date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-10-24,24.65,25.03,23.4,24.05,4516300,9.23869525763826,9.38111733463228,8.77020158331583,9.0138182939635,12050055.9760274,0.0,1.0
2003-10-27,25.8,26.4,24.71,24.75,700100,9.66970943801489,9.89458640168966,9.26118295400574,9.27617475158405,1867954.7835212,0.0,1.0
2003-10-28,28.3,28.3,26.2,26.2,739200,10.6066967866597,10.6066967866597,9.81962741379807,9.81962741379807,1972278.49732735,0.0,1.0
2003-10-29,27.81,29.9,27.2,28.5,390400,10.4230472663254,11.2063686897925,10.194422353256,10.6816557745513,1041636.26265772,0.0,1.0
2003-10-30,27.25,28.7,26.9,28.06,222600,10.2131621002289,10.7566147624429,10.0819838714186,10.5167460011898,593924.774763347,0.0,1.0
2003-10-31,28.0,28.0,25.9,27.3,436300,10.4942583048224,10.4942583048224,9.70718893196069,10.2319018472018,1164103.23103885,0.0,1.0
2003-11-03,28.38,28.78,27.77,28.0,140600,10.6366803818164,10.7865983575996,10.408055468747,10.4942583048224,375138.469594458,0.0,1.0
2003-11-04,28.59,28.92,28.3,28.48,102900,10.7153873191026,10.8390696491237,10.6066967866597,10.6741598757622,274550.131730225,0.0,1.0
2003-11-05,28.69,28.69,28.3,28.55,32300,10.7528668130483,10.7528668130483,10.6066967866597,10.7003955215242,86180.4592311598,0.0,1.0
2003-11-06,28.7,28.85,28.6,28.79,73400,10.7566147624429,10.8128340033616,10.7191352684971,10.7903463069941,195840.424382883,0.0,1.0
2003-11-07,28.66,28.94,28.64,28.85,174000,10.7416229648646,10.8465655479128,10.7341270660754,10.8128340033616,464253.867065689,0.0,1.0
2003-11-10,28.55,28.64,28.4,28.55,200800,10.7003955215242,10.7341270660754,10.6441762806055,10.7003955215242,535759.635096497,0.0,1.0
2003-11-11,28.4,28.54,28.4,28.5,142200,10.6441762806055,10.6966475721297,10.6441762806055,10.6816557745513,379407.470670926,0.0,1.0
2003-11-12,28.9,29.4,28.41,28.41,126700,10.8315737503345,11.0189712200635,10.6479242300001,10.6479242300001,338051.52274266,0.0,1.0
2003-11-13,28.75,28.9,28.4,28.9,150500,10.7753545094158,10.8315737503345,10.6441762806055,10.8315737503345,401552.913755093,0.0,1.0
2003-11-14,28.4,28.75,28.4,28.75,86600,10.6441762806055,10.7753545094158,10.6441762806055,10.7753545094158,231059.683263729,0.0,1.0
2003-11-17,27.8,28.4,27.65,28.4,72400,10.4192993169308,10.6441762806055,10.3630800760121,10.6441762806055,193172.298710091,0.0,1.0
2003-11-18,26.4,27.95,26.35,27.8,147600,9.89458640168966,10.4755185578495,9.87584665471676,10.4192993169308,393815.349303998,0.0,1.0
2003-11-19,25.1,26.15,24.75,26.15,289700,9.40735298039434,9.80088766682517,9.27617475158405,9.80088766682517,772956.007407643,0.0,1.0
2003-11-20,24.74,25.15,23.8,24.5,324700,9.27242680218948,9.42609272736723,8.92011955909901,9.18247601671957,866340.405955339,0.0,1.0
2003-11-21,25.64,25.68,24.6,24.74,324400,9.60974224770162,9.62473404527994,9.21995551066536,9.27242680218948,865539.968253502,0.0,1.0
2003-11-24,27.92,28.61,25.73,26.0,344000,10.4642747096657,10.7228832178917,9.64347379225284,9.74466842590648,917835.231440214,0.0,1.0
2003-11-25,27.4,28.0,26.7,27.92,95000,10.2693813411476,10.4942583048224,10.007024883527,10.4642747096657,253471.938915175,0.0,1.0
2003-11-26,27.07,27.44,26.65,27.4,82700,10.1456990111265,10.2843731387259,9.98828513655414,10.2693813411476,220653.993139841,0.0,1.0
2003-11-28,27.18,27.2,27.0,27.01,35500,10.1869264544669,10.194422353256,10.1194633653644,10.123211314759,94718.4613840912,0.0,1.0
2003-12-01,27.75,27.9,27.15,27.3,119200,10.4005595699579,10.4567788108766,10.1756826062831,10.2319018472018,318040.580196724,0.0,1.0
2003-12-02,27.9,28.2,27.5,27.65,97500,10.4567788108766,10.569217292714,10.3068608350934,10.3630800760121,260142.253097152,0.0,1.0
2003-12-03,26.4,28.5,26.3,28.0,263700,9.89458640168966,10.6816557745513,9.85710690774387,10.4942583048224,703584.739915069,0.0,1.0
2003-12-04,26.0,27.0,25.45,26.55,259100,9.74466842590648,10.1194633653644,9.53853120920461,9.95080564260835,691311.361820229,0.0,1.0
2003-12-05,25.55,25.85,25.5,25.5,140200,9.57601070315041,9.68844918498779,9.55727095617751,9.55727095617751,374071.219325342,0.0,1.0
2003-12-08,24.4,25.3,24.34,25.0,232300,9.14499652277378,9.48231196828592,9.1225088264063,9.36987348644854,619805.593789422,0.0,1.0
2003-12-09,24.6,24.95,24.5,24.5,226200,9.21995551066536,9.35113373947564,9.18247601671957,9.18247601671957,603530.027185395,0.0,1.0
2003-12-10,25.24,25.6,24.6,24.65,212900,9.45982427191845,9.59475045012331,9.21995551066536,9.23869525763826,568043.95573727,0.0,1.0
2003-12-11,25.29,25.45,25.25,25.25,128000,9.47856401889134,9.53853120920461,9.46357222131303,9.46357222131303,341520.086117288,0.0,1.0
2003-12-12,24.8,25.2,24.6,25.2,170600,9.29491449855695,9.44483247434013,9.21995551066536,9.44483247434013,455182.239778198,0.0,1.0
2003-12-15,24.8,25.0,24.76,24.9,49200,9.29491449855695,9.36987348644854,9.27992270097864,9.33239399250275,131271.783101333,0.0,1.0
2003-12-16,24.99,25.0,24.78,24.8,75400,9.36612553705396,9.36987348644854,9.28741859976779,9.29491449855695,201176.675728465,0.0,1.0
2003-12-17,25.1,25.4,24.99,25.0,110400,9.40735298039434,9.51979146223172,9.36612553705396,9.36987348644854,294561.074276161,0.0,1.0
2003-12-18,25.35,25.55,25.1,25.15,101200,9.50105171525882,9.57601070315041,9.40735298039434,9.42609272736723,270014.318086481,0.0,1.0
2003-12-19,25.35,25.5,25.35,25.5,9400,9.50105171525882,9.55727095617751,9.50105171525882,9.55727095617751,25080.3813242383,0.0,1.0
2003-12-22,25.25,25.42,25.1,25.1,59200,9.46357222131303,9.52728736102088,9.40735298039434,9.40735298039434,157953.039829246,0.0,1.0
2003-12-23,25.4,25.49,25.25,25.25,35300,9.51979146223172,9.55352300678293,9.46357222131303,9.46357222131303,94184.8362495333,0.0,1.0
2003-12-24,25.44,25.55,25.4,25.45,19200,9.53478325981004,9.57601070315041,9.51979146223172,9.53853120920461,51228.0129175932,0.0,1.0
2003-12-26,25.9,25.9,25.5,25.54,10600,9.70718893196069,9.70718893196069,9.55727095617751,9.57226275375583,28282.1321315879,0.0,1.0
2003-12-29,25.93,26.0,25.85,25.9,41500,9.71843278014443,9.74466842590648,9.68844918498779,9.70718893196069,110727.215420839,0.0,1.0
2003-12-30,25.9,26.1,25.85,25.94,80700,9.70718893196069,9.78214791985228,9.68844918498779,9.72218072953901,215317.741794259,0.0,1.0
2003-12-31,25.45,25.9,25.45,25.9,29500,9.53853120920461,9.70718893196069,9.53853120920461,9.70718893196069,78709.7073473438,0.0,1.0
2004-01-02,25.14,25.75,25.05,25.46,33900,9.42234477797265,9.650969691042,9.38861323342144,9.54227915859919,90449.4603076255,0.0,1.0
2004-01-05,25.34,25.35,25.05,25.19,56800,9.49730376586424,9.50105171525882,9.38861323342144,9.44108452494555,151549.538214547,0.0,1.0
2004-01-06,25.55,25.65,25.34,25.35,49800,9.57601070315041,9.6134901970962,9.49730376586424,9.50105171525882,132872.658505007,0.0,1.0
2004-01-07,26.2,26.2,25.5,25.5,73800,9.81962741379807,9.81962741379807,9.55727095617751,9.55727095617751,196907.674651999,0.0,1.0
2004-01-08,26.25,26.35,26.06,26.2,38000,9.83836716077097,9.87584665471676,9.76715612227396,9.81962741379807,101388.77556607,0.0,1.0
2004-01-09,25.35,26.22,25.2,26.22,100700,9.50105171525882,9.82712331258723,9.44483247434013,9.82712331258723,268680.255250085,0.0,1.0
2004-01-12,25.0,25.3,25.0,25.3,39700,9.36987348644854,9.48231196828592,9.36987348644854,9.48231196828592,105924.589209815,0.0,1.0
2004-01-13,25.3,25.3,24.91,25.0,55400,9.48231196828592,9.48231196828592,9.33614194189733,9.36987348644854,147814.162272639,0.0,1.0
2004-01-14,25.05,25.35,24.9,25.25,31200,9.38861323342144,9.50105171525882,9.33239399250275,9.46357222131303,83245.520991089,0.0,1.0
2004-01-15,25.99,25.99,24.9,25.0,262000,9.7409204765119,9.7409204765119,9.33239399250275,9.36987348644854,699048.926271324,0.0,1.0
2004-01-16,27.1,27.1,25.95,25.99,100500,10.1569428593102,10.1569428593102,9.72592867893358,9.7409204765119,268146.630115527,0.0,1.0
2004-01-20,26.9,27.3,26.8,27.1,60000,10.0819838714186,10.2319018472018,10.0445043774728,10.1569428593102,160087.540367479,0.0,1.0
2004-01-21,27.05,27.05,26.8,26.85,36500,10.1382031123373,10.1382031123373,10.0445043774728,10.0632441244457,97386.5870568831,0.0,1.0
2004-01-22,27.15,27.15,26.8,27.05,18200,10.1756826062831,10.1756826062831,10.0445043774728,10.1382031123373,48559.887244802,0.0,1.0
2004-01-23,27.65,27.73,27.15,27.15,29300,10.3630800760121,10.3930636711687,10.1756826062831,10.1756826062831,78176.0822127854,0.0,1.0
2004-01-26,28.05,28.09,27.1,27.7,32000,10.5129980517953,10.5279898493736,10.1569428593102,10.381819822985,85380.0215293217,0.0,1.0
2004-01-27,27.81,28.05,27.8,28.05,12200,10.4230472663254,10.5129980517953,10.4192993169308,10.5129980517953,32551.1332080539,0.0,1.0
2004-01-28,28.26,28.55,27.75,27.75,66000,10.5917049890814,10.7003955215242,10.4005595699579,10.4005595699579,176096.294404227,0.0,1.0
2004-01-29,28.15,28.23,28.05,28.2,9900,10.5504775457411,10.5804611408977,10.5129980517953,10.569217292714,26414.4441606339,0.0,1.0
2004-01-30,28.0,28.1,27.94,28.1,26000,10.4942583048224,10.5317377987682,10.4717706084549,10.5317377987682,69371.2674925739,0.0,1.0
2004-02-02,27.9,28.3,27.85,28.0,44500,10.4567788108766,10.6066967866597,10.4380390639037,10.4942583048224,118731.592439213,0.0,1.0
2004-02-03,27.45,27.92,27.45,27.9,92000,10.2881210881205,10.4642747096657,10.2881210881205,10.4567788108766,245467.561896801,0.0,1.0
2004-02-04,27.06,27.5,27.0,27.5,78000,10.1419510617319,10.3068608350934,10.1194633653644,10.3068608350934,208113.802477722,0.0,1.0
2004-02-05,27.25,27.25,27.04,27.1,68900,10.2131621002289,10.2131621002289,10.1344551629427,10.1569428593102,183833.858855322,0.0,1.0
2004-02-06,27.66,27.77,27.3,27.3,39500,10.3668280254067,10.408055468747,10.2319018472018,10.2319018472018,105390.964075257,0.0,1.0
2004-02-09,28.5,28.5,27.7,27.7,65100,10.6816557745513,10.6816557745513,10.381819822985,10.381819822985,173694.981298715,0.0,1.0
2004-02-10,28.63,28.63,28.4,28.5,17300,10.7303791166809,10.7303791166809,10.6441762806055,10.6816557745513,46158.5741392896,0.0,1.0
2004-02-11,29.0,29.0,28.45,28.6,31900,10.8690532442803,10.8690532442803,10.6629160275784,10.7191352684971,85113.2089620429,0.0,1.0
2004-02-12,28.86,29.0,28.8,28.9,19000,10.8165819527562,10.8690532442803,10.7940942563887,10.8315737503345,50694.3877830349,0.0,1.0
2004-02-13,28.66,29.2,28.5,28.86,43600,10.7416229648646,10.9440122321719,10.6816557745513,10.8165819527562,116330.279333701,0.0,1.0
2004-02-17,28.6,28.7,28.35,28.7,49300,10.7191352684971,10.7566147624429,10.6254365336326,10.7566147624429,131538.595668612,0.0,1.0
2004-02-18,28.64,28.65,28.5,28.5,18500,10.7341270660754,10.73787501547,10.6816557745513,10.6816557745513,49360.3249466395,0.0,1.0
2004-02-19,28.4,28.7,28.35,28.65,14700,10.6441762806055,10.7566147624429,10.6254365336326,10.73787501547,39221.4473900325,0.0,1.0
2004-02-20,28.41,28.41,28.38,28.4,10100,10.6479242300001,10.6479242300001,10.6366803818164,10.6441762806055,26948.0692951923,0.0,1.0
2004-02-23,28.1,28.45,28.1,28.4,19000,10.5317377987682,10.6629160275784,10.5317377987682,10.6441762806055,50694.3877830348,0.0,1.0
2004-02-24,28.23,28.24,28.0,28.2,37700,10.5804611408977,10.5842090902923,10.4942583048224,10.569217292714,100588.337864232,0.0,1.0
2004-02-25,28.7,28.8,28.0,28.35,107700,10.7566147624429,10.7940942563887,10.4942583048224,10.6254365336326,287357.134959625,0.0,1.0
2004-02-26,29.89,29.89,28.8,28.85,126500,11.2026207403979,11.2026207403979,10.7940942563887,10.8128340033616,337517.8976081,0.0,1.0
2004-02-27,30.0,30.9,29.8,29.95,153900,11.2438481837382,11.5811636292504,11.1688891958467,11.2251084367654,410624.541042585,0.0,1.0
2004-03-01,30.6,30.6,30.1,30.1,27600,11.468725147413,11.468725147413,11.281327677684,11.281327677684,73640.2685690403,0.0,1.0
2004-03-02,30.4,31.35,30.4,30.55,66900,11.3937661595214,11.7498213520065,11.3937661595214,11.4499854004401,178497.607509739,0.0,1.0
2004-03-03,29.4,30.35,29.2,30.35,45500,11.0189712200635,11.3750264125485,10.9440122321719,11.3750264125485,121399.718112005,0.0,1.0
2004-03-04,29.75,29.84,29.5,29.5,20900,11.1501494488738,11.183880993425,11.0564507140093,11.0564507140093,55763.8265613383,0.0,1.0
2004-03-05,29.99,30.0,29.76,29.76,6100,11.2401002343437,11.2438481837382,11.1538973982683,11.1538973982683,16275.566604027,0.0,1.0
2004-03-08,30.0,30.08,29.9,30.0,12900,11.2438481837382,11.2738317788949,11.2063686897925,11.2438481837382,34418.8211790081,0.0,1.0
2004-03-09,29.6,30.05,29.6,30.05,13500,11.0939302079551,11.2625879307111,11.0939302079551,11.2625879307111,36019.6965826826,0.0,1.0
2004-03-10,29.6,29.64,29.6,29.6,20400,11.0939302079551,11.1089220055334,11.0939302079551,11.0939302079551,54429.7637249427,0.0,1.0
2004-03-11,29.95,30.15,29.55,29.55,33700,11.2251084367654,11.3000674246569,11.0751904609822,11.0751904609822,89915.8351730669,0.0,1.0
2004-03-12,29.93,30.06,29.8,30.05,22500,11.2176125379762,11.2663358801057,11.1688891958467,11.2625879307111,60032.8276378045,0.0,1.0
2004-03-15,30.05,30.09,29.9,29.95,15800,11.2625879307111,11.2775797282895,11.2063686897925,11.2251084367654,42156.3856301029,0.0,1.0
2004-03-16,30.39,30.45,30.05,30.05,18800,11.3900182101268,11.4125059064943,11.2625879307111,11.2625879307111,50160.7626484769,0.0,1.0
2004-03-17,30.3,30.42,30.25,30.4,20500,11.3562866655756,11.4012620583106,11.3375469186027,11.3937661595214,54696.5762922221,0.0,1.0
2004-03-18,30.25,30.3,30.25,30.3,110000,11.3375469186027,11.3562866655756,11.3375469186027,11.3562866655756,293493.824007045,0.0,1.0
2004-03-19,30.25,30.3,30.2,30.3,32000,11.3375469186027,11.3562866655756,11.3188071716298,11.3562866655756,85380.0215293223,0.0,1.0
2004-03-22,29.61,30.21,29.6,30.2,24500,11.0976781573497,11.3225551210244,11.0939302079551,11.3188071716298,65369.0789833869,0.0,1.0
2004-03-23,29.25,29.61,29.2,29.61,19200,10.9627519791448,11.0976781573497,10.9440122321719,11.0976781573497,51228.0129175932,0.0,1.0
2004-03-24,29.14,29.38,29.05,29.35,14200,10.9215245358044,11.0114753212743,10.8877929912532,11.0002314730906,37887.3845536367,0.0,1.0
2004-03-25,28.35,29.35,28.3,29.35,68900,10.6254365336326,11.0002314730906,10.6066967866597,11.0002314730906,183833.858855322,0.0,1.0
2004-03-26,28.17,28.4,28.08,28.4,33900,10.5579734445302,10.6441762806055,10.524241899979,10.6441762806055,90449.4603076256,0.0,1.0
2004-03-29,28.1,28.22,28.1,28.17,40600,10.5317377987682,10.5767131915031,10.5317377987682,10.5579734445302,108325.902315327,0.0,1.0
2004-03-30,28.1,28.22,28.08,28.15,31600,10.5317377987682,10.5767131915031,10.524241899979,10.5504775457411,84312.7712602052,0.0,1.0
2004-03-31,28.59,28.59,28.1,28.15,60300,10.7153873191026,10.7153873191026,10.5317377987682,10.5504775457411,160887.978069315,0.0,1.0
2004-04-01,28.62,28.69,28.5,28.69,28700,10.7266311672863,10.7528668130483,10.6816557745513,10.7528668130483,76575.2068091106,0.0,1.0
2004-04-02,28.75,28.9,28.7,28.7,66900,10.7753545094158,10.8315737503345,10.7566147624429,10.7566147624429,178497.607509739,0.0,1.0
2004-04-05,28.69,28.8,28.65,28.7,35100,10.7528668130483,10.7940942563887,10.73787501547,10.7566147624429,93651.2111149755,0.0,1.0
2004-04-06,28.98,28.99,28.68,28.68,24800,10.8615573454911,10.8653052948857,10.7491188636538,10.7491188636538,66169.5166852249,0.0,1.0
2004-04-07,29.0,29.0,28.85,28.95,27200,10.8690532442803,10.8690532442803,10.8128340033616,10.8503134973074,72573.0182999238,0.0,1.0
2004-04-08,28.69,29.0,28.6,29.0,41800,10.7528668130483,10.8690532442803,10.7191352684971,10.8690532442803,111527.653122677,0.0,1.0
2004-04-12,28.65,28.68,28.6,28.65,29900,10.73787501547,10.7491188636538,10.7191352684971,10.73787501547,79776.9576164605,0.0,1.0
2004-04-13,28.47,28.64,28.4,28.6,94000,10.6704119263676,10.7341270660754,10.6441762806055,10.7191352684971,250803.813242383,0.0,1.0
2004-04-14,28.16,28.47,28.05,28.45,51600,10.5542254951356,10.6704119263676,10.5129980517953,10.6629160275784,137675.284716032,0.0,1.0
2004-04-15,28.05,28.4,28.0,28.2,58300,10.5129980517953,10.6441762806055,10.4942583048224,10.569217292714,155551.726723733,0.0,1.0
2004-04-16,28.66,28.66,28.05,28.09,30200,10.7416229648646,10.7416229648646,10.5129980517953,10.5279898493736,80577.3953182977,0.0,1.0
2004-04-19,28.7,28.74,28.5,28.6,6100,10.7566147624429,10.7716065600212,10.6816557745513,10.7191352684971,16275.566604027,0.0,1.0
2004-04-20,29.15,29.5,28.65,28.65,24000,10.925272485199,11.0564507140093,10.73787501547,10.73787501547,64035.0161469915,0.0,1.0
2004-04-21,28.55,29.16,28.45,29.16,31100,10.7003955215242,10.9290204345936,10.6629160275784,10.9290204345936,82978.7084238101,0.0,1.0
2004-04-22,29.0,29.0,28.55,28.55,42000,10.8690532442803,10.8690532442803,10.7003955215242,10.7003955215242,112061.278257235,0.0,1.0
2004-04-23,29.0,29.0,28.85,28.95,24300,10.8690532442803,10.8690532442803,10.8128340033616,10.8503134973074,64835.453848829,0.0,1.0
2004-04-26,29.0,29.0,28.9,29.0,19600,10.8690532442803,10.8690532442803,10.8315737503345,10.8690532442803,52295.2631867098,0.0,1.0
2004-04-27,29.0,29.0,28.95,28.99,18800,10.8690532442803,10.8690532442803,10.8503134973074,10.8653052948857,50160.7626484767,0.0,1.0
2004-04-28,29.45,29.45,28.99,29.0,40200,11.0377109670364,11.0377109670364,10.8653052948857,10.8690532442803,107258.652046211,0.0,1.0
2004-04-29,29.65,29.7,29.35,29.45,40500,11.112669954928,11.1314097019009,11.0002314730906,11.0377109670364,108059.089748048,0.0,1.0
2004-04-30,30.15,30.3,29.6,29.6,66400,11.3000674246569,11.3562866655756,11.0939302079551,11.0939302079551,177163.544673344,0.0,1.0
2004-05-03,30.1,30.45,30.0,30.25,68600,11.281327677684,11.4125059064943,11.2438481837382,11.3375469186027,183033.421153485,0.0,1.0
2004-05-04,30.08,30.2,29.88,30.1,58200,11.2738317788949,11.3188071716298,11.1988727910033,11.281327677684,155284.914156454,0.0,1.0
2004-05-05,30.1,30.2,29.9,29.95,41700,11.281327677684,11.3188071716298,11.2063686897925,11.2251084367654,111260.840555398,0.0,1.0
2004-05-06,29.94,30.05,29.9,30.05,63400,11.2213604873708,11.2625879307111,11.2063686897925,11.2625879307111,169159.167654969,0.0,1.0
2004-05-07,30.09,30.3,30.0,30.0,20100,11.2775797282895,11.3562866655756,11.2438481837382,11.2438481837382,53629.3260231052,0.0,1.0
2004-05-10,29.89,30.05,29.6,30.0,39400,11.2026207403979,11.2625879307111,11.0939302079551,11.2438481837382,105124.151507977,0.0,1.0
2004-05-11,30.02,30.05,29.8,29.85,13300,11.2513440825274,11.2625879307111,11.1688891958467,11.1876289428196,35486.0714481245,0.0,1.0
2004-05-12,30.05,30.09,29.85,30.06,27000,11.2625879307111,11.2775797282895,11.1876289428196,11.2663358801057,72039.3931653657,0.0,1.0
2004-05-13,29.99,30.05,29.9,30.0,21000,11.2401002343437,11.2625879307111,11.2063686897925,11.2438481837382,56030.6391286174,0.0,1.0
2004-05-14,30.0,30.0,29.68,29.95,20900,11.2438481837382,11.2438481837382,11.1239138031117,11.2251084367654,55763.8265613387,0.0,1.0
2004-05-17,30.53,30.9,29.8,29.9,54100,11.442489501651,11.5811636292504,11.1688891958467,11.2063686897925,144345.59889801,0.0,1.0
2004-05-18,30.83,30.85,30.35,30.5,154900,11.5549279834883,11.5624238822775,11.3750264125485,11.4312456534672,413292.666715376,0.0,1.0
2004-05-19,31.0,31.0,30.6,30.82,26300,11.6186431231962,11.6186431231962,11.468725147413,11.5511800340938,70171.7051944115,0.0,1.0
2004-05-20,31.2,31.5,31.0,31.05,175200,11.6936021110878,11.8060405929252,11.6186431231962,11.6373828701691,467455.617873037,0.0,1.0
2004-05-21,31.18,31.3,31.15,31.25,58200,11.6861062122986,11.7310816050336,11.6748623641149,11.7123418580607,155284.914156455,0.0,1.0
2004-05-24,31.35,31.55,31.2,31.2,92300,11.7498213520065,11.8247803398981,11.6936021110878,11.6936021110878,246267.999598638,0.0,1.0
2004-05-25,31.37,31.72,31.3,31.36,124100,11.7573172507956,11.8884954796059,11.7310816050336,11.753569301401,331114.395993403,0.0,1.0
2004-05-26,31.21,31.35,31.21,31.3,28700,11.6973500604824,11.7498213520065,11.6973500604824,11.7310816050336,76575.2068091104,0.0,1.0
2004-05-27,31.23,31.3,31.0,31.25,34000,11.7048459592715,11.7310816050336,11.6186431231962,11.7123418580607,90716.2728749048,0.0,1.0
2004-05-28,31.24,31.27,31.05,31.23,38700,11.7085939086661,11.7198377568498,11.6373828701691,11.7048459592715,103256.463537024,0.0,1.0
2004-06-01,31.0,31.2,30.82,31.14,30100,11.6186431231962,11.6936021110878,11.5511800340938,11.6711144147203,80310.5827510185,0.0,1.0
2004-06-02,30.03,31.1,29.6,31.1,121000,11.255092031922,11.656122617142,11.0939302079551,11.656122617142,322843.206407749,0.0,1.0
2004-06-03,29.4,30.05,29.3,30.0,44400,11.0189712200635,11.2625879307111,10.9814917261177,11.2438481837382,118464.779871934,0.0,1.0
2004-06-04,29.1,29.1,28.57,29.0,148100,10.9065327382261,10.9065327382261,10.7078914203134,10.8690532442803,395149.412140394,0.0,1.0
2004-06-07,29.2,29.4,28.96,29.25,59800,10.9440122321719,11.0189712200635,10.854061446702,10.9627519791448,159553.91523292,0.0,1.0
2004-06-08,28.97,29.17,28.85,29.15,85100,10.8578093960966,10.9327683839882,10.8128340033616,10.925272485199,227057.49475454,0.0,1.0
2004-06-09,28.48,28.95,28.39,28.95,181100,10.6741598757622,10.8503134973074,10.640428331211,10.8503134973074,483197.559342506,0.0,1.0
2004-06-10,28.48,28.55,28.35,28.5,52500,10.6741598757622,10.7003955215242,10.6254365336326,10.6816557745513,140076.597821544,0.0,1.0
2004-06-14,28.05,28.31,27.75,28.3,64500,10.5129980517953,10.6104447360543,10.4005595699579,10.6066967866597,172094.105895039,0.0,1.0
2004-06-15,28.1,28.22,27.95,28.1,247700,10.5317377987682,10.5767131915031,10.4755185578495,10.5317377987682,660894.729150406,0.0,1.0
2004-06-16,28.18,28.19,27.86,28.15,120100,10.5617213939248,10.5654693433194,10.4417870132983,10.5504775457411,320441.893302237,0.0,1.0
2004-06-17,28.9,28.94,28.16,28.23,66100,10.8315737503345,10.8465655479128,10.5542254951356,10.5804611408977,176363.106971506,0.0,1.0
2004-06-18,29.45,29.45,28.94,28.95,113200,11.0377109670364,11.0377109670364,10.8465655479128,10.8503134973074,302031.826159976,0.0,1.0
2004-06-21,29.49,29.55,29.3,29.45,34200,11.0527027646147,11.0751904609822,10.9814917261177,11.0377109670364,91249.8980094629,0.0,1.0
2004-06-22,29.6,29.64,29.2,29.5,40500,11.0939302079551,11.1089220055334,10.9440122321719,11.0564507140093,108059.089748048,0.0,1.0
2004-06-23,29.84,29.85,29.68,29.7,40500,11.183880993425,11.1876289428196,11.1239138031117,11.1314097019009,108059.089748048,0.0,1.0
2004-06-24,29.88,30.03,29.65,29.9,43100,11.1988727910033,11.255092031922,11.112669954928,11.2063686897925,114996.216497306,0.0,1.0
2004-06-25,29.21,29.85,29.04,29.85,412700,10.9477601815665,11.1876289428196,10.8840450418586,11.1876289428196,1101135.46516097,0.0,1.0
2004-06-28,29.25,29.29,29.2,29.25,63100,10.9627519791448,10.9777437767231,10.9440122321719,10.9627519791448,168358.729953132,0.0,1.0
2004-06-29,29.09,29.3,29.05,29.25,196600,10.9027847888315,10.9814917261177,10.8877929912532,10.9627519791448,524553.507270773,0.0,1.0
2004-06-30,29.11,29.44,29.0,29.1,121500,10.9102806876207,11.0339630176418,10.8690532442803,10.9065327382261,324177.269244144,0.0,1.0
2004-07-01,29.22,29.24,29.1,29.15,89300,10.9515081309611,10.9590040297502,10.9065327382261,10.925272485199,238263.622580263,0.0,1.0
2004-07-02,29.17,29.29,29.15,29.25,55100,10.9327683839882,10.9777437767231,10.925272485199,10.9627519791448,147013.724570801,0.0,1.0
2004-07-06,29.2,29.6,29.17,29.2,50600,10.9440122321719,11.0939302079551,10.9327683839882,10.9440122321719,135007.15904324,0.0,1.0
2004-07-07,29.3,29.64,29.2,29.24,238000,10.9814917261177,11.1089220055334,10.9440122321719,10.9590040297502,635013.910124332,0.0,1.0
2004-07-08,29.31,29.4,29.25,29.25,68100,10.9852396755123,11.0189712200635,10.9627519791448,10.9627519791448,181699.358317088,0.0,1.0
2004-07-09,29.26,29.56,29.23,29.3,40200,10.9664999285394,11.0789384103768,10.9552560803556,10.9814917261177,107258.652046211,0.0,1.0
2004-07-12,28.75,29.23,28.75,29.2,55600,10.7753545094158,10.9552560803556,10.7753545094158,10.9440122321719,148347.787407197,0.0,1.0
2004-07-13,28.85,28.99,28.44,28.63,71200,10.8128340033616,10.8653052948857,10.6591680781839,10.7303791166809,189970.547902742,0.0,1.0
2004-07-14,28.75,28.83,28.7,28.8,16700,10.7753545094158,10.8053381045725,10.7566147624429,10.7940942563887,44557.698735615,0.0,1.0
2004-07-15,28.65,28.78,28.65,28.75,16000,10.73787501547,10.7865983575996,10.73787501547,10.7753545094158,42690.0107646611,0.0,1.0
2004-07-16,28.47,28.59,28.45,28.59,60200,10.6704119263676,10.7153873191026,10.6629160275784,10.7153873191026,160621.165502037,0.0,1.0
2004-07-19,28.63,28.63,28.05,28.45,268300,10.7303791166809,10.7303791166809,10.5129980517953,10.6629160275784,715858.118009907,0.0,1.0
2004-07-20,28.21,28.56,28.1,28.55,124000,10.5729652421085,10.7041434709188,10.5317377987682,10.7003955215242,330847.583426124,0.0,1.0
2004-07-21,27.3,28.21,27.3,28.2,66500,10.2319018472018,10.5729652421085,10.2319018472018,10.569217292714,177430.357240622,0.0,1.0
2004-07-22,25.95,27.3,25.9,27.3,85900,9.72592867893358,10.2319018472018,9.70718893196069,10.2319018472018,229191.995292774,0.0,1.0
2004-07-23,26.3,26.33,25.95,25.95,47500,9.85710690774387,9.8683507559276,9.72592867893358,9.72592867893358,126735.969457587,0.0,1.0
2004-07-26,25.7,26.4,25.66,26.35,25900,9.6322299440691,9.89458640168966,9.61723814649078,9.87584665471676,69104.454925295,0.0,1.0
2004-07-27,25.94,25.95,25.67,25.8,21100,9.72218072953901,9.72592867893358,9.62098609588536,9.66970943801489,56297.4516958967,0.0,1.0
2004-07-28,26.59,26.59,25.84,26.05,60700,9.96579744018667,9.96579744018667,9.68470123559321,9.76340817287938,161955.228338433,0.0,1.0
2004-07-29,27.25,27.32,26.45,26.9,75900,10.2131621002289,10.239397745991,9.91332614866256,10.0819838714186,202510.738564861,0.0,1.0
2004-07-30,27.29,27.31,26.99,27.15,27700,10.2281538978072,10.2356497965964,10.1157154159698,10.1756826062831,73907.0811363196,0.0,1.0
2004-08-02,27.4,27.43,27.15,27.32,32100,10.2693813411476,10.2806251893313,10.1756826062831,10.239397745991,85646.8340966012,0.0,1.0
2004-08-03,27.3,27.57,27.15,27.4,56300,10.2319018472018,10.3330964808555,10.1756826062831,10.2693813411476,150215.475378151,0.0,1.0
2004-08-04,27.4,27.7,27.12,27.31,20400,10.2693813411476,10.381819822985,10.1644387580994,10.2356497965964,54429.7637249428,0.0,1.0
2004-08-05,27.49,27.56,27.24,27.4,23900,10.3031128856988,10.3293485314609,10.2094141508343,10.2693813411476,63768.2035797125,0.0,1.0
2004-08-06,27.01,27.36,26.64,27.35,70300,10.123211314759,10.2543895435693,9.98453718715957,10.2506415941747,187569.234797229,0.0,1.0
2004-08-09,26.11,27.03,26.05,27.01,202500,9.78589586924686,10.1307072135482,9.76340817287938,10.123211314759,540295.448740241,0.0,1.0
2004-08-10,25.9,26.2,25.76,26.2,45200,9.70718893196069,9.81962741379807,9.65471764043658,9.81962741379807,120599.280410167,0.0,1.0
2004-08-11,27.14,27.14,25.63,25.9,23400,10.1719346568885,10.1719346568885,9.60599429830704,9.70718893196069,62434.140743317,0.0,1.0
2004-08-12,27.36,28.0,27.04,27.1,57700,10.2543895435693,10.4942583048224,10.1344551629427,10.1569428593102,153950.851320059,0.0,1.0
2004-08-13,27.62,27.95,27.25,27.36,41000,10.3518362278283,10.4755185578495,10.2131621002289,10.2543895435693,109393.152584444,0.0,1.0
2004-08-16,28.41,28.54,27.62,27.62,32500,10.6479242300001,10.6966475721297,10.3518362278283,10.3518362278283,86714.0843657178,0.0,1.0
2004-08-17,28.76,29.33,28.4,28.5,101300,10.7791024588104,10.9927355743014,10.6441762806055,10.6816557745513,270281.13065376,0.0,1.0
2004-08-18,27.3,28.71,27.06,28.71,186600,10.2319018472018,10.7603627118375,10.1419510617319,10.7603627118375,497872.250542859,0.0,1.0
2004-08-19,27.75,28.0,27.1,27.25,45300,10.4005595699579,10.4942583048224,10.1569428593102,10.2131621002289,120866.092977446,0.0,1.0
2004-08-20,28.0,28.25,27.36,27.65,24600,10.4942583048224,10.5879570396869,10.2543895435693,10.3630800760121,65635.8915506661,0.0,1.0
2004-08-23,27.3,28.0,27.3,28.0,7900,10.2319018472018,10.4942583048224,10.2319018472018,10.4942583048224,21078.1928150514,0.0,1.0
2004-08-24,27.6,28.19,27.3,27.4,49400,10.3443403290392,10.5654693433194,10.2319018472018,10.2693813411476,131805.408235891,0.0,1.0
2004-08-25,27.5,27.79,27.3,27.6,36400,10.3068608350934,10.4155513675362,10.2319018472018,10.3443403290392,97119.7744896037,0.0,1.0
2004-08-26,27.31,27.58,27.3,27.5,6900,10.2356497965964,10.33684443025,10.2319018472018,10.3068608350934,18410.06714226,0.0,1.0
2004-08-27,28.26,28.35,27.28,27.28,19400,10.5917049890814,10.6254365336326,10.2244059484126,10.2244059484126,51761.6380521516,0.0,1.0
2004-08-30,28.25,28.61,27.66,28.2,118100,10.5879570396869,10.7228832178917,10.3668280254067,10.569217292714,315105.641956653,0.0,1.0
2004-08-31,27.96,28.2,27.5,28.19,35700,10.479266507244,10.569217292714,10.3068608350934,10.5654693433194,95252.0865186503,0.0,1.0
2004-09-01,27.6,28.24,27.59,27.91,48400,10.3443403290392,10.5842090902923,10.3405923796446,10.4605267602712,129137.282563099,0.0,1.0
2004-09-02,27.26,27.61,27.26,27.6,38400,10.2169100496235,10.3480882784338,10.2169100496235,10.3443403290392,102456.025835186,0.0,1.0
2004-09-03,27.08,27.3,27.05,27.2,31700,10.1494469605211,10.2319018472018,10.1382031123373,10.194422353256,84579.5838274843,0.0,1.0
2004-09-07,26.59,27.1,26.59,27.08,33000,9.96579744018667,10.1569428593102,9.96579744018667,10.1494469605211,88048.1472021133,0.0,1.0
2004-09-08,26.49,26.65,26.06,26.6,87800,9.92831794624087,9.98828513655414,9.76715612227396,9.96954538958125,234261.434071077,0.0,1.0
2004-09-09,26.6,26.84,26.4,26.4,27900,9.96954538958125,10.0594961750512,9.89458640168966,9.89458640168966,74440.7062708776,0.0,1.0
2004-09-10,26.5,26.75,26.35,26.55,23400,9.93206589563545,10.0257646304999,9.87584665471676,9.95080564260835,62434.1407433167,0.0,1.0
2004-09-13,26.51,26.6,26.45,26.5,73600,9.93581384503003,9.96954538958125,9.91332614866256,9.93206589563545,196374.049517441,0.0,1.0
2004-09-14,26.33,26.39,26.3,26.35,9600,9.8683507559276,9.89083845229508,9.85710690774387,9.87584665471676,25614.0064587966,0.0,1.0
2004-09-15,26.35,26.35,26.15,26.33,30000,9.87584665471676,9.87584665471676,9.80088766682517,9.8683507559276,80043.7701837394,0.0,1.0
2004-09-16,26.44,26.45,26.3,26.35,13100,9.90957819926798,9.91332614866256,9.85710690774387,9.87584665471676,34952.4463135662,0.0,1.0
2004-09-17,25.55,26.4,25.55,26.4,63900,9.57601070315041,9.89458640168966,9.57601070315041,9.89458640168966,170493.230491365,0.0,1.0
2004-09-20,25.12,25.61,25.05,25.55,31000,9.41484887918349,9.59849839951788,9.38861323342144,9.57601070315041,82711.8958565308,0.0,1.0
2004-09-21,25.06,25.23,25.03,25.15,17500,9.39236118281602,9.45607632252387,9.38111733463228,9.42609272736723,46692.199273848,0.0,1.0
2004-09-22,25.11,25.25,24.67,25.06,55300,9.41110092978891,9.46357222131303,9.24619115642742,9.39236118281602,147547.34970536,0.0,1.0
2004-09-23,26.3,26.35,24.9,25.0,229600,9.85710690774387,9.87584665471676,9.33239399250275,9.36987348644854,612601.654472885,0.0,1.0
2004-09-24,27.25,27.58,26.5,26.6,3032600,10.2131621002289,10.33684443025,9.93206589563545,9.96954538958125,8091357.91530694,0.0,1.0
2004-09-27,27.02,27.16,26.85,27.15,319600,10.1269592641536,10.1794305556777,10.0632441244457,10.1756826062831,852732.965024102,0.0,1.0
2004-09-28,27.24,27.28,27.05,27.1,139400,10.2094141508343,10.2244059484126,10.1382031123373,10.1569428593102,371936.71878711,0.0,1.0
2004-09-29,27.24,27.3,27.09,27.25,121000,10.2094141508343,10.2319018472018,10.1531949099156,10.2131621002289,322843.20640775,0.0,1.0
2004-09-30,27.69,27.69,27.15,27.2,221700,10.3780718735904,10.3780718735904,10.1756826062831,10.194422353256,591523.461657834,0.0,1.0
2004-10-01,28.1,28.1,27.5,27.69,114300,10.5317377987682,10.5317377987682,10.3068608350934,10.3780718735904,304966.764400046,0.0,1.0
2004-10-04,28.2,28.2,27.89,28.1,93500,10.569217292714,10.569217292714,10.453030861482,10.5317377987682,249469.750405987,0.0,1.0
2004-10-05,28.63,28.63,28.05,28.1,70900,10.7303791166809,10.7303791166809,10.5129980517953,10.5317377987682,189170.110200904,0.0,1.0
2004-10-06,28.94,29.0,28.5,28.5,72100,10.8465655479128,10.8690532442803,10.6816557745513,10.6816557745513,192371.861008254,0.0,1.0
2004-10-07,28.96,29.49,28.82,28.9,92400,10.854061446702,11.0527027646147,10.8015901551779,10.8315737503345,246534.812165917,0.0,1.0
2004-10-08,28.37,29.35,28.37,28.9,54200,10.6329324324218,11.0002314730906,10.6329324324218,10.8315737503345,144612.411465289,0.0,1.0
2004-10-11,28.34,28.46,28.2,28.2,28800,10.6216885842381,10.666663976973,10.569217292714,10.569217292714,76842.0193763896,0.0,1.0
2004-10-12,28.23,28.3,27.97,28.25,69700,10.5804611408977,10.6066967866597,10.4830144566386,10.5879570396869,185968.359393554,0.0,1.0
2004-10-13,28.52,28.95,28.35,28.35,49800,10.6891516733405,10.8503134973074,10.6254365336326,10.6254365336326,132872.658505007,0.0,1.0
2004-10-14,28.77,28.84,28.51,28.52,99400,10.782850408205,10.809086053967,10.6854037239459,10.6891516733405,265211.691875456,0.0,1.0
2004-10-15,29.3,29.69,28.77,28.77,107500,10.9814917261177,11.1276617525063,10.782850408205,10.782850408205,286823.509825066,0.0,1.0
2004-10-18,28.8,29.34,28.65,29.34,81100,10.7940942563887,10.996483523696,10.73787501547,10.996483523696,216384.992063376,0.0,1.0
2004-10-19,28.88,29.07,28.65,28.8,136500,10.8240778515454,10.8952888900424,10.73787501547,10.7940942563887,364199.154336013,0.0,1.0
2004-10-20,29.2,29.2,29.01,29.05,136600,10.9440122321719,10.9440122321719,10.8728011936749,10.8877929912532,364465.966903293,0.0,1.0
2004-10-21,29.15,29.16,28.91,29.14,216700,10.925272485199,10.9290204345936,10.8353216997291,10.9215245358044,578182.833293877,0.0,1.0
2004-10-22,29.1,29.15,28.7,29.1,93100,10.9065327382261,10.925272485199,10.7566147624429,10.9065327382261,248402.500136871,0.0,1.0
2004-10-25,29.44,29.44,28.92,29.0,57500,11.0339630176418,11.0339630176418,10.8390696491237,10.8690532442803,153417.226185501,0.0,1.0
2004-10-26,30.45,30.45,29.15,29.4,90600,11.4125059064943,11.4125059064943,10.925272485199,11.0189712200635,241732.185954893,0.0,1.0
2004-10-27,32.0,32.45,30.5,30.5,570500,11.9934380626541,12.1620957854102,11.4312456534672,11.4312456534672,1522165.69632745,0.0,1.0
2004-10-28,32.68,33.2,31.93,31.98,269200,12.2482986214855,12.4431919900037,11.9672024168921,11.985942163865,718259.431115423,0.0,1.0
2004-10-29,31.46,32.15,30.8,32.1,175100,11.7910487953468,12.0496573035728,11.5436841353046,12.0309175565999,467188.805305761,0.0,1.0
2004-11-01,31.4,32.15,31.13,31.4,187500,11.7685610989794,12.0496573035728,11.6673664653257,11.7685610989794,500273.56364837,0.0,1.0
2004-11-02,31.89,32.3,31.6,31.6,151800,11.9522106193138,12.1058765444915,11.843520086871,11.843520086871,405021.47712972,0.0,1.0
2004-11-03,31.94,32.55,31.8,31.95,215600,11.9709503662867,12.199575279356,11.9184790747625,11.9746983156812,575247.895053805,0.0,1.0
2004-11-04,32.95,32.99,32.0,32.0,116900,12.3494932551392,12.3644850527175,11.9934380626541,11.9934380626541,311903.891149304,0.0,1.0
2004-11-05,32.91,33.0,32.83,32.99,64200,12.3345014575609,12.3682330021121,12.3045178624042,12.3644850527175,171293.668193202,0.0,1.0
2004-11-08,32.6,32.95,32.52,32.75,37300,12.2183150263289,12.3494932551392,12.1883314311723,12.2745342672476,99521.087595116,0.0,1.0
2004-11-09,32.49,32.49,32.08,32.1,64600,12.1770875829885,12.1770875829885,12.0234216578108,12.0309175565999,172360.918462319,0.0,1.0
2004-11-10,32.5,32.5,32.04,32.4,73900,12.1808355323831,12.1808355323831,12.0084298602325,12.1433560384373,197174.487219278,0.0,1.0
2004-11-11,32.97,33.0,32.32,32.6,103100,12.3569891539283,12.3682330021121,12.1133724432807,12.2183150263289,275083.756864785,0.0,1.0
2004-11-12,33.9,33.9,32.91,33.0,66900,12.7055484476242,12.7055484476242,12.3345014575609,12.3682330021121,178497.607509739,0.0,1.0
2004-11-15,33.98,34.3,33.5,33.95,51000,12.7355320427809,12.8554664234074,12.555630471841,12.7242881945971,136074.409312356,0.0,1.0
2004-11-16,34.06,34.35,33.94,33.95,31500,12.7655156379375,12.8742061703803,12.7205402452025,12.7242881945971,84045.9586929263,0.0,1.0
2004-11-17,34.1,34.34,33.85,34.16,139800,12.7805074355158,12.8704582209857,12.6868087006513,12.8029951318833,373003.969056226,0.0,1.0
2004-11-18,33.76,34.1,33.76,34.1,33800,12.6530771561001,12.7805074355158,12.6530771561001,12.7805074355158,90182.6477403465,0.0,1.0
2004-11-19,32.77,33.8,32.41,33.7,96200,12.2820301660367,12.6680689536784,12.1471039878319,12.6305894597326,256673.689722525,0.0,1.0
2004-11-22,32.67,32.8,32.45,32.8,61300,12.244550672091,12.2932740142205,12.1620957854102,12.2932740142205,163556.103742107,0.0,1.0
2004-11-23,31.72,32.5,31.5,32.42,95500,11.8884954796059,12.1808355323831,11.8060405929252,12.1508519372265,254806.001751571,0.0,1.0
2004-11-24,31.59,31.75,31.2,31.72,101300,11.8397721374764,11.8997393277896,11.6936021110878,11.8884954796059,270281.130653759,0.0,1.0
2004-11-26,31.45,31.69,31.41,31.69,26300,11.7873008459523,11.8772516314222,11.7723090483739,11.8772516314222,70171.7051944113,0.0,1.0
2004-11-29,34.06,34.4,33.0,33.0,338700,12.7655156379375,12.8929459173532,12.3682330021121,12.3682330021121,903694.165374417,0.0,1.0
2004-11-30,35.1,35.59,34.3,34.31,243500,13.1553023749738,13.3389518953081,12.8554664234074,12.859214372802,649688.601324682,0.0,1.0
2004-12-01,34.79,35.35,34.65,34.65,63700,13.0391159437418,13.2490011098382,12.9866446522177,12.9866446522177,169959.605356807,0.0,1.0
2004-12-02,34.46,34.85,34.42,34.85,37400,12.9154336137207,13.0616036401093,12.9004418161424,13.0616036401093,99787.9001623949,0.0,1.0
2004-12-03,34.45,34.55,34.3,34.47,70300,12.9116856643261,12.9491651582719,12.8554664234074,12.9191815631152,187569.234797229,0.0,1.0
2004-12-06,34.04,34.46,33.91,34.46,38800,12.7580197391483,12.9154336137207,12.7092963970188,12.9154336137207,103523.276104303,0.0,1.0
2004-12-07,33.01,34.11,33.0,34.05,31900,12.3719809515067,12.7842553849104,12.3682330021121,12.7617676885429,85113.2089620426,0.0,1.0
2004-12-08,32.65,32.8,31.43,32.3,754400,12.2370547733018,12.2932740142205,11.7798049471631,12.1058765444915,2012834.00755377,0.0,1.0
2004-12-09,32.65,32.83,32.41,32.6,103600,12.2370547733018,12.3045178624042,12.1471039878319,12.2183150263289,276417.81970118,0.0,1.0
2004-12-10,32.5,32.7,32.22,32.7,167200,12.1808355323831,12.2557945202747,12.0758929493349,12.2557945202747,446110.612490708,0.0,1.0
2004-12-13,31.9,32.4,31.65,32.4,63200,11.9559585687083,12.1433560384373,11.8622598338439,12.1433560384373,168625.542520411,0.0,1.0
2004-12-14,31.65,32.05,31.6,32.05,107500,11.8622598338439,12.012177809627,11.843520086871,12.012177809627,286823.509825065,0.0,1.0
2004-12-15,31.55,31.9,31.41,31.9,463000,11.8247803398981,11.9559585687083,11.7723090483739,11.9559585687083,1235342.18650237,0.0,1.0
2004-12-16,31.72,31.81,31.17,31.6,228900,11.8884954796059,11.9222270241571,11.682358262904,11.843520086871,610733.966501932,0.0,1.0
2004-12-17,32.35,32.52,31.9,31.9,179000,12.1246162914644,12.1883314311723,11.9559585687083,11.9559585687083,477594.495429646,0.0,1.0
2004-12-20,32.35,32.4,31.83,32.3,327900,12.1246162914644,12.1433560384373,11.9297229229463,12.1058765444915,874878.408108272,0.0,1.0
2004-12-21,33.03,33.11,32.35,32.35,325900,12.3794768502958,12.4094604454524,12.1246162914644,12.1246162914644,869542.15676269,0.0,1.0
2004-12-22,32.71,33.04,32.5,33.0,138200,12.2595424696693,12.3832247996904,12.1808355323831,12.3682330021121,368734.967979759,0.0,1.0
2004-12-23,33.0,33.04,32.8,32.8,64400,12.3682330021121,12.3832247996904,12.2932740142205,12.2932740142205,171827.29332776,0.0,1.0
2004-12-27,33.16,33.35,33.0,33.0,136100,12.4282001924253,12.4994112309224,12.3682330021121,12.3682330021121,363131.904066899,0.0,1.0
2004-12-28,33.2,33.25,33.06,33.25,67900,12.4431919900037,12.4619317369766,12.3907206984796,12.4619317369766,181165.73318253,0.0,1.0
2004-12-29,33.15,33.47,33.1,33.2,58200,12.4244522430308,12.5443866236573,12.4057124960579,12.4431919900037,155284.914156454,0.0,1.0
2004-12-30,33.15,33.25,33.1,33.15,21100,12.4244522430308,12.4619317369766,12.4057124960579,12.4244522430308,56297.4516958965,0.0,1.0
2004-12-31,33.99,33.99,33.25,33.7,161500,12.7392799921754,12.7392799921754,12.4619317369766,12.6305894597326,430902.296155798,0.0,1.0
2005-01-03,33.1,33.99,32.85,33.99,97900,12.4057124960579,12.7392799921754,12.3120137611934,12.7392799921754,261209.503366269,0.0,1.0
2005-01-04,33.07,33.49,32.46,33.15,107200,12.3944686478741,12.5518825224465,12.1658437348048,12.4244522430308,286023.072123229,0.0,1.0
2005-01-05,32.71,33.0,32.65,33.0,47400,12.2595424696693,12.3682330021121,12.2370547733018,12.3682330021121,126469.156890308,0.0,1.0
2005-01-06,33.15,33.15,32.6,32.76,120300,12.4244522430308,12.4244522430308,12.2183150263289,12.2782822166422,320975.518436794,0.0,1.0
2005-01-07,33.15,33.38,33.1,33.16,108800,12.4244522430308,12.5106550791061,12.4057124960579,12.4282001924253,290292.073199694,0.0,1.0
2005-01-10,33.41,33.41,33.0,33.0,69100,12.5218989272898,12.5218989272898,12.3682330021121,12.3682330021121,184367.48398988,0.0,1.0
2005-01-11,33.95,34.18,33.46,33.85,104800,12.7242881945971,12.8104910306724,12.5406386742627,12.6868087006513,279619.57050853,0.0,1.0
2005-01-12,33.8,34.0,33.6,33.96,89600,12.6680689536784,12.74302794157,12.5931099657868,12.7280361439917,239064.060282102,0.0,1.0
2005-01-13,33.1,33.78,32.97,33.75,98300,12.4057124960579,12.6605730548893,12.3569891539283,12.6493292067055,262276.753635385,0.0,1.0
2005-01-14,33.83,33.85,33.13,33.2,52500,12.6793128018622,12.6868087006513,12.4169563442416,12.4431919900037,140076.597821544,0.0,1.0
2005-01-18,34.73,34.79,33.49,33.84,154400,13.0166282473743,13.0391159437418,12.5518825224465,12.6830607512567,411958.603878979,0.0,1.0
2005-01-19,34.3,34.74,34.25,34.74,72200,12.8554664234074,13.0203761967689,12.8367266764345,13.0203761967689,192638.673575533,0.0,1.0
2005-01-20,34.17,34.36,34.1,34.3,68200,12.8067430812779,12.8779541197749,12.7805074355158,12.8554664234074,181966.170884367,0.0,1.0
2005-01-21,34.08,34.21,34.03,34.17,24500,12.7730115367266,12.8217348788562,12.7542717897538,12.8067430812779,65369.0789833874,0.0,1.0
2005-01-24,33.91,34.2,33.59,34.01,77800,12.7092963970188,12.8179869294616,12.5893620163923,12.7467758909646,207580.177343164,0.0,1.0
2005-01-25,33.94,34.0,33.72,33.91,78300,12.7205402452025,12.74302794157,12.6380853585218,12.7092963970188,208914.24017956,0.0,1.0
2005-01-26,34.7,34.99,33.95,33.95,103600,13.0053843991906,13.1140749316334,12.7242881945971,12.7242881945971,276417.81970118,0.0,1.0
2005-01-27,36.26,36.45,34.71,34.71,198700,13.590064504745,13.661275543242,13.0091323485852,13.0091323485852,530156.571183632,0.0,1.0
2005-01-28,35.77,36.34,35.66,36.27,220800,13.4064149844106,13.6200480999016,13.3651875410702,13.5938124541395,589122.148552321,0.0,1.0
2005-01-31,36.56,36.56,35.87,35.87,271100,13.7025029865823,13.7025029865823,13.4438944783564,13.4438944783564,723328.869893727,0.0,1.0
2005-02-01,36.27,36.55,36.24,36.52,97000,13.5938124541395,13.6987550371878,13.5825686059558,13.687511189004,258808.190260758,0.0,1.0
2005-02-02,36.25,36.45,36.1,36.3,119200,13.5863165553504,13.661275543242,13.5300973144317,13.6050563023233,318040.580196724,0.0,1.0
2005-02-03,36.22,36.3,36.06,36.3,26400,13.5750727071666,13.6050563023233,13.5151055168534,13.6050563023233,70438.5177616909,0.0,1.0
2005-02-04,36.43,36.45,36.1,36.28,58500,13.6537796444528,13.661275543242,13.5300973144317,13.5975604035341,156085.351858292,0.0,1.0
2005-02-07,37.78,38.0,36.4,36.4,266000,14.159752812721,14.2422076994018,13.6425357962691,13.6425357962691,709721.428962491,0.0,1.0
2005-02-08,38.05,38.1,37.78,37.78,142800,14.2609474463747,14.2796871933476,14.159752812721,14.159752812721,381008.346074599,0.0,1.0
2005-02-09,38.8,38.8,38.01,38.05,312300,14.5420436509681,14.5420436509681,14.2459556487964,14.2609474463747,833255.647612729,0.0,1.0
2005-02-10,38.23,38.9,38.2,38.8,120900,14.3284105354771,14.5795231449139,14.3171666872934,14.5420436509681,322576.39384047,0.0,1.0
2005-02-11,38.38,38.5,38.2,38.3,72800,14.3846297763958,14.4296051691308,14.3171666872934,14.3546461812392,194239.548979208,0.0,1.0
2005-02-14,38.1,38.45,37.86,38.45,148200,14.2796871933476,14.4108654221579,14.1897364078777,14.4108654221579,395416.224707672,0.0,1.0
2005-02-15,37.73,38.12,37.35,38.1,77600,14.1410130657481,14.2871830921367,13.9985909887541,14.2796871933476,207046.552208606,0.0,1.0
2005-02-16,37.54,37.81,37.42,37.7,53200,14.0698020272511,14.1709966609048,14.0248266345162,14.1297692175644,141944.285792498,0.0,1.0
2005-02-17,36.95,37.56,36.92,37.55,53200,13.8486730129709,14.0772979260403,13.8374291647872,14.0735499766457,141944.285792498,0.0,1.0
2005-02-18,36.61,37.07,36.61,37.0,54800,13.7212427335552,13.8936484057059,13.7212427335552,13.8674127599438,146213.286868964,0.0,1.0
2005-02-22,36.75,37.0,36.16,36.21,236400,13.7737140250794,13.8674127599438,13.5525850107992,13.5713247577721,630744.909047864,0.0,1.0
2005-02-23,39.4,39.49,37.5,38.0,459000,14.7669206146429,14.8006521591941,14.0548102296728,14.2422076994018,1224669.68381121,0.0,1.0
2005-02-24,39.58,39.75,38.81,39.4,147700,14.8343837037453,14.8980988434532,14.5457916003627,14.7669206146429,394082.161871278,0.0,1.0
2005-02-25,39.45,39.7,39.0,39.25,107300,14.7856603616158,14.8793590964803,14.6170026388597,14.7107013737242,286289.884690508,0.0,1.0
2005-02-28,39.8,40.2,39.39,39.47,189600,14.9168385904261,15.0667565662093,14.7631726652483,14.793156260405,505876.627561232,0.0,1.0
2005-03-01,39.25,39.73,39.11,39.72,235100,14.7107013737242,14.890602944664,14.6582300822001,14.8868549952694,627276.345673238,0.0,1.0
2005-03-02,38.98,39.25,38.95,39.25,144000,14.6095067400706,14.7107013737242,14.5982628918868,14.7107013737242,384210.096881948,0.0,1.0
2005-03-03,38.99,39.23,38.94,38.98,195400,14.6132546894651,14.703205474935,14.5945149424922,14.6095067400706,521351.756463424,0.0,1.0
2005-03-04,40.3,40.64,38.99,38.99,427300,15.104236060155,15.2316663395707,14.6132546894651,14.6132546894651,1140090.09998373,0.0,1.0
2005-03-07,40.46,40.54,39.78,40.0,107000,15.1642032504683,15.194186845625,14.9093426916369,14.9917975783177,285489.446988671,0.0,1.0
2005-03-08,40.0,40.37,39.84,40.36,98800,14.9917975783177,15.1304717059171,14.9318303880044,15.1267237565225,263610.816471781,0.0,1.0
2005-03-09,39.7,40.03,39.7,40.03,168400,14.8793590964803,15.0030414265014,14.8793590964803,15.0030414265014,449312.363298057,0.0,1.0
2005-03-10,39.54,39.71,39.45,39.65,102600,14.819391906167,14.8831070458749,14.7856603616158,14.8606193495074,273749.694028389,0.0,1.0
2005-03-11,40.0,40.23,39.54,39.54,84900,14.9917975783177,15.078000414393,14.819391906167,14.819391906167,226523.869619982,0.0,1.0
2005-03-14,39.87,39.91,39.5,39.75,93900,14.9430742361881,14.9580660337664,14.8044001085887,14.8980988434532,250537.000675105,0.0,1.0
2005-03-15,40.69,40.7,39.87,39.87,213400,15.2504060865436,15.2541540359382,14.9430742361881,14.9430742361881,569378.018573668,0.0,1.0
2005-03-16,40.79,41.1,40.69,40.69,294400,15.2878855804894,15.4040720117214,15.2504060865436,15.2504060865436,785496.198069765,0.0,1.0
2005-03-17,40.96,41.15,40.61,40.8,125100,15.3516007201973,15.4228117586943,15.220422491387,15.291633529884,333782.521666193,0.0,1.0
2005-03-18,41.0,41.2,40.77,41.2,79300,15.3665925177756,15.4415515056672,15.2803896817003,15.4415515056672,211582.365852351,0.0,1.0
2005-03-21,40.84,41.04,40.56,41.0,38800,15.3066253274623,15.3815843153539,15.2016827444141,15.3665925177756,103523.276104303,0.0,1.0
2005-03-22,40.53,41.09,40.5,40.94,152600,15.1904388962304,15.4003240623268,15.1791950480466,15.3441048214081,407155.977667954,0.0,1.0
2005-03-23,39.55,40.53,39.44,40.53,141500,14.8231398555616,15.1904388962304,14.7819124122212,15.1904388962304,377539.782699971,0.0,1.0
2005-03-24,39.84,39.9,39.53,39.6,104200,14.9318303880044,14.9543180843719,14.8156439567724,14.8418796025345,278018.695104855,0.0,1.0
2005-03-28,39.19,39.8,39.12,39.8,134500,14.6882136773567,14.9168385904261,14.6619780315947,14.9168385904261,358862.902990432,0.0,1.0
2005-03-29,38.25,39.19,37.94,39.19,205100,14.3359064342663,14.6882136773567,14.2197200030343,14.6882136773567,547232.575489497,0.0,1.0
2005-03-30,38.74,38.9,38.3,38.3,100100,14.5195559546007,14.5795231449139,14.3546461812392,14.3546461812392,267079.37984641,0.0,1.0
2005-03-31,39.75,39.88,38.6,38.76,161600,14.8980988434532,14.9468221855827,14.4670846630765,14.5270518533898,431169.108723076,0.0,1.0
2005-04-01,39.72,40.05,39.64,40.0,132100,14.8868549952694,15.0105373252906,14.8568714001128,14.9917975783177,352459.401375733,0.0,1.0
2005-04-04,39.15,39.8,39.08,39.73,90100,14.6732218797784,14.9168385904261,14.6469862340164,14.890602944664,240398.123118498,0.0,1.0
2005-04-05,38.7,39.32,38.57,39.15,136500,14.5045641570223,14.7369370194863,14.4558408148928,14.6732218797784,364199.154336015,0.0,1.0
2005-04-06,38.59,38.83,38.5,38.8,106700,14.463336713682,14.5532874991519,14.4296051691308,14.5420436509681,284689.009286832,0.0,1.0
2005-04-07,38.1,38.55,37.988,38.55,57400,14.2796871933476,14.4483449161036,14.2377101601283,14.4483449161036,153150.413618221,0.0,1.0
2005-04-08,38.97,39.3,37.67,38.15,139300,14.605758790676,14.7294411206971,14.1185253693807,14.2984269403205,371669.90621983,0.0,1.0
2005-04-11,38.81,39.03,38.56,39.03,102400,14.5457916003627,14.6282464870435,14.4520928654982,14.6282464870435,273216.068893831,0.0,1.0
2005-04-12,41.09,41.23,38.65,38.7,263300,15.4003240623268,15.4527953538509,14.4858244100494,14.5045641570223,702517.489645954,0.0,1.0
2005-04-13,42.0,42.35,41.1,41.1,198400,15.7413874572335,15.8725656860438,15.4040720117214,15.4040720117214,529356.133481798,0.0,1.0
2005-04-14,41.75,42.13,41.55,42.0,114500,15.6476887223691,15.7901107993631,15.5727297344775,15.7413874572335,305500.389534605,0.0,1.0
2005-04-15,41.28,41.99,41.1,41.75,111800,15.4715351008238,15.737639507839,15.4040720117214,15.6476887223691,298296.450218069,0.0,1.0
2005-04-18,41.37,41.49,41.02,41.29,96000,15.505266645375,15.55024203811,15.3740884165648,15.4752830502184,256140.064587967,0.0,1.0
2005-04-19,41.85,42.32,41.34,41.35,91900,15.6851682163149,15.8613218378601,15.4940227971913,15.4977707465859,245200.749329521,0.0,1.0
2005-04-20,42.01,42.4,41.7,41.84,110700,15.7451354066281,15.8913054330167,15.6289489753962,15.6814202669203,295361.511977999,0.0,1.0
2005-04-21,42.38,42.42,41.72,42.26,145400,15.8838095342276,15.8988013318059,15.6364448741853,15.8388341414926,387945.472823856,0.0,1.0
2005-04-22,41.7,42.6,41.5,42.1,141400,15.6289489753962,15.9662644209083,15.5539899875046,15.7788669511793,377272.970132691,0.0,1.0
2005-04-25,41.5,41.95,40.83,41.69,83900,15.5539899875046,15.7226477102607,15.3028773780678,15.6252010260016,223855.743947191,0.0,1.0
2005-04-26,41.1,41.61,40.85,41.55,106500,15.4040720117214,15.595217430845,15.3103732768569,15.5727297344775,284155.384152275,0.0,1.0
2005-04-27,39.5,41.74,38.556,41.6,390500,14.8044001085887,15.6439407729745,14.4505936857404,15.5914694814504,1041903.07522501,0.0,1.0
2005-04-28,38.77,39.83,38.26,39.56,182700,14.5307998027844,14.9280824386098,14.3396543836608,14.8268878049562,487466.560418973,0.0,1.0
2005-04-29,37.72,39.06,37.61,38.78,171200,14.1372651163536,14.6394903352272,14.0960376730132,14.534547752179,456783.115181871,0.0,1.0
2005-05-02,38.41,38.56,37.3,37.55,133900,14.3958736245795,14.4520928654982,13.9798512417812,14.0735499766457,357262.027586758,0.0,1.0
2005-05-03,39.85,40.25,38.5,38.66,212800,14.935578337399,15.0854963131822,14.4296051691308,14.489572359444,567777.14316999,0.0,1.0
2005-05-04,39.98,40.86,39.42,39.75,104100,14.9843016795285,15.3141212262515,14.7744165134321,14.8980988434532,277751.882537576,0.0,1.0
2005-05-05,40.78,41.21,40.1,40.1,132600,15.2841376310949,15.4452994550618,15.0292770722635,15.0292770722635,353793.464212127,0.0,1.0
2005-05-06,42.27,43.77,40.88,40.88,246100,15.8425820908872,16.4047745000741,15.3216171250407,15.3216171250407,656625.728073942,0.0,1.0
2005-05-09,42.0,42.9,41.73,42.33,173300,15.7413874572335,16.0787029027457,15.6401928235799,15.8650697872547,462386.179094736,0.0,1.0
2005-05-10,40.95,42.1,40.23,42.1,198800,15.3478527708027,15.7788669511793,15.078000414393,15.7788669511793,530423.383750913,0.0,1.0
2005-05-11,45.75,46.25,42.8,43.0,1004100,17.1468684802008,17.3342659499298,16.0412234087999,16.1161823966915,2679064.98804976,0.0,1.0
2005-05-12,45.25,45.5,44.4,45.5,363000,16.9594710104719,17.0531697453363,16.6408953119326,17.0531697453363,968529.619223244,0.0,1.0
2005-05-13,44.01,45.45,42.75,45.45,441600,16.494725285544,17.0344299983634,16.022483661827,17.0344299983634,1178244.29710464,0.0,1.0
2005-05-16,45.35,45.4,44.11,44.26,245000,16.9969505044177,17.0156902513905,16.5322047794898,16.5884240204085,653690.78983387,0.0,1.0
2005-05-17,45.64,46.0,45.05,45.3,86200,17.1056410368605,17.2405672150653,16.8845120225803,16.9782107574448,229992.432994611,0.0,1.0
2005-05-18,46.96,47.28,45.51,45.61,286600,17.6003703569449,17.7203047375715,17.0569176947309,17.0943971886767,764684.817821992,0.0,1.0
2005-05-19,47.71,49.5,47.3,47.3,348500,17.8814665615384,18.5523495031681,17.7278006363606,17.7278006363606,929841.796967773,0.0,1.0
2005-05-20,45.22,47.63,44.61,47.63,237600,16.9482271622881,17.8514829663818,16.7196022492188,17.8514829663818,633946.659855217,0.0,1.0
2005-05-23,46.65,46.95,45.32,45.32,367700,17.484183925713,17.5966224075504,16.9857066562339,16.9857066562339,981069.809885364,0.0,1.0
2005-05-24,46.35,46.66,46.2,46.64,152300,17.3717454438756,17.4879318751076,17.3155262029569,17.4804359763184,406355.539966117,0.0,1.0
2005-05-25,45.94,46.41,45.56,46.35,72400,17.2180795186978,17.3942331402431,17.0756574417038,17.3717454438756,193172.298710092,0.0,1.0
2005-05-26,45.8,46.21,45.51,46.14,114900,17.1656082271737,17.3192741523515,17.0569176947309,17.2930385065894,306567.639803722,0.0,1.0
2005-05-27,46.1,46.27,45.9,45.9,74900,17.2780467090111,17.341761848719,17.2030877211195,17.2030877211195,199842.612892069,0.0,1.0
2005-05-31,46.65,47.07,46.09,46.3,147500,17.484183925713,17.6415978002853,17.2742987596165,17.3530056969027,393548.536736718,0.0,1.0
2005-06-01,47.76,48.03,46.75,46.75,230000,17.9002063085113,18.0014009421649,17.5216634196588,17.5216634196588,613668.904742002,0.0,1.0
2005-06-02,47.77,48.55,47.6,47.7,113100,17.9039542579059,18.1962943106831,17.840239118198,17.8777186121438,301765.013592697,0.0,1.0
2005-06-03,47.95,48.17,47.85,47.95,74000,17.9714173470083,18.053872233689,17.9339378530625,17.9714173470083,197441.299786557,0.0,1.0
2005-06-06,50.26,50.57,47.99,48.0,319500,18.8371936571561,18.9533800883881,17.9864091445866,17.9901570939812,852466.152456827,0.0,1.0
2005-06-07,50.37,51.38,50.16,50.5,249100,18.8784211004965,19.256963989349,18.7997141632103,18.9271444426261,664630.105092317,0.0,1.0
2005-06-08,49.32,50.35,49.25,50.2,166500,18.4848864140657,18.8709252017074,18.4586507683036,18.8147059607887,444242.924519753,0.0,1.0
2005-06-09,50.0,50.5,49.1,49.4,91500,18.7397469728971,18.9271444426261,18.4024315273849,18.5148700092223,244133.499060405,0.0,1.0
2005-06-10,50.1,50.48,50.01,50.04,77100,18.7772264668429,18.9196485438369,18.7434949222917,18.7547387704754,205712.48937221,0.0,1.0
2005-06-13,51.47,51.6,50.15,50.15,234800,19.2906955339003,19.3394188760298,18.7959662138158,18.7959662138158,626475.907971399,0.0,1.0
2005-06-14,52.6,52.64,51.59,51.59,84000,19.7142138154877,19.729205613066,19.3356709266352,19.3356709266352,224122.556514471,0.0,1.0
2005-06-15,52.52,52.65,52.08,52.65,60200,19.6842302203311,19.7329535624606,19.5193204469696,19.7329535624606,160621.165502037,0.0,1.0
2005-06-16,52.47,52.99,52.2,52.5,149800,19.6654904733582,19.8603838418763,19.5642958397046,19.6767343215419,399685.225784139,0.0,1.0
2005-06-17,53.95,54.2,52.72,52.72,128000,20.220186983756,20.3138857186204,19.7591892082227,19.7591892082227,341520.086117287,0.0,1.0
2005-06-20,53.93,54.0,52.85,53.76,77200,20.2126910849668,20.2389267307288,19.8079125503522,20.1489759452589,205979.301939489,0.0,1.0
2005-06-21,54.28,54.41,53.75,54.24,122500,20.3438693137771,20.3925926559066,20.1452279958644,20.3288775161988,326845.394916935,0.0,1.0
2005-06-22,57.28,57.4,55.0,56.0,308900,21.4682541321509,21.5132295248858,20.6137216701868,20.9885166096447,824184.020325236,0.0,1.0
2005-06-23,58.35,59.08,57.94,58.2,340900,21.8692847173709,22.1428850231752,21.7156187921931,21.8130654764522,909564.041854559,0.0,1.0
2005-06-24,57.38,58.35,55.11,58.35,816600,21.5057336260967,21.8692847173709,20.6549491135272,21.8692847173709,2178791.42440139,0.0,1.0
2005-06-27,57.15,57.95,56.99,57.48,256500,21.4195307900214,21.7193667415877,21.3595635997081,21.5432131200425,684374.235070971,0.0,1.0
2005-06-28,59.48,59.71,57.27,57.35,189600,22.2928029989584,22.3790058350337,21.4645061827563,21.494489777913,505876.627561232,0.0,1.0
2005-06-29,59.1,60.5,58.9,59.6,325000,22.1503809219644,22.6750938372055,22.0754219340728,22.3377783916933,867140.843657175,0.0,1.0
2005-06-30,58.38,59.16,58.06,59.1,137200,21.8805285655546,22.1728686183318,21.7605941849281,22.1503809219644,366066.842306969,0.0,1.0
2005-07-01,58.37,59.15,58.1,58.39,98700,21.8767806161601,22.1691206689372,21.7755859825064,21.8842765149492,263344.003904502,0.0,1.0
2005-07-05,59.4,59.4,58.32,58.37,168500,22.2628194038017,22.2628194038017,21.8580408691872,21.8767806161601,449579.175865337,0.0,1.0
2005-07-06,58.39,60.38,58.01,59.65,114000,21.8842765149492,22.6301184444705,21.7418544379552,22.3565181386662,304166.32669821,0.0,1.0
2005-07-07,57.1,58.36,56.65,58.25,252800,21.4007910430485,21.8730326667655,21.2321333202924,21.8318052234251,674502.170081643,0.0,1.0
2005-07-08,57.85,58.12,56.98,57.1,135300,21.6818872476419,21.7830818812956,21.3558156503135,21.4007910430485,360997.403528665,0.0,1.0
2005-07-11,58.85,59.2,57.6,57.6,168600,22.0566821870999,22.1878604159101,21.5881885127774,21.5881885127774,449845.988432615,0.0,1.0
2005-07-12,58.99,59.45,58.35,58.7,98400,22.109153478624,22.2815591507746,21.8692847173709,22.0004629461812,262543.566202665,0.0,1.0
2005-07-13,56.0,58.85,55.37,58.74,364400,20.9885166096447,22.0566821870999,20.7523957977862,22.0154547437595,972264.995165156,0.0,1.0
2005-07-14,55.06,56.14,53.56,55.88,537800,20.6362093665543,21.0409879011688,20.0740169573674,20.9435412169098,1434917.98682717,0.0,1.0
2005-07-15,55.1,55.36,54.61,54.7,156900,20.6512011641326,20.7486478483916,20.4675516437982,20.5012831883494,418628.918060957,0.0,1.0
2005-07-18,55.42,55.9,54.95,55.0,100000,20.7711355447591,20.9510371156989,20.5949819232139,20.6137216701868,266812.567279132,0.0,1.0
2005-07-19,57.52,57.95,55.6,55.6,107400,21.5582049176208,21.7193667415877,20.8385986338616,20.8385986338616,286556.697257787,0.0,1.0
2005-07-20,58.49,58.55,57.4,57.4,114700,21.921756008895,21.9442437052625,21.5132295248858,21.5132295248858,306034.014669164,0.0,1.0
2005-07-21,57.46,58.45,56.5,58.45,91900,21.5357172212533,21.9067642113167,21.1759140793737,21.9067642113167,245200.749329522,0.0,1.0
2005-07-22,57.69,58.04,57.05,57.5,79700,21.6219200573287,21.7530982861389,21.3820512960756,21.5507090188316,212649.616121467,0.0,1.0
2005-07-25,57.16,57.7,57.1,57.62,68000,21.4232787394159,21.6256680067232,21.4007910430485,21.5956844115666,181432.54574981,0.0,1.0
2005-07-26,57.1,57.1,56.0,57.1,166500,21.4007910430485,21.4007910430485,20.9885166096447,21.4007910430485,444242.924519753,0.0,1.0
2005-07-27,60.64,61.7,58.01,59.0,542400,22.7275651287296,23.124847764555,21.7418544379552,22.1129014280186,1447191.36492201,0.0,1.0
2005-07-28,61.0,61.34,60.43,60.45,374500,22.8624913069344,22.9899215863501,22.6488581914434,22.6563540902326,999213.064460349,0.0,1.0
2005-07-29,60.85,60.95,60.14,60.9,145700,22.8062720660157,22.8437515599615,22.5401676590006,22.8250118129886,388745.910525695,0.0,1.0
2005-08-01,62.42,62.63,60.54,61.0,291500,23.3947001209647,23.4734070582509,22.6900856347838,22.8624913069344,777758.633618668,0.0,1.0
2005-08-02,62.29,62.6,61.88,62.48,118000,23.3459767788352,23.4621632100671,23.1923108536574,23.4171878173322,314838.829389375,0.0,1.0
2005-08-03,64.59,65.65,62.18,62.29,502900,24.2080051395885,24.6052877754139,23.3047493354948,23.3459767788352,1341800.40084675,0.0,1.0
2005-08-04,62.72,64.59,62.58,64.59,210800,23.5071386028021,24.2080051395885,23.454667311278,24.2080051395885,562440.891824409,0.0,1.0
2005-08-05,62.7,63.12,61.62,62.92,265000,23.4996427040129,23.6570565785853,23.0948641693984,23.5820975906937,707053.303289699,0.0,1.0
2005-08-08,62.75,64.14,62.57,63.5,136800,23.5183824509858,24.0393474168324,23.4509193618834,23.7994786555793,364999.592037852,0.0,1.0
2005-08-09,62.85,63.76,62.63,63.0,145300,23.5558619449316,23.8969253398384,23.4734070582509,23.6120811858503,387678.660256578,0.0,1.0
2005-08-10,61.5,63.41,60.68,63.1,220800,23.0498887766634,23.7657471110281,22.7425569263079,23.6495606797961,589122.148552322,0.0,1.0
2005-08-11,61.53,62.45,61.19,61.6,101500,23.0611326248471,23.4059439691485,22.9337023454314,23.0873682706092,270814.755788319,0.0,1.0
2005-08-12,61.53,62.05,60.8,61.53,69200,23.0611326248471,23.2560259933653,22.7875323190428,23.0611326248471,184634.296557159,0.0,1.0
2005-08-15,62.18,62.36,61.23,61.45,85500,23.3047493354948,23.3722124245972,22.9486941430098,23.0311490296905,228124.745023657,0.0,1.0
2005-08-16,60.3,61.93,59.83,61.93,152200,22.6001348493139,23.2110506006303,22.4239812277686,23.2110506006303,406088.727398837,0.0,1.0
2005-08-17,60.47,60.8,59.5,60.15,81700,22.6638499890217,22.7875323190428,22.3002988977475,22.5439156083952,217985.867467051,0.0,1.0
2005-08-18,59.39,60.22,59.0,60.22,86200,22.2590714544072,22.5701512541572,22.1129014280186,22.5701512541572,229992.432994611,0.0,1.0
2005-08-19,59.06,59.45,58.77,59.39,90000,22.135389124386,22.2815591507746,22.0266985919432,22.2590714544072,240131.310551219,0.0,1.0
2005-08-22,56.94,59.35,56.9,59.06,199200,21.3408238527352,22.2440796568288,21.3258320551569,22.135389124386,531490.634020029,0.0,1.0
2005-08-23,57.69,58.0,56.2,56.76,198400,21.6219200573287,21.7381064885606,21.0634755975363,21.2733607636328,529356.133481795,0.0,1.0
2005-08-24,57.2,57.9,56.89,57.59,130900,21.4382705369943,21.7006269946148,21.3220841057623,21.5844405633829,349257.650568382,0.0,1.0
2005-08-25,55.99,57.29,55.72,57.05,179900,20.9847686602502,21.4720020815455,20.8835740265965,21.3820512960756,479995.808535156,0.0,1.0
2005-08-26,54.77,55.59,54.4,55.58,206700,20.5275188341115,20.834850684467,20.388844706512,20.8311027350724,551501.576565963,0.0,1.0
2005-08-29,55.22,55.4,53.77,54.52,173600,20.6961765568675,20.76363964597,20.1527238946535,20.433820099247,463186.616796573,0.0,1.0
2005-08-30,54.5,55.48,54.1,55.22,104400,20.4263242004578,20.7936232411266,20.2764062246746,20.6961765568675,278552.320239413,0.0,1.0
2005-08-31,54.41,54.66,53.5,54.56,222400,20.3925926559066,20.4862913907711,20.0515292609999,20.4488118968253,593391.149628788,0.0,1.0
2005-09-01,54.61,54.72,54.01,54.25,234300,20.4675516437982,20.5087790871386,20.2426746801234,20.3326254655933,625141.845135004,0.0,1.0
2005-09-02,53.92,54.81,53.62,54.61,151200,20.2089431355722,20.5425106316898,20.0965046537348,20.4675516437982,403420.601726047,0.0,1.0
2005-09-06,56.69,57.11,53.92,54.0,258800,21.2471251178707,21.404538992443,20.2089431355722,20.2389267307288,690510.924118392,0.0,1.0
2005-09-07,57.5,58.06,56.3,56.44,221400,21.5507090188316,21.7605941849281,21.1009550914821,21.1534263830062,590723.023955998,0.0,1.0
2005-09-08,57.4,57.49,56.9,57.25,127100,21.5132295248858,21.5469610694371,21.3258320551569,21.4570102839672,339118.773011777,0.0,1.0
2005-09-09,58.82,59.15,57.65,57.65,242600,22.0454383389161,22.1691206689372,21.6069282597503,21.6069282597503,647287.288219173,0.0,1.0
2005-09-12,59.89,60.34,58.7,58.82,161700,22.4464689241361,22.6151266468922,22.0004629461812,22.0454383389161,431435.921290356,0.0,1.0
2005-09-13,59.38,59.8,59.05,59.79,103000,22.2553235050126,22.4127373795849,22.1316411749915,22.4089894301903,274816.944297505,0.0,1.0
2005-09-14,58.97,59.59,58.68,59.25,115200,22.1016575798348,22.3340304422987,21.992967047392,22.206600162883,307368.07750556,0.0,1.0
2005-09-15,59.85,60.39,59.63,60.23,180000,22.4314771265578,22.6338663938651,22.3490222398771,22.5738992035518,480262.621102436,0.0,1.0
2005-09-16,60.0,60.48,59.83,60.23,165000,22.4876963674765,22.6675979384163,22.4239812277686,22.5738992035518,440240.736010567,0.0,1.0
2005-09-19,58.2,59.88,57.9,59.75,136400,21.8130654764522,22.4427209747415,21.7006269946148,22.393997632612,363932.341768735,0.0,1.0
2005-09-20,55.35,58.37,54.56,58.35,252600,20.7448998989971,21.8767806161601,20.4488118968253,21.8692847173709,673968.544947085,0.0,1.0
2005-09-21,54.06,55.69,53.98,55.15,144900,20.2614144270963,20.8723301784128,20.2314308319397,20.6699409111055,386611.409987462,0.0,1.0
2005-09-22,54.81,55.15,52.84,54.06,176800,20.5425106316898,20.6699409111055,19.8041646009576,20.2614144270963,471724.618949504,0.0,1.0
2005-09-23,56.0,56.45,54.5,54.81,209000,20.9885166096447,21.1571743324008,20.4263242004578,20.5425106316898,557638.265613385,0.0,1.0
2005-09-26,57.01,57.85,56.21,56.4,194400,21.3670594984973,21.6818872476419,21.0672235469309,21.1384345854279,518683.63079063,0.0,1.0
2005-09-27,57.48,57.94,57.25,57.25,144400,21.5432131200425,21.7156187921931,21.4570102839672,21.4570102839672,385277.347151065,0.0,1.0
2005-09-28,56.54,57.75,56.41,57.6,107300,21.190905876952,21.6444077536961,21.1421825348225,21.5881885127774,286289.884690508,0.0,1.0
2005-09-29,57.64,58.09,55.59,56.54,220300,21.6031803103558,21.7718380331118,20.834850684467,21.190905876952,587788.085715925,0.0,1.0
2005-09-30,56.8,58.9,56.72,57.55,227600,21.2883525612111,22.0754219340728,21.2583689660544,21.5694487658045,607265.403127303,0.0,1.0
2005-10-03,57.9,58.1,57.0,57.05,180800,21.7006269946148,21.7755859825064,21.3633115491027,21.3820512960756,482397.12164067,0.0,1.0
2005-10-04,57.53,58.78,57.3,57.98,122300,21.5619528670154,22.0304465413378,21.4757500309401,21.7306105897715,326311.769782377,0.0,1.0
2005-10-05,55.83,57.59,55.5,57.59,242900,20.9248014699369,21.5844405633829,20.8011191399158,21.5844405633829,648087.725921009,0.0,1.0
2005-10-06,55.45,56.7,55.0,55.97,214900,20.7823793929429,21.2508730672653,20.6137216701868,20.977272761461,573380.207082852,0.0,1.0
2005-10-07,56.3,56.65,55.54,55.55,239700,21.1009550914821,21.2321333202924,20.8161109374941,20.8198588868887,639549.723768078,0.0,1.0
2005-10-10,56.35,56.49,56.0,56.2,140100,21.119694838455,21.1721661299791,20.9885166096447,21.0634755975363,373804.406758063,0.0,1.0
2005-10-11,55.58,56.9,55.37,56.5,302200,20.8311027350724,21.3258320551569,20.7523957977862,21.1759140793737,806307.578317535,0.0,1.0
2005-10-12,53.95,55.36,53.85,55.35,365500,20.220186983756,20.7486478483916,20.1827074898102,20.7448998989971,975199.933405222,0.0,1.0
2005-10-13,54.0,54.5,53.35,53.95,182800,20.2389267307288,20.4263242004578,19.9953100200812,20.220186983756,487733.372986253,0.0,1.0
2005-10-14,53.0,54.4,52.97,54.13,355300,19.8641317912709,20.388844706512,19.8528879430872,20.2876500728584,947985.051542754,0.0,1.0
2005-10-17,52.8,53.15,52.35,53.15,293100,19.7891728033793,19.9203510321896,19.6205150806232,19.9203510321896,782027.634695135,0.0,1.0
2005-10-18,52.46,52.9,52.41,52.8,161400,19.6617425239636,19.8266522973251,19.6430027769907,19.7891728033793,430635.483588518,0.0,1.0
2005-10-19,52.9,53.19,51.38,52.21,250600,19.8266522973251,19.9353428297679,19.256963989349,19.5680437890991,668632.293601503,0.0,1.0
2005-10-20,53.02,54.26,52.69,52.69,235000,19.8716276900601,20.3363734149879,19.7479453600389,19.7479453600389,627009.533105957,0.0,1.0
2005-10-21,53.85,54.32,53.22,53.27,264700,20.1827074898102,20.3588611113554,19.9465866779517,19.9653264249246,706252.865587859,0.0,1.0
2005-10-24,55.16,55.24,54.0,54.0,170300,20.6736888605001,20.7036724556567,20.2389267307288,20.2389267307288,454381.80207636,0.0,1.0
2005-10-25,56.47,56.47,54.97,55.17,331700,21.16467023119,21.16467023119,20.602477822003,20.6774368098946,885017.285664877,0.0,1.0
2005-10-26,59.0,59.69,54.4,55.0,793600,22.1129014280186,22.3715099362445,20.388844706512,20.6137216701868,2117424.53392718,0.0,1.0
2005-10-27,58.63,59.39,58.25,59.04,401900,21.9742273004191,22.2590714544072,21.8318052234251,22.1278932255969,1072319.70789483,0.0,1.0
2005-10-28,61.3,61.51,59.4,59.4,306800,22.9749297887718,23.053636726058,22.2628194038017,22.2628194038017,818580.956412376,0.0,1.0
2005-10-31,63.15,64.92,63.1,63.25,489900,23.668300426769,24.3316874696096,23.6495606797961,23.7057799207148,1307114.76710047,0.0,1.0
2005-11-01,62.05,63.53,61.6,63.36,261200,23.2560259933653,23.810722503763,23.0873682706092,23.7470073640552,696914.42573309,0.0,1.0
2005-11-02,62.64,62.92,62.0,62.15,284600,23.4771550076455,23.5820975906937,23.2372862463924,23.2935054873111,759348.566476407,0.0,1.0
2005-11-03,64.1,64.64,62.87,62.89,375900,24.0243556192541,24.2267448865613,23.5633578437208,23.57085374251,1002948.44040225,0.0,1.0
2005-11-04,62.6,64.17,61.57,64.1,285300,23.4621632100671,24.0505912650161,23.0761244224255,24.0243556192541,761216.254447363,0.0,1.0
2005-11-07,64.2,65.0,63.65,63.8,257000,24.0618351131999,24.3616710647662,23.855697896498,23.9119171374167,685708.297907366,0.0,1.0
2005-11-08,63.64,64.1,63.0,64.1,261500,23.8519499471034,24.0243556192541,23.6120811858503,24.0243556192541,697714.863434928,0.0,1.0
2005-11-09,63.68,64.09,63.27,63.41,138700,23.8669417446817,24.0206076698595,23.713275819504,23.7657471110281,370069.030816155,0.0,1.0
2005-11-10,62.35,63.1,57.75,60.7,1408000,23.3684644752027,23.6495606797961,21.6444077536961,22.7500528250971,3756720.94729016,0.0,1.0
2005-11-11,62.5,62.7,61.68,62.25,372800,23.4246837161214,23.4996427040129,23.1173518657658,23.3309849812569,994677.2508166,0.0,1.0
2005-11-14,61.52,64.4,61.45,62.95,638300,23.0573846754526,24.1367941010914,23.0311490296905,23.5933414388774,1703064.61694269,0.0,1.0
2005-11-15,60.14,62.15,59.01,61.64,510200,22.5401676590006,23.2935054873111,22.1166493774131,23.1023600681875,1361277.71825813,0.0,1.0
2005-11-16,59.85,60.5,58.79,60.45,346600,22.4314771265578,22.6750938372055,22.0341944907324,22.6563540902326,924772.358189469,0.0,1.0
2005-11-17,60.0,60.31,59.7501,60.0,230800,22.4876963674765,22.6038827987085,22.394035112106,22.4876963674765,615803.405280235,0.0,1.0
2005-11-18,60.0,60.35,59.75,60.35,251800,22.4876963674765,22.6188745962868,22.393997632612,22.6188745962868,671834.044408853,0.0,1.0
2005-11-21,59.98,60.66,59.1,60.1,283800,22.4802004686873,22.7350610275187,22.1503809219644,22.5251758614223,757214.065938176,0.0,1.0
2005-11-22,60.35,60.64,59.85,59.98,359000,22.6188745962868,22.7275651287296,22.4314771265578,22.4802004686873,957857.11653208,0.0,1.0
2005-11-23,59.9,60.3,59.4,60.25,172400,22.4502168735307,22.6001348493139,22.2628194038017,22.581395102341,459984.865989222,0.0,1.0
2005-11-25,59.98,60.16,59.6,59.8,87600,22.4802004686873,22.5476635577898,22.3377783916933,22.4127373795849,233727.808936519,0.0,1.0
2005-11-28,59.69,60.0,59.25,60.0,306700,22.3715099362445,22.4876963674765,22.206600162883,22.4876963674765,818314.143845097,0.0,1.0
2005-11-29,60.31,60.57,59.79,59.79,278200,22.6038827987085,22.7013294829675,22.4089894301903,22.4089894301903,742272.562170542,0.0,1.0
2005-11-30,61.15,61.7572,60.95,61.0,696900,22.9187105478531,23.146286035092,22.8437515599615,22.8624913069344,1859416.78136827,0.0,1.0
2005-12-01,61.94,61.94,61.16,61.45,570400,23.2147985500249,23.2147985500249,22.9224584972477,23.0311490296905,1521898.88376017,0.0,1.0
2005-12-02,62.83,62.95,62.1,62.35,474300,23.5483660461425,23.5933414388774,23.2747657403382,23.3684644752027,1265492.00660492,0.0,1.0
2005-12-05,62.08,62.83,61.9,62.8,234100,23.267269841549,23.5483660461425,23.1998067524466,23.5371221979587,624608.220000447,0.0,1.0
2005-12-06,62.73,63.52,62.08,62.4,198900,23.5108865521967,23.8069745543685,23.267269841549,23.3872042221756,530690.196318192,0.0,1.0
2005-12-07,61.96,63.25,61.8,62.8,263200,23.2222944488141,23.7057799207148,23.1623272585008,23.5371221979587,702250.677078673,0.0,1.0
2005-12-08,63.02,63.02,61.8,62.06,282000,23.6195770846395,23.6195770846395,23.1623272585008,23.2597739427599,752411.43972715,0.0,1.0
2005-12-09,61.25,63.4,59.77,63.3,647200,22.9561900417989,23.7619991616335,22.4014935314012,23.7245196676877,1726810.93543054,0.0,1.0
2005-12-12,61.35,62.25,60.92,61.24,284100,22.9936695357447,23.3309849812569,22.8325077117778,22.9524420924043,758014.503640013,0.0,1.0
2005-12-13,61.59,61.6,60.57,61.6,163400,23.0836203212146,23.0873682706092,22.7013294829675,23.0873682706092,435971.734934101,0.0,1.0
2005-12-14,62.22,62.49,61.61,61.84,173800,23.3197411330731,23.4209357667268,23.0911162200038,23.1773190560791,463720.241931131,0.0,1.0
2005-12-15,60.34,61.97,60.15,60.5,222500,22.6151266468922,23.2260423982086,22.5439156083952,22.6750938372055,593657.962196067,0.0,1.0
2005-12-16,59.91,60.34,59.56,60.34,221100,22.4539648229253,22.6151266468922,22.322786594115,22.6151266468922,589922.586254159,0.0,1.0
2005-12-19,57.3,59.92,57.0,59.92,455800,21.4757500309401,22.4577127723199,21.3633115491027,22.4577127723199,1216131.68165828,0.0,1.0
2005-12-20,57.4,57.7,55.9226,57.05,329500,21.5132295248858,21.6256680067232,20.9595074813307,21.3820512960756,879147.40918474,0.0,1.0
2005-12-21,57.94,58.5,57.56,57.58,138700,21.7156187921931,21.9255039582896,21.5731967151991,21.5806926139883,370069.030816156,0.0,1.0
2005-12-22,58.27,58.27,57.6,57.99,137700,21.8393011222143,21.8393011222143,21.5881885127774,21.734358539166,367400.905143363,0.0,1.0
2005-12-23,59.07,59.39,58.35,58.35,140400,22.1391370737806,22.2590714544072,21.8692847173709,21.8692847173709,374604.844459901,0.0,1.0
2005-12-27,58.6,58.66,58.04,58.6,171700,21.9629834522354,21.9854711486029,21.7530982861389,21.9629834522354,458117.178018268,0.0,1.0
2005-12-28,59.86,59.86,58.77,58.85,106400,22.4352250759524,22.4352250759524,22.0266985919432,22.0566821870999,283888.571584996,0.0,1.0
2005-12-29,59.42,59.8,58.9,59.8,154500,22.2703153025909,22.4127373795849,22.0754219340728,22.4127373795849,412225.416446258,0.0,1.0
2005-12-30,58.85,59.45,58.84,59.39,90900,22.0566821870999,22.2815591507746,22.0529342377053,22.2590714544072,242532.62365673,0.0,1.0
2006-01-03,60.04,60.19,58.54,59.2,236600,22.5026881650548,22.5589074059735,21.9404957558679,22.1878604159101,631278.534182425,0.0,1.0
2006-01-04,60.26,60.36,59.6,59.94,269800,22.5851430517356,22.6226225456814,22.3377783916933,22.465208671109,719860.306519095,0.0,1.0
2006-01-05,60.15,60.8,59.91,60.5,179400,22.5439156083952,22.7875323190428,22.4539648229253,22.6750938372055,478661.745698761,0.0,1.0
2006-01-06,60.71,60.77,60.12,60.4,133200,22.7538007744916,22.7762884708591,22.5326717602114,22.6376143432597,355394.339615803,0.0,1.0
2006-01-09,62.81,63.0,60.68,60.8,199000,23.5408701473533,23.6120811858503,22.7425569263079,22.7875323190428,530957.008885472,0.0,1.0
2006-01-10,62.2,63.3,61.9401,62.0,198300,23.312245234284,23.7245196676877,23.2148360295188,23.2372862463924,529089.320914517,0.0,1.0
2006-01-11,61.4,62.39,61.24,62.28,164100,23.0124092827176,23.383456272781,22.9524420924043,23.3422288294406,437839.422905055,0.0,1.0
2006-01-12,61.08,61.78,60.96,61.15,59500,22.8924749020911,23.1548313597116,22.8474995093561,22.9187105478531,158753.477531083,0.0,1.0
2006-01-13,61.81,61.81,60.97,60.97,86800,23.1660752078954,23.1660752078954,22.8512474587507,22.8512474587507,231593.308398286,0.0,1.0
2006-01-17,60.34,61.31,59.13,61.31,269400,22.6151266468922,22.9786777381664,22.1616247701481,22.9786777381664,718793.05624998,0.0,1.0
2006-01-18,59.91,60.65,59.42,59.95,257400,22.4539648229253,22.7313130781242,22.2703153025909,22.4689566205036,686775.548176483,0.0,1.0
2006-01-19,59.55,59.64,59.04,59.5,152300,22.3190386447204,22.3527701892716,22.1278932255969,22.3002988977475,406355.539966117,0.0,1.0
2006-01-20,62.24,63.05,59.84,60.55,422800,23.3272370318623,23.6308209328232,22.4277291771632,22.6938335841784,1128083.53445617,0.0,1.0
2006-01-23,67.7,68.52,63.2,63.24,1003900,25.3736174013026,25.6809492516582,23.6870401737419,23.7020319713202,2678531.3629152,0.0,1.0
2006-01-24,66.21,67.5,66.05,66.5,735700,24.8151729415103,25.2986584134111,24.755205751197,24.9238634739531,1962940.05747257,0.0,1.0
2006-01-25,66.62,67.09,64.8,67.0,492000,24.9688388666881,25.1449924882333,24.2867120768746,25.1112609436821,1312717.83101332,0.0,1.0
2006-01-26,69.56,69.67,67.2,67.2,606500,26.0707359886944,26.1119634320348,25.1862199315737,25.1862199315737,1618218.22054793,0.0,1.0
2006-01-27,68.0,69.56,67.74,69.56,256600,25.48605588314,26.0707359886944,25.388609198881,26.0707359886944,684641.047638252,0.0,1.0
2006-01-30,68.06,68.23,67.49,68.13,295800,25.5085435795075,25.5722587192154,25.2949104640165,25.5347792252696,789231.574011671,0.0,1.0
2006-01-31,67.99,69.04,67.18,68.2,438400,25.4823079337454,25.8758426201763,25.1787240327845,25.5610148710316,1169706.29495171,0.0,1.0
2006-02-01,66.52,68.41,65.08,67.99,602300,24.9313593727423,25.6397218083178,24.3916546599228,25.4823079337454,1607012.09272221,0.0,1.0
2006-02-02,66.2,66.72,64.7,66.02,407800,24.8114249921157,25.0063183606339,24.2492325829288,24.7439619030133,1088061.6493643,0.0,1.0
2006-02-03,66.1,66.55,65.75,66.19,208600,24.7739454981699,24.942603220926,24.6427672693597,24.8076770427212,556571.015344269,0.0,1.0
2006-02-06,66.2,66.55,65.4805,65.85,300600,24.8114249921157,24.942603220926,24.5417600331757,24.6802467633055,802038.57724107,0.0,1.0
2006-02-07,65.26,66.6,65.22,65.7,418300,24.4591177490253,24.9613429678989,24.444125951447,24.6240275223868,1116076.96892861,0.0,1.0
2006-02-08,65.8,65.87,64.48,64.82,203300,24.6615070163326,24.6877426620946,24.1667776962481,24.2942079756638,542429.949278473,0.0,1.0
2006-02-09,66.21,67.21,65.68,65.7,246600,24.8151729415103,25.1899678809683,24.6165316235976,24.6240275223868,657959.790910338,0.0,1.0
2006-02-10,65.15,66.11,64.63,66.11,299900,24.4178903056849,24.7776934475645,24.2229969371668,24.7776934475645,800170.889270115,0.0,1.0
2006-02-13,64.89,65.16,64.4105,65.1005,144500,24.3204436214258,24.4216382550795,24.1407294479557,24.3993379561817,385544.159718345,0.0,1.0
2006-02-14,68.25,68.72,64.95,64.95,485100,25.5797546180045,25.7559082395497,24.3429313177933,24.3429313177933,1294307.76387107,0.0,1.0
2006-02-15,69.02,69.05,67.48,67.5,188100,25.8683467213871,25.8795905695709,25.2911625146219,25.2986584134111,501874.439052047,0.0,1.0
2006-02-16,68.63,69.57,67.6,69.27,166500,25.7221766949985,26.074483938089,25.3361379073569,25.9620454562516,444242.924519754,0.0,1.0
2006-02-17,67.8,68.53,67.4,68.53,131000,25.4110968952484,25.6846972010527,25.2611789194653,25.6846972010527,349524.463135663,0.0,1.0
2006-02-21,66.4,68.13,66.4,68.01,170600,24.8863839800073,25.5347792252696,24.8863839800073,25.4898038325346,455182.239778199,0.0,1.0
2006-02-22,63.65,66.3,62.25,64.5,762200,23.855697896498,24.8489044860615,23.3309849812569,24.1742735950372,2033645.38780154,0.0,1.0
2006-02-23,62.4,64.44,62.14,63.68,487300,23.3872042221756,24.1517858986698,23.2897575379165,23.8669417446817,1300177.6403512,0.0,1.0
2006-02-24,62.92,63.25,62.01,62.15,230400,23.5820975906937,23.7057799207148,23.241034195787,23.2935054873111,614736.155011118,0.0,1.0
2006-02-27,63.7,63.84,62.79,62.85,197500,23.8744376434709,23.926908934995,23.5333742485642,23.5558619449316,526954.820376284,0.0,1.0
2006-02-28,63.99,64.0,63.26,63.45,188100,23.9831281759137,23.9868761253083,23.7095278701094,23.7807389086064,501874.439052046,0.0,1.0
2006-03-01,66.15,66.24,64.91,65.99,260300,24.7926852451428,24.8264167896941,24.327939520215,24.7327180548296,694513.11262758,0.0,1.0
2006-03-02,66.01,66.76,65.77,66.15,171700,24.7402139536187,25.0213101582122,24.6502631681488,24.7926852451428,458117.178018269,0.0,1.0
2006-03-03,65.92,66.7,65.4,66.13,170200,24.7064824090675,24.9988224618447,24.5115890405494,24.7851893463537,454114.989509082,0.0,1.0
2006-03-06,65.72,66.1,63.97,63.97,187300,24.6315234211759,24.7739454981699,23.9756322771245,23.9756322771245,499739.938513813,0.0,1.0
2006-03-07,65.5,65.97,65.16,65.4,185700,24.5490685344952,24.7252221560404,24.4216382550795,24.5115890405494,495470.937437346,0.0,1.0
2006-03-08,65.55,65.82,64.9,64.9,144000,24.5678082814681,24.6690029151217,24.3241915708204,24.3241915708204,384210.096881949,0.0,1.0
2006-03-09,66.1,66.35,65.31,65.35,133500,24.7739454981699,24.8676442330344,24.4778574959982,24.4928492935765,356194.777317641,0.0,1.0
2006-03-10,66.95,67.8,65.7,65.75,214300,25.0925211967092,25.4110968952484,24.6240275223868,24.6427672693597,571779.331679178,0.0,1.0
2006-03-13,67.1,67.58,66.63,67.08,134000,25.1487404376279,25.3286420085677,24.9725868160827,25.1412445388387,357528.840154036,0.0,1.0
2006-03-14,68.0,68.03,66.83,66.85,108100,25.48605588314,25.4972997313238,25.0475458039742,25.0550417027634,288424.385228741,0.0,1.0
2006-03-15,69.04,69.4,67.55,67.75,199400,25.8758426201763,26.0107687983812,25.317398160384,25.3923571482755,532024.259154588,0.0,1.0
2006-03-16,70.22,70.48,68.89,69.0,223800,26.3181006487367,26.4155473329957,25.8196233792576,25.860850822598,597126.525570695,0.0,1.0
2006-03-17,68.82,70.22,68.75,70.22,260000,25.7933877334955,26.3181006487367,25.7671520877335,26.3181006487367,693712.674925742,0.0,1.0
2006-03-20,69.49,69.8,68.58,68.75,77000,26.0445003429324,26.1606867741643,25.7034369480256,25.7671520877335,205445.676804931,0.0,1.0
2006-03-21,68.09,70.35,68.01,69.29,150100,25.5197874276912,26.3668239908662,25.4898038325346,25.9695413550408,400485.663485977,0.0,1.0
2006-03-22,68.61,69.0,67.7,67.91,118300,25.7146807962094,25.860850822598,25.3736174013026,25.4523243385888,315639.267091212,0.0,1.0
2006-03-23,68.4,69.28,68.19,68.51,82000,25.6359738589232,25.9657934056462,25.557266921637,25.6772013022636,218786.305168888,0.0,1.0
2006-03-24,67.84,68.81,67.7,68.36,133500,25.4260886928268,25.789639784101,25.3736174013026,25.6209820613449,356194.77731764,0.0,1.0
2006-03-27,69.35,69.5,68.4,68.5,222600,25.9920290514082,26.0482482923269,25.6359738589232,25.673453352869,593924.774763347,0.0,1.0
2006-03-28,69.96,70.12,69.08,69.11,226500,26.2206539644776,26.2806211547909,25.8908344177546,25.9020782659383,604330.464887232,0.0,1.0
2006-03-29,67.96,68.92,67.6,68.7068,300700,25.4710640855617,25.8308672274413,25.3361379073569,25.7509609463489,802305.389808348,0.0,1.0
2006-03-30,67.4,68.39,67.38,67.95,123100,25.2611789194653,25.6322259095286,25.2536830206761,25.4673161361671,328446.27032061,0.0,1.0
2006-03-31,67.49,67.81,66.51,67.65,217900,25.2949104640165,25.414844844643,24.9276114233477,25.3548776543298,581384.584101227,0.0,1.0
2006-04-03,67.85,68.26,67.2,67.49,213200,25.4298366422213,25.5835025673991,25.1862199315737,25.2949104640165,568844.393439109,0.0,1.0
2006-04-04,67.43,68.0,67.02,67.85,157800,25.272422767649,25.48605588314,25.1187568424712,25.4298366422213,421030.231166469,0.0,1.0
2006-04-05,66.97,67.59,66.84,67.33,87600,25.1000170954984,25.3323899579623,25.0512937533688,25.2349432737032,233727.808936519,0.0,1.0
2006-04-06,67.28,67.3,66.72,66.72,124100,25.2162035267303,25.2236994255195,25.0063183606339,25.0063183606339,331114.395993402,0.0,1.0
2006-04-07,66.24,68.3,65.91,67.53,148600,24.8264167896941,25.5984943649774,24.7027344596729,25.3099022615948,396483.474976788,0.0,1.0
2006-04-10,66.19,66.84,65.76,66.25,244000,24.8076770427212,25.0512937533688,24.6465152187542,24.8301647390886,651022.664161079,0.0,1.0
2006-04-11,65.92,66.3,65.59,66.19,223700,24.7064824090675,24.8489044860615,24.5828000790464,24.8076770427212,596859.713003417,0.0,1.0
2006-04-12,65.79,65.9332,65.44,65.62,124400,24.657759066938,24.7114297022684,24.5265808381277,24.5940439272301,331914.833695239,0.0,1.0
2006-04-13,65.65,66.03,65.15,65.4,123900,24.6052877754139,24.7477098524079,24.4178903056849,24.5115890405494,330580.770858843,0.0,1.0
2006-04-17,66.2,66.86,65.65,65.65,125600,24.8114249921157,25.058789652158,24.6052877754139,24.6052877754139,335116.584502589,0.0,1.0
2006-04-18,66.17,66.44,65.66,66.1,240700,24.800181143932,24.9013757775856,24.6090357248084,24.7739454981699,642217.849440869,0.0,1.0
2006-04-19,65.07,65.74,63.8,65.74,855600,24.3879067105283,24.6390193199651,23.9119171374167,24.6390193199651,2282848.32564024,0.0,1.0
2006-04-20,67.83,68.07,65.05,65.07,240500,25.4223407434322,25.5122915289021,24.3804108117391,24.3879067105283,641684.22430631,0.0,1.0
2006-04-21,68.7,68.86,67.87,68.8,221200,25.7484123407606,25.8083795310739,25.4373325410105,25.7858918347064,590189.398821438,0.0,1.0
2006-04-24,68.45,69.25,67.75,68.6,190000,25.6547136058961,25.9545495574625,25.3923571482755,25.7109328468148,506943.87783035,0.0,1.0
2006-04-25,68.0,68.68,67.1,68.64,157000,25.48605588314,25.7409164419714,25.1487404376279,25.7259246443931,418895.730628237,0.0,1.0
2006-04-26,67.88,69.85,66.79,69.45,601200,25.4410804904051,26.1794265211372,25.0325540063959,26.029508545354,1604077.15448214,0.0,1.0
2006-04-27,68.41,68.69,67.54,67.88,313200,25.6397218083178,25.744664391366,25.3136502109894,25.4410804904051,835656.960718239,0.0,1.0
2006-04-28,67.36,68.52,66.89,68.16,164200,25.2461871218869,25.6809492516582,25.0700335003417,25.5460230734533,438106.235472334,0.0,1.0
2006-05-01,66.24,67.1086,66.17,66.5,204200,24.8264167896941,25.1519636741072,24.800181143932,24.9238634739531,544831.262383985,0.0,1.0
2006-05-02,66.61,67.2,66.15,66.49,164800,24.9650909172935,25.1862199315737,24.7926852451428,24.9201155245585,439707.110876008,0.0,1.0
2006-05-03,66.52,66.96,66.0,66.61,190400,24.9313593727423,25.0962691461038,24.7364660042241,24.9650909172935,508011.128099466,0.0,1.0
2006-05-04,64.88,65.05,63.65,64.0,823800,24.3166956720313,24.3804108117391,23.855697896498,23.9868761253083,2198001.92924548,0.0,1.0
2006-05-05,65.66,65.95,65.1,65.1,273300,24.6090357248084,24.7177262572513,24.399150558712,24.399150558712,729198.746373867,0.0,1.0
2006-05-08,65.0,65.9,64.9,65.66,180000,24.3616710647662,24.6989865102784,24.3241915708204,24.6090357248084,480262.621102437,0.0,1.0
2006-05-09,64.32,65.25,64.25,64.85,158300,24.1068105059348,24.4553697996307,24.0805748601727,24.3054518238475,422364.294002865,0.0,1.0
2006-05-10,64.12,64.39,64.05,64.31,147300,24.0318515180432,24.1330461516969,24.0056158722812,24.1030625565402,393014.911602161,0.0,1.0
2006-05-11,62.89,64.18,62.89,64.01,151900,23.57085374251,24.0543392144107,23.57085374251,23.9906240747028,405288.289697,0.0,1.0
2006-05-12,61.35,63.26,61.04,62.89,389300,22.9936695357447,23.7095278701094,22.8774831045128,23.57085374251,1038701.32441766,0.0,1.0
2006-05-15,60.38,61.9,59.9,61.6,552800,22.6301184444705,23.1998067524466,22.4502168735307,23.0873682706092,1474939.87191904,0.0,1.0
2006-05-16,59.81,60.81,59.5,60.48,471700,22.4164853289795,22.7912802684374,22.3002988977475,22.6675979384163,1258554.87985566,0.0,1.0
2006-05-17,59.3,59.82,58.9,59.31,402700,22.2253399098559,22.4202332783741,22.0754219340728,22.2290878592505,1074454.20843306,0.0,1.0
2006-05-18,58.75,60.15,58.75,59.8,386600,22.0192026931541,22.5439156083952,22.0192026931541,22.4127373795849,1031497.38510112,0.0,1.0
2006-05-19,58.77,59.305,58.15,58.8,320200,22.0266985919432,22.2272138845532,21.7943257294793,22.037942440127,854333.84042778,0.0,1.0
2006-05-22,58.71,58.99,58.16,58.27,403700,22.0042108955758,22.109153478624,21.7980736788739,21.8393011222143,1077122.33410585,0.0,1.0
2006-05-23,58.23,60.1,58.21,59.25,259300,21.8243093246359,22.5251758614223,21.8168134258468,22.206600162883,691844.986954789,0.0,1.0
2006-05-24,57.6,59.26,57.2,58.25,465900,21.5881885127774,22.2103481122776,21.4382705369943,21.8318052234251,1243079.75095348,0.0,1.0
2006-05-25,58.42,58.56,57.7,57.9,354000,21.8955203631329,21.9479916546571,21.6256680067232,21.7006269946148,944516.488168127,0.0,1.0
2006-05-26,59.45,60.15,58.32,58.32,488900,22.2815591507746,22.5439156083952,21.8580408691872,21.8580408691872,1304446.64142767,0.0,1.0
2006-05-30,58.79,59.53,58.53,59.15,498900,22.0341944907324,22.3115427459313,21.9367478064733,22.1691206689372,1331127.89815559,0.0,1.0
2006-05-31,58.44,59.0,57.78,58.8,326200,21.9030162619221,22.1129014280186,21.6556516018799,22.037942440127,870342.594464527,0.0,1.0
2006-06-01,59.97,60.0,58.18,58.44,386300,22.4764525192928,22.4876963674765,21.805569577663,21.9030162619221,1030696.94739928,0.0,1.0
2006-06-02,60.23,60.32,59.71,60.0,389000,22.5738992035518,22.607630748103,22.3790058350337,22.4876963674765,1037900.88671582,0.0,1.0
2006-06-05,55.82,60.13,55.3,60.0,481700,20.9210535205423,22.536419709606,20.7261601520242,22.4876963674765,1285236.13658358,0.0,1.0
2006-06-06,54.1,55.82,53.45,55.82,784300,20.2764062246746,20.9210535205423,20.032789514027,20.9210535205423,2092610.96517023,0.0,1.0
2006-06-07,26.34,27.05,26.05,27.05,1683800,19.7441974106444,20.2764062246746,19.5268163457588,20.2764062246746,2246295.003923,0.0,2.0
2006-06-08,25.78,26.19,24.1,26.1,1861800,19.3244270784515,19.631758928807,18.0651160818728,19.5642958397046,2483758.18880143,0.0,1.0
2006-06-09,25.77,26.7,25.34,25.78,1297900,19.3169311796623,20.0140497670541,18.9946075317285,19.3244270784515,1731480.15535792,0.0,1.0
2006-06-12,24.92,25.81,24.66,25.16,1154800,18.6797797825838,19.3469147748189,18.4848864140657,18.8596813535236,1540575.76346971,0.0,1.0
2006-06-13,24.74,25.21,24.55,24.55,966800,18.544853604379,18.8971608474694,18.4024315273849,18.4024315273849,1289771.95022732,0.0,1.0
2006-06-14,25.15,25.5,24.62,24.74,797400,18.8521854547345,19.114541912355,18.454902818909,18.544853604379,1063781.70574189,0.0,1.0
2006-06-15,26.26,26.35,25.75,26.0,942500,19.6842302203311,19.7516933094335,19.301939382084,19.489336851813,1257354.22330291,0.0,1.0
2006-06-16,25.65,26.35,25.46,26.25,1307300,19.2269803941924,19.7516933094335,19.0845583171984,19.6767343215419,1744020.34602004,0.0,1.0
2006-06-19,25.16,25.65,25.02,25.64,631100,18.8596813535236,19.2269803941924,18.7547387704754,19.2194844954032,841927.0560493,0.0,1.0
2006-06-20,25.25,25.54,24.95,25.16,878400,18.9271444426261,19.1445255075117,18.7022674789513,18.8596813535236,1171840.79548994,0.0,1.0
2006-06-21,25.27,25.51,24.96,25.05,688000,18.9421362402044,19.1220378111442,18.7097633777404,18.7772264668429,917835.23144021,0.0,1.0
2006-06-22,25.38,25.47,24.82,25.2,607900,19.0245911268851,19.0920542159875,18.6048207946922,18.8896649486803,810976.79824492,0.0,1.0
2006-06-23,25.53,25.56,25.17,25.38,557200,19.1370296087225,19.15951730509,18.8671772523128,19.0245911268851,743339.81243966,0.0,1.0
2006-06-26,25.5,25.81,25.35,25.75,298500,19.114541912355,19.3469147748189,19.0021034305176,19.301939382084,398217.756664104,0.0,1.0
2006-06-27,25.13,25.76,25.01,25.53,356900,18.8371936571561,19.3094352808732,18.7472428716862,19.1370296087225,476127.026309611,0.0,1.0
2006-06-28,24.89,25.32,24.61,25.3,467300,18.6572920862163,18.9796157341502,18.4474069201199,18.9646239365718,623407.563447692,0.0,1.0
2006-06-29,26.13,26.47,25.15,25.15,1077100,19.586783536072,19.8416440949034,18.8521854547345,18.8521854547345,1436919.08108176,0.0,1.0
2006-06-30,26.43,26.65,26.1,26.14,1479300,19.8116604997468,19.9765702731083,19.5642958397046,19.5942794348612,1973479.15388009,0.0,1.0
2006-07-03,26.23,26.49,26.08,26.43,256800,19.6617425239636,19.8566358924817,19.5493040421262,19.8116604997468,342587.336386405,0.0,1.0
2006-07-05,26.11,26.23,25.9,26.2,456600,19.5717917384937,19.6617425239636,19.4143778639214,19.6392548275961,609133.091098257,0.0,1.0
2006-07-06,27.0,27.02,26.1,26.11,756600,20.2389267307288,20.2539185283072,19.5642958397046,19.5717917384937,1009351.94201696,0.0,1.0
2006-07-07,26.61,26.96,26.43,26.9,873900,19.9465866779517,20.2089431355722,19.8116604997468,20.1639677428373,1165837.51272616,0.0,1.0
2006-07-10,26.57,27.03,26.43,26.61,595200,19.916603082795,20.2614144270963,19.8116604997468,19.9465866779517,794034.200222696,0.0,1.0
2006-07-11,26.51,26.57,26.073,26.57,381500,19.8716276900601,19.916603082795,19.5440569129738,19.916603082795,508944.972084942,0.0,1.0
2006-07-12,25.51,26.4,25.47,26.4,429300,19.1220378111442,19.7891728033793,19.0920542159875,19.7891728033793,572713.175664655,0.0,1.0
2006-07-13,25.24,25.51,25.0006,25.45,459500,18.9196485438369,19.1220378111442,18.7401967268244,19.0770624184092,613001.873323804,0.0,1.0
2006-07-14,25.25,25.33,24.85,25.2,393900,18.9271444426261,18.9871116329393,18.6273084910597,18.8896649486803,525487.351256248,0.0,1.0
2006-07-17,25.52,25.8,25.04,25.1,424100,19.1295337099333,19.3394188760298,18.7697305680537,18.8147059607887,565776.048915399,0.0,1.0
2006-07-18,25.33,26.1986,24.76,25.84,766300,18.9871116329393,19.6382054017657,18.5598454019573,19.3694024711864,1022292.35152999,0.0,1.0
2006-07-19,27.0,27.26,25.52,25.58,1241700,20.2389267307288,20.433820099247,19.1295337099333,19.1745091026683,1656505.82395249,0.0,1.0
2006-07-20,26.55,27.1,26.4,27.0,690600,19.9016112852167,20.3138857186204,19.7891728033793,20.2389267307288,921303.794814841,0.0,1.0
2006-07-21,25.65,26.55,25.27,26.55,618200,19.2269803941924,19.9016112852167,18.9421362402044,19.9016112852167,824717.645459795,0.0,1.0
2006-07-24,26.2,26.39,25.75,25.75,595000,19.6392548275961,19.7816769045902,19.301939382084,19.301939382084,793767.387655417,0.0,1.0
2006-07-25,26.58,26.9,25.84,26.1,515300,19.9240989815842,20.1639677428373,19.3694024711864,19.5642958397046,687442.579594681,0.0,1.0
2006-07-26,23.4,25.01,21.78,22.25,4395900,17.5404031666317,18.7472428716862,16.3260675627879,16.6783748058784,5864406.82251166,0.0,1.0
2006-07-27,21.96,23.36,21.38,23.35,1863100,16.4609937409928,17.510419571475,16.0262316112216,17.5029236726859,2485492.47048875,0.0,1.0
2006-07-28,21.87,22.3144,21.72,21.97,1113700,16.3935306518904,16.7266483940806,16.281092170053,16.468489639782,1485745.78089384,0.0,1.0
2006-07-31,21.81,22.11,21.7,21.87,767500,16.3485552591554,16.5734322228302,16.2661003724747,16.3935306518904,1023893.22693367,0.0,1.0
2006-08-01,21.33,21.72,21.08,21.71,1378300,15.9887521172758,16.281092170053,15.8013546475468,16.2735962712638,1838738.80740413,0.0,1.0
2006-08-02,21.73,21.86,21.19,21.19,528300,16.2885880688421,16.3860347531012,15.8838095342276,15.8838095342276,704785.396467827,0.0,1.0
2006-08-03,22.21,22.33,21.15,21.45,779700,16.6483912107218,16.7383419961917,15.8538259390709,16.0787029027457,1040168.79353769,0.0,1.0
2006-08-04,22.37,22.63,22.23,22.53,1259400,16.7683255913483,16.9632189598664,16.6633830083001,16.8882599719749,1680118.73615669,0.0,1.0
2006-08-07,22.17,22.27,22.0,22.27,357200,16.6184076155651,16.6933666034567,16.4909773361494,16.6933666034567,476527.24516053,0.0,1.0
2006-08-08,21.69,22.27,21.67,22.2,644500,16.2586044736855,16.6933666034567,16.2436126761072,16.6408953119326,859803.498057001,0.0,1.0
2006-08-09,21.36,21.98,21.3,21.79,482500,16.0112398136433,16.4759855385711,15.9662644209083,16.3335634615771,643685.318560903,0.0,1.0
2006-08-10,22.3,22.35,21.26,21.26,648800,16.7158542998242,16.75333379377,15.9362808257517,15.9362808257517,865539.968253502,0.0,1.0
2006-08-11,22.15,22.49,22.0,22.49,456000,16.6034158179868,16.8582763768182,16.4909773361494,16.8582763768182,608332.65339642,0.0,1.0
2006-08-14,21.81,22.5,21.79,22.4,881500,16.3485552591554,16.8657722756074,16.3335634615771,16.7908132877158,1175976.39028277,0.0,1.0
2006-08-15,22.13,22.34,21.88,22.04,913100,16.5884240204085,16.7458378949808,16.4010265506795,16.5209609313061,1218132.77591287,0.0,1.0
2006-08-16,22.6,22.81,22.21,22.5,572100,16.940731263499,17.0981451380713,16.6483912107218,16.8657722756074,763217.348701954,0.0,1.0
2006-08-17,23.36,23.37,22.49,22.66,722600,17.510419571475,17.5179154702642,16.8582763768182,16.9857066562339,963993.805579503,0.0,1.0
2006-08-18,23.25,23.47,23.0,23.36,679500,17.4279646847943,17.5928744581558,17.2405672150653,17.510419571475,906495.697330848,0.0,1.0
2006-08-21,22.74,23.06,22.63,23.03,503600,17.0456738465472,17.2855426078003,16.9632189598664,17.2630549114328,671834.044408852,0.0,1.0
2006-08-22,22.81,23.03,22.74,22.81,545100,17.0981451380713,17.2630549114328,17.0456738465472,17.0981451380713,727197.652119272,0.0,1.0
2006-08-23,22.59,22.95,22.39,22.88,482700,16.9332353647098,17.2030877211195,16.7833173889266,17.1506164295954,643952.131128183,0.0,1.0
2006-08-24,21.96,22.63,21.88,22.63,713300,16.4609937409928,16.9632189598664,16.4010265506795,16.9632189598664,951587.021201022,0.0,1.0
2006-08-25,22.15,22.36,21.8,21.96,602400,16.6034158179868,16.7608296925591,16.3410593603663,16.4609937409928,803639.452644744,0.0,1.0
2006-08-28,22.65,22.69,22.19,22.22,702100,16.9782107574448,17.0081943526014,16.6333994131435,16.6558871095109,936645.517433388,0.0,1.0
2006-08-29,23.11,23.14,22.54,22.66,511900,17.3230221017461,17.3455097981135,16.895755870764,16.9857066562339,682906.765950935,0.0,1.0
2006-08-30,23.13,23.31,22.56,22.91,378500,17.3380138993244,17.4729400775292,16.9107476683423,17.1731041259629,504942.783575755,0.0,1.0
2006-08-31,23.1,23.34,23.02,23.16,397400,17.3155262029569,17.4954277738967,17.2555590126436,17.3605015956919,530156.571183634,0.0,1.0
2006-09-01,23.71,23.77,23.05,23.27,441000,17.7727760290956,17.8177514218305,17.2780467090111,17.4429564823726,588321.710850484,0.0,1.0
2006-09-05,23.58,23.75,23.45,23.75,521200,17.6753293448365,17.8027596242522,17.5778826605775,17.8027596242522,695313.550329417,0.0,1.0
2006-09-06,23.27,23.53,23.17,23.36,695500,17.4429564823726,17.6378498508907,17.367997494481,17.510419571475,927840.702713179,0.0,1.0
2006-09-07,23.55,23.85,23.18,23.25,559200,17.652841648469,17.8777186121438,17.3754933932702,17.4279646847943,746007.938112453,0.0,1.0
2006-09-08,23.69,23.89,23.4,23.55,861600,17.7577842315173,17.9077022073005,17.5404031666317,17.652841648469,1149428.5398385,0.0,1.0
2006-09-11,23.38,23.55,23.08,23.51,515100,17.5254113690534,17.652841648469,17.3005344053786,17.6228580533124,687175.767027401,0.0,1.0
2006-09-12,24.27,24.56,23.3,23.38,503300,18.1925463612885,18.4099274261741,17.4654441787401,17.5254113690534,671433.825557934,0.0,1.0
2006-09-13,24.35,24.55,24.0,24.27,1086800,18.2525135516018,18.4024315273849,17.9901570939812,18.1925463612885,1449859.4905948,0.0,1.0
2006-09-14,23.5,24.2,23.4,24.19,934700,17.6153621545233,18.1400750697644,17.5404031666317,18.1325791709752,1246948.53317902,0.0,1.0
2006-09-15,23.57,23.59,23.09,23.15,964100,17.6678334460474,17.6828252436257,17.3080303041677,17.3530056969027,1286169.98056905,0.0,1.0
2006-09-18,24.2,24.29,23.47,23.52,677000,18.1400750697644,18.2075381588668,17.5928744581558,17.6303539521016,903160.540239858,0.0,1.0
2006-09-19,24.65,24.65,23.65,24.16,837900,18.4773905152765,18.4773905152765,17.7278006363606,18.1100914746077,1117811.25061592,0.0,1.0
2006-09-20,27.35,27.45,25.0,25.0,1648400,20.5012831883494,20.576242176241,18.7397469728971,18.7397469728971,2199069.1795146,0.0,1.0
2006-09-21,26.95,27.76,26.59,27.35,1490700,20.2014472367831,20.8086150387049,19.9315948803733,20.5012831883494,1988687.470215,0.0,1.0
2006-09-22,26.62,27.04,26.04,26.95,535600,19.9540825767408,20.2689103258855,19.5193204469696,20.2014472367831,714524.055173514,0.0,1.0
2006-09-25,27.0,27.26,26.12,26.68,548400,20.2389267307288,20.433820099247,19.5792876372829,19.9990579694758,731600.05947938,0.0,1.0
2006-09-26,26.67,27.1,26.41,26.95,418800,19.9915620706866,20.3138857186204,19.7966687021685,20.2014472367831,558705.515882501,0.0,1.0
2006-09-27,26.63,26.75,26.37,26.47,646500,19.96157847553,20.0515292609999,19.7666851070118,19.8416440949034,862471.623729791,0.0,1.0
2006-09-28,26.86,27.09,26.66,26.66,429300,20.1339841476806,20.3063898198313,19.9840661718974,19.9840661718974,572713.175664656,0.0,1.0
2006-09-29,26.39,27.0,26.36,26.93,462300,19.7816769045902,20.2389267307288,19.7591892082227,20.1864554392047,616737.249265711,0.0,1.0
2006-10-02,26.23,26.79,26.02,26.43,415400,19.6617425239636,20.0815128561565,19.5043286493913,19.8116604997468,554169.702238756,0.0,1.0
2006-10-03,27.66,27.69,26.25,26.3,801200,20.7336560508133,20.7561437471808,19.6767343215419,19.7142138154877,1068851.1445202,0.0,1.0
2006-10-04,28.58,28.76,27.22,27.52,1014800,21.4232787394159,21.5582049176208,20.4038365040903,20.6287134677651,1353806.96637432,0.0,1.0
2006-10-05,28.45,28.68,28.15,28.68,550500,21.3258320551569,21.4982377273075,21.1009550914821,21.4982377273075,734401.591435808,0.0,1.0
2006-10-06,28.64,28.87,28.05,28.24,288500,21.4682541321509,21.6406598043015,21.0259961035905,21.1684181805845,384877.128300147,0.0,1.0
2006-10-09,28.9,29.14,28.24,28.64,408400,21.663147500669,21.8430490716088,21.1684181805845,21.4682541321509,544831.262383987,0.0,1.0
2006-10-10,28.84,29.09,28.4201,29.05,278600,21.6181721079341,21.805569577663,21.3034193177773,21.7755859825064,371669.906219829,0.0,1.0
2006-10-11,28.51,28.66,28.08,28.65,263400,21.3708074478918,21.4832459297292,21.048483799958,21.4757500309401,351392.151106616,0.0,1.0
2006-10-12,29.52,29.52,28.65,28.75,287000,22.1278932255969,22.1278932255969,21.4757500309401,21.5507090188316,382876.034045553,0.0,1.0
2006-10-13,30.14,30.18,29.49,29.68,473900,22.5926389505247,22.6226225456814,22.1054055292294,22.2478276062234,632212.378167902,0.0,1.0
2006-10-16,29.45,30.08,29.31,30.07,639000,22.0754219340728,22.5476635577898,21.9704793510245,22.5401676590006,852466.152456823,0.0,1.0
2006-10-17,28.14,29.25,27.94,29.15,915400,21.093459192693,21.9255039582896,20.9435412169098,21.850544970398,1221201.12043658,0.0,1.0
2006-10-18,28.31,28.91,28.21,28.4,460600,21.2208894721087,21.6706433994582,21.1459304842171,21.2883525612111,614469.342443838,0.0,1.0
2006-10-19,28.21,28.43,28.01,28.17,294200,21.1459304842171,21.3108402575786,20.9960125084339,21.1159468890604,392481.286467602,0.0,1.0
2006-10-20,27.92,28.31,27.82,28.31,457700,20.9285494193315,21.2208894721087,20.8535904314399,21.2208894721087,610600.560218291,0.0,1.0
2006-10-23,28.0,28.45,27.48,27.69,306800,20.9885166096447,21.3258320551569,20.5987298726085,20.7561437471808,409290.478206188,0.0,1.0
2006-10-24,27.87,28.08,26.89,27.75,653200,20.8910699253857,21.048483799958,20.1564718440481,20.8011191399158,871409.844733641,0.0,1.0
2006-10-25,29.22,29.28,27.2,27.88,1310000,21.9030162619221,21.9479916546571,20.388844706512,20.8985658241748,1747622.31567831,0.0,1.0
2006-10-26,30.03,30.17,29.53,29.95,896000,22.510184063844,22.6151266468922,22.135389124386,22.4502168735307,1195320.30141051,0.0,1.0
2006-10-27,28.8,29.9,28.66,29.84,531500,21.5881885127774,22.4127373795849,21.4832459297292,22.36776198685,709054.397544293,0.0,1.0
2006-10-30,28.76,29.02,28.19,28.68,752200,21.5582049176208,21.7530982861389,21.1309386866387,21.4982377273075,1003482.06553681,0.0,1.0
2006-10-31,28.23,28.8799,27.88,28.8,450400,21.1609222817954,21.6480807441028,20.8985658241748,21.5881885127774,600861.901512603,0.0,1.0
2006-11-01,27.51,28.23,27.49,28.23,475100,20.621217568976,21.1609222817954,20.6062257713976,21.1609222817954,633813.253571575,0.0,1.0
2006-11-02,26.61,27.15,26.29,26.52,1203100,19.9465866779517,20.3513652125662,19.7067179166986,19.8791235888492,1605010.99846761,0.0,1.0
2006-11-03,26.37,27.33,26.27,27.0,590300,19.7666851070118,20.4862913907711,19.6917261191203,20.2389267307288,787497.292324358,0.0,1.0
2006-11-06,26.62,26.77,26.35,26.6,829700,19.9540825767408,20.0665210585782,19.7516933094335,19.9390907791625,1106871.93535748,0.0,1.0
2006-11-07,26.8,27.06,26.57,26.57,674500,20.0890087549457,20.2839021234638,19.916603082795,19.916603082795,899825.383148869,0.0,1.0
2006-11-08,26.47,26.86,26.31,26.48,584100,19.8416440949034,20.1339841476806,19.7217097142769,19.8491399936926,779226.102738704,0.0,1.0
2006-11-09,26.05,26.48,25.9,26.48,600500,19.5268163457588,19.8491399936926,19.4143778639214,19.8491399936926,801104.73325559,0.0,1.0
2006-11-10,26.32,26.34,25.91,26.11,334000,19.729205613066,19.7441974106444,19.4218737627105,19.5717917384937,445576.98735615,0.0,1.0
2006-11-13,27.25,27.47,26.25,26.25,948500,20.4263242004578,20.5912339738193,19.6767343215419,19.6767343215419,1265358.60032128,0.0,1.0
2006-11-14,27.94,27.96,26.71,27.27,785700,20.9435412169098,20.9585330144881,20.0215456658432,20.4413159980361,1048173.17055607,0.0,1.0
2006-11-15,28.77,29.0,27.98,28.08,914800,21.56570081641,21.7381064885606,20.9735248120664,21.048483799958,1220400.68273474,0.0,1.0
2006-11-16,28.58,29.17,28.44,29.03,497700,21.4232787394159,21.8655367679763,21.3183361563677,21.7605941849281,663963.07367412,0.0,1.0
2006-11-17,28.34,28.58,27.96,28.58,365800,21.2433771684761,21.4232787394159,20.9585330144881,21.4232787394159,488000.185553532,0.0,1.0
2006-11-20,28.69,28.91,28.13,28.25,457100,21.5057336260967,21.6706433994582,21.0859632939038,21.1759140793737,609800.122516454,0.0,1.0
2006-11-21,28.66,28.76,28.31,28.6,295700,21.4832459297292,21.5582049176208,21.2208894721087,21.4382705369943,394482.380722196,0.0,1.0
2006-11-22,28.55,28.95,28.36,28.75,302900,21.4007910430485,21.7006269946148,21.2583689660544,21.5507090188316,404087.633144244,0.0,1.0
2006-11-24,28.23,28.69,28.2,28.4,129300,21.1609222817954,21.5057336260967,21.1384345854279,21.2883525612111,172494.324745958,0.0,1.0
2006-11-27,27.47,28.14,27.38,28.1,485500,20.5912339738193,21.093459192693,20.5237708847169,21.0634755975363,647687.507070092,0.0,1.0
2006-11-28,27.8,27.92,27.18,27.34,423400,20.8385986338616,20.9285494193315,20.3738529089337,20.4937872895602,564842.20492992,0.0,1.0
2006-11-29,27.8,27.92,27.25,27.25,395300,20.8385986338616,20.9285494193315,20.4263242004578,20.4263242004578,527355.039227202,0.0,1.0
2006-11-30,27.56,27.75,27.21,27.71,330600,20.6586970629217,20.8011191399158,20.3963406053012,20.7711355447591,441041.173712405,0.0,1.0
2006-12-01,27.19,27.69,26.58,27.65,460100,20.3813488077229,20.7561437471808,19.9240989815842,20.7261601520242,613802.311025641,0.0,1.0
2006-12-04,27.45,27.75,27.0001,27.18,495000,20.576242176241,20.8011191399158,20.2390016897167,20.3738529089337,660361.10401585,0.0,1.0
2006-12-05,27.36,27.71,27.08,27.25,406900,20.5087790871386,20.7711355447591,20.2988939210421,20.4263242004578,542830.168129392,0.0,1.0
2006-12-06,27.72,28.05,27.5,27.5,311400,20.7786314435483,21.0259961035905,20.6137216701868,20.6137216701868,415427.167253607,0.0,1.0
2006-12-07,27.53,28.27,27.48,27.79,331900,20.6362093665543,21.190905876952,20.5987298726085,20.8311027350724,442775.455399718,0.0,1.0
2006-12-08,27.22,27.48,26.93,27.48,387100,20.4038365040903,20.5987298726085,20.1864554392047,20.5987298726085,516415.72396876,0.0,1.0
2006-12-11,27.01,27.3,26.99,27.2,381700,20.246422629518,20.4638036944036,20.2314308319397,20.388844706512,509211.784652222,0.0,1.0
2006-12-12,26.81,27.21,26.72,27.01,510800,20.0965046537348,20.3963406053012,20.0290415646324,20.246422629518,681439.296830902,0.0,1.0
2006-12-13,26.67,26.91,26.63,26.85,454800,19.9915620706866,20.1714636416264,19.96157847553,20.1264882488915,606731.777992745,0.0,1.0
2006-12-14,27.23,27.46,26.68,26.85,409100,20.4113324028795,20.5837380750302,19.9990579694758,20.1264882488915,545765.106369463,0.0,1.0
2006-12-15,27.23,27.74,27.05,27.37,625400,20.4113324028795,20.7936232411266,20.2764062246746,20.5162749859277,834322.897881844,0.0,1.0
2006-12-18,26.34,27.28,26.16,27.2,445000,19.7441974106444,20.4488118968253,19.6092712324395,20.388844706512,593657.962196066,0.0,1.0
2006-12-19,26.01,26.29,25.9,26.14,252700,19.4968327506021,19.7067179166986,19.4143778639214,19.5942794348612,337117.678757183,0.0,1.0
2006-12-20,26.17,26.48,26.03,26.05,421900,19.6167671312287,19.8491399936926,19.5118245481804,19.5268163457588,562841.110675327,0.0,1.0
2006-12-21,25.92,26.53,25.78,26.18,508000,19.4293696614997,19.8866194876384,19.3244270784515,19.6242630300178,677703.920888993,0.0,1.0
2006-12-22,25.71,26.12,25.64,25.92,319400,19.2719557869274,19.5792876372829,19.2194844954032,19.4293696614997,426099.669944772,0.0,1.0
2006-12-26,25.62,25.98,25.58,25.75,387200,19.2044926978249,19.4743450542346,19.1745091026683,19.301939382084,516549.130252399,0.0,1.0
2006-12-27,25.95,26.09,25.84,25.85,355000,19.4518573578672,19.5567999409154,19.3694024711864,19.3768983699756,473592.306920457,0.0,1.0
2006-12-28,25.5,26.18,25.36,25.96,576100,19.114541912355,19.6242630300178,19.0095993293068,19.4593532566563,768553.600047539,0.0,1.0
2006-12-29,25.5,25.75,25.4,25.49,398800,19.114541912355,19.301939382084,19.0395829244634,19.1070460135659,532024.259154588,0.0,1.0
2007-01-03,25.35,26.08,24.88,25.73,597100,19.0021034305176,19.5493040421262,18.6497961874272,19.2869475845057,796568.919611848,0.0,1.0
2007-01-04,25.95,26.25,25.08,25.35,408600,19.4518573578672,19.6767343215419,18.7997141632103,19.0021034305176,545098.074951264,0.0,1.0
2007-01-05,25.1,25.74,25.09,25.73,444900,18.8147059607887,19.2944434832948,18.8072100619995,19.2869475845057,593524.555912427,0.0,1.0
2007-01-08,25.36,25.49,24.9,25.1,506300,19.0095993293068,19.1070460135659,18.6647879850055,18.8147059607887,675436.014067121,0.0,1.0
2007-01-09,25.53,25.66,25.07,25.32,288400,19.1370296087225,19.2344762929816,18.7922182644212,18.9796157341502,384743.722016507,0.0,1.0
2007-01-10,25.38,25.75,25.24,25.32,830400,19.0245911268851,19.301939382084,18.9196485438369,18.9796157341502,1107805.77934295,0.0,1.0
2007-01-11,25.69,25.88,25.38,25.38,482900,19.256963989349,19.3993860663431,19.0245911268851,19.0245911268851,644218.943695464,0.0,1.0
2007-01-12,26.29,26.29,25.72,25.74,258500,19.7067179166986,19.7067179166986,19.2794516857165,19.2944434832948,344855.243208277,0.0,1.0
2007-01-16,26.56,26.64,26.3,26.34,600000,19.9091071840059,19.9690743743191,19.7142138154877,19.7441974106444,800437.701837392,0.0,1.0
2007-01-17,26.64,26.76,26.3,26.4,343000,19.9690743743191,20.059025159789,19.7142138154877,19.7891728033793,457583.552883711,0.0,1.0
2007-01-18,26.75,26.9,26.55,26.63,591000,20.0515292609999,20.1639677428373,19.9016112852167,19.96157847553,788431.136309832,0.0,1.0
2007-01-19,26.84,26.9,26.5,26.58,348800,20.1189923501023,20.1639677428373,19.8641317912709,19.9240989815842,465321.117334805,0.0,1.0
2007-01-22,26.02,26.8,25.98,26.8,677300,19.5043286493913,20.0890087549457,19.4743450542346,20.0890087549457,903560.759090777,0.0,1.0
2007-01-23,26.25,26.4,25.92,26.12,545600,19.6767343215419,19.7891728033793,19.4293696614997,19.5792876372829,727864.683537472,0.0,1.0
2007-01-24,26.03,26.43,25.94,26.26,716000,19.5118245481804,19.8116604997468,19.444361459078,19.6842302203311,955188.990859292,0.0,1.0
2007-01-25,25.85,26.23,25.76,26.03,638700,19.3768983699756,19.6617425239636,19.3094352808732,19.5118245481804,852065.933605905,0.0,1.0
2007-01-26,26.22,26.31,25.85,25.95,303500,19.6542466251745,19.7217097142769,19.3768983699756,19.4518573578672,404888.070846081,0.0,1.0
2007-01-29,26.18,26.4,25.94,26.22,349000,19.6242630300178,19.7891728033793,19.444361459078,19.6542466251745,465587.929902085,0.0,1.0
2007-01-30,25.35,26.21,25.27,26.18,798400,19.0021034305176,19.6467507263853,18.9421362402044,19.6242630300178,1065115.76857829,0.0,1.0
2007-01-31,25.4,25.54,25.17,25.27,657300,19.0395829244634,19.1445255075117,18.8671772523128,18.9421362402044,876879.502362867,0.0,1.0
2007-02-01,25.35,25.66,25.3,25.49,500100,19.0021034305176,19.2344762929816,18.9646239365718,19.1070460135659,667164.824481469,0.0,1.0
2007-02-02,24.98,25.5,24.95,25.4,1072800,18.7247551753188,19.114541912355,18.7022674789513,19.0395829244634,1431182.61088526,0.0,1.0
2007-02-05,24.65,25.0,24.59,25.0,1320200,18.4773905152765,18.7397469728971,18.4324151225416,18.7397469728971,1761229.75660955,0.0,1.0
2007-02-06,24.75,24.83,24.59,24.7,646200,18.5523495031681,18.6123166934814,18.4324151225416,18.5148700092223,862071.404878874,0.0,1.0
2007-02-07,24.95,25.0,24.61,24.73,907600,18.7022674789513,18.7397469728971,18.4474069201199,18.5373577055898,1210795.4303127,0.0,1.0
2007-02-08,24.77,24.97,24.65,24.9,462600,18.5673413007464,18.7172592765296,18.4773905152765,18.6647879850055,617137.468116632,0.0,1.0
2007-02-09,24.66,25.14,24.59,24.77,609800,18.4848864140657,18.8446895559453,18.4324151225416,18.5673413007464,813511.517634071,0.0,1.0
2007-02-12,24.81,24.85,24.62,24.74,410900,18.5973248959031,18.6273084910597,18.454902818909,18.544853604379,548166.419474974,0.0,1.0
2007-02-13,25.27,25.5,24.86,24.91,654900,18.9421362402044,19.114541912355,18.6348043898489,18.6722838837947,873677.751555514,0.0,1.0
2007-02-14,21.05,22.49,20.53,22.0,6174900,15.7788669511793,16.8582763768182,15.3890802141431,16.4909773361494,8237704.60845956,0.0,1.0
2007-02-15,22.19,22.44,21.15,21.26,2391500,16.6333994131435,16.8207968828724,15.8538259390709,15.9362808257517,3190411.2732402,0.0,1.0
2007-02-16,22.42,22.59,22.04,22.21,1036000,16.8058050852941,16.9332353647098,16.5209609313061,16.6483912107218,1382089.0985059,0.0,1.0
2007-02-20,22.98,22.98,22.55,22.6,1198900,17.225575417487,17.225575417487,16.9032517695532,16.940731263499,1599407.93455475,0.0,1.0
2007-02-21,23.84,25.35,23.3,23.39,3102500,17.8702227133547,19.0021034305176,17.4654441787401,17.5329072678425,4138929.94991751,0.0,1.0
2007-02-22,23.8,23.95,23.22,23.802,1294400,17.840239118198,17.9526776000354,17.4054769884268,17.8417382979559,1726810.93543054,0.0,1.0
2007-02-23,24.41,24.49,23.77,24.28,1671000,18.2974889443367,18.35745613465,17.8177514218305,18.2000422600776,2229218.99961714,0.0,1.0
2007-02-26,24.24,24.5853,24.11,24.49,1044700,18.170058664921,18.4288920501107,18.0726119806619,18.35745613465,1393695.44518254,0.0,1.0
2007-02-27,23.83,24.4,23.58,23.93,1316400,17.8627268145655,18.2899930455476,17.6753293448365,17.9376858024571,1756160.31783124,0.0,1.0
2007-02-28,23.96,24.19,23.22,23.75,955500,17.9601734988246,18.1325791709752,17.4054769884268,17.8027596242522,1274697.04017605,0.0,1.0
2007-03-01,23.64,24.0,23.0475,23.43,1001200,17.7203047375715,17.9901570939812,17.2761727343138,17.5628908629991,1335663.71179933,0.0,1.0
2007-03-02,23.45,23.88,23.34,23.57,2012300,17.5778826605775,17.9002063085113,17.4954277738967,17.6678334460474,2684534.64567897,0.0,1.0
2007-03-05,23.08,24.04,23.06,23.34,766500,17.3005344053786,18.0201406891378,17.2855426078003,17.4954277738967,1022559.16409727,0.0,1.0
2007-03-06,23.72,23.96,23.25,23.34,689400,17.7802719278848,17.9601734988246,17.4279646847943,17.4954277738967,919702.919411163,0.0,1.0
2007-03-07,23.85,24.16,23.61,23.65,829300,17.8777186121438,18.1100914746077,17.697817041204,17.7278006363606,1106338.31022292,0.0,1.0
2007-03-08,23.47,24.12,23.12,23.96,1505000,17.5928744581558,18.0801078794511,17.3305180005352,17.9601734988246,2007764.56877546,0.0,1.0
2007-03-09,23.58,23.793,23.31,23.73,608200,17.6753293448365,17.8349919890456,17.4729400775292,17.7877678266739,811377.01709584,0.0,1.0
2007-03-12,23.77,23.92,23.52,23.52,562700,17.8177514218305,17.9301899036679,17.6303539521016,17.6303539521016,750677.158039838,0.0,1.0
2007-03-13,23.07,23.74,23.05,23.57,500900,17.2930385065894,17.7952637254631,17.2780467090111,17.6678334460474,668232.074750585,0.0,1.0
2007-03-14,23.8,23.88,22.81,23.02,916300,17.840239118198,17.9002063085113,17.0981451380713,17.2555590126436,1222401.77698934,0.0,1.0
2007-03-15,24.76,24.96,24.0,24.0,1956800,18.5598454019573,18.7097633777404,17.9901570939812,17.9901570939812,2610494.15825902,0.0,1.0
2007-03-16,24.68,25.0,24.49,24.681,971900,18.499878211644,18.7397469728971,18.35745613465,18.5006278015229,1296575.67069294,0.0,1.0
2007-03-19,25.13,25.15,24.71,24.93,669200,18.8371936571561,18.8521854547345,18.5223659080115,18.687275681373,892754.850115976,0.0,1.0
2007-03-20,25.91,25.9892,25.01,25.13,1034500,19.4218737627105,19.4812412811207,18.7472428716862,18.8371936571561,1380088.00425131,0.0,1.0
2007-03-21,26.26,26.41,25.77,25.9,1203200,19.6842302203311,19.7966687021685,19.3169311796623,19.4143778639214,1605144.40475125,0.0,1.0
2007-03-22,26.02,26.53,25.82,26.39,617000,19.5043286493913,19.8866194876384,19.3544106736081,19.7816769045902,823116.770056119,0.0,1.0
2007-03-23,26.25,26.37,25.92,26.0,407000,19.6767343215419,19.7666851070118,19.4293696614997,19.489336851813,542963.574413033,0.0,1.0
2007-03-26,26.21,26.64,25.96,26.21,502500,19.6467507263853,19.9690743743191,19.4593532566563,19.6467507263853,670366.575288817,0.0,1.0
2007-03-27,25.79,26.09,25.64,25.83,554100,19.3319229772406,19.5567999409154,19.2194844954032,19.3619065723973,739204.217646834,0.0,1.0
2007-03-28,25.44,25.79,24.74,25.68,656500,19.0695665196201,19.3319229772406,18.544853604379,19.2494680905599,875812.252093747,0.0,1.0
2007-03-29,25.25,25.76,24.98,25.7599,512400,18.9271444426261,19.3094352808732,18.7247551753188,19.3093603218853,683573.797369133,0.0,1.0
2007-03-30,25.34,25.34,24.9,25.0,756600,18.9946075317285,18.9946075317285,18.6647879850055,18.7397469728971,1009351.94201695,0.0,1.0
2007-04-02,25.33,25.8,25.15,25.34,738400,18.9871116329393,19.3394188760298,18.8521854547345,18.9946075317285,985071.998394554,0.0,1.0
2007-04-03,25.59,25.79,25.24,25.3,776100,19.1820050014575,19.3319229772406,18.9196485438369,18.9646239365718,1035366.16732667,0.0,1.0
2007-04-04,25.57,25.73,25.27,25.53,255400,19.1670132038791,19.2869475845057,18.9421362402044,19.1370296087225,340719.648415451,0.0,1.0
2007-04-05,25.39,25.62,25.35,25.61,221200,19.0320870256743,19.2044926978249,19.0021034305176,19.1969967990358,295094.699410719,0.0,1.0
2007-04-09,25.14,25.47,24.97,25.38,493800,18.8446895559453,19.0920542159875,18.7172592765296,19.0245911268851,658760.228612175,0.0,1.0
2007-04-10,25.2,25.44,25.12,25.14,237200,18.8896649486803,19.0695665196201,18.829697758367,18.8446895559453,316439.704793049,0.0,1.0
2007-04-11,25.24,25.35,25.06,25.25,366100,18.9196485438369,19.0021034305176,18.784722365632,18.9271444426261,488400.40440445,0.0,1.0
2007-04-12,25.41,25.5,24.9,25.2,360200,19.0470788232526,19.114541912355,18.6647879850055,18.8896649486803,480529.433669715,0.0,1.0
2007-04-13,25.58,25.64,25.01,25.32,528900,19.1745091026683,19.2194844954032,18.7472428716862,18.9796157341502,705585.834169663,0.0,1.0
2007-04-16,25.6,27.65,25.49,27.65,1836700,19.1895009002466,20.7261601520242,19.1070460135659,20.7261601520242,2450273.2116079,0.0,1.0
2007-04-17,25.18,25.65,24.99,25.6,826100,18.8746731511019,19.2269803941924,18.7322510741079,19.1895009002466,1102069.30914645,0.0,1.0
2007-04-18,25.7,25.97,25.05,25.05,512500,19.2644598881382,19.4668491554455,18.7772264668429,18.7772264668429,683707.203652774,0.0,1.0
2007-04-19,25.41,25.68,25.01,25.43,417200,19.0470788232526,19.2494680905599,18.7472428716862,19.0620706208309,556571.015344268,0.0,1.0
2007-04-20,25.63,26.31,25.45,25.56,587800,19.2119885966141,19.7217097142769,19.0770624184092,19.15951730509,784162.135233366,0.0,1.0
2007-04-23,25.26,25.69,25.19,25.64,592600,18.9346403414152,19.256963989349,18.8821690498911,19.2194844954032,790565.636848067,0.0,1.0
2007-04-24,25.97,26.27,24.92,25.34,2155800,19.4668491554455,19.6917261191203,18.6797797825838,18.9946075317285,2875972.66270175,0.0,1.0
2007-04-25,27.73,28.82,26.87,27.2,1952700,20.7861273423374,21.6031803103558,20.1414800464698,20.388844706512,2605024.5006298,0.0,1.0
2007-04-26,27.6,27.97,26.07,27.3,1256500,20.6886806580784,20.9660289132773,19.5418081433371,20.4638036944036,1676249.95393114,0.0,1.0
2007-04-27,26.94,27.37,26.53,27.37,1295000,20.1939513379939,20.5162749859277,19.8866194876384,20.5162749859277,1727611.37313237,0.0,1.0
2007-04-30,26.2,27.25,26.17,27.05,562000,19.6392548275961,20.4263242004578,19.6167671312287,20.2764062246746,749743.31405436,0.0,1.0
2007-05-01,25.98,26.18,25.51,26.18,858500,19.4743450542346,19.6242630300178,19.1220378111442,19.6242630300178,1145292.94504567,0.0,1.0
2007-05-02,26.22,26.59,25.8,25.92,686600,19.6542466251745,19.9315948803733,19.3394188760298,19.4293696614997,915967.543469256,0.0,1.0
2007-05-03,25.76,26.05,25.57,25.86,976400,19.3094352808732,19.5268163457588,19.1670132038791,19.3843942687647,1302578.95345672,0.0,1.0
2007-05-04,25.75,26.1,25.69,25.8,494500,19.301939382084,19.5642958397046,19.256963989349,19.3394188760298,659694.072597652,0.0,1.0
2007-05-07,25.88,25.93,25.62,25.9,363900,19.3993860663431,19.4368655602889,19.2044926978249,19.4143778639214,485465.466164378,0.0,1.0
2007-05-08,25.44,25.72,25.39,25.7,676500,19.0695665196201,19.2794516857165,19.0320870256743,19.2644598881382,902493.50882166,0.0,1.0
2007-05-09,25.52,25.71,25.36,25.44,735400,19.1295337099333,19.2719557869274,19.0095993293068,19.0695665196201,981069.809885368,0.0,1.0
2007-05-10,24.89,25.37,24.68,25.3,1362000,18.6572920862163,19.017095228096,18.499878211644,18.9646239365718,1816993.58317089,0.0,1.0
2007-05-11,25.21,25.27,24.91,25.0,643000,18.8971608474694,18.9421362402044,18.6722838837947,18.7397469728971,857802.403802408,0.0,1.0
2007-05-14,25.07,25.15,24.9,25.15,731000,18.7922182644212,18.8521854547345,18.6647879850055,18.8521854547345,975199.933405224,0.0,1.0
2007-05-15,25.05,25.39,24.62,24.95,594200,18.7772264668429,19.0320870256743,18.454902818909,18.7022674789513,792700.137386298,0.0,1.0
2007-05-16,25.25,25.53,25.12,25.15,538000,18.9271444426261,19.1370296087225,18.829697758367,18.8521854547345,717725.805980861,0.0,1.0
2007-05-17,25.44,25.66,25.04,25.15,526500,19.0695665196201,19.2344762929816,18.7697305680537,18.8521854547345,702384.083362312,0.0,1.0
2007-05-18,25.74,26.07,25.3604,25.44,443300,19.2944434832948,19.5418081433371,19.0098991652584,19.0695665196201,591390.055374196,0.0,1.0
2007-05-21,25.93,26.11,25.57,25.66,336500,19.4368655602889,19.5717917384937,19.1670132038791,19.2344762929816,448912.144447137,0.0,1.0
2007-05-22,26.11,26.23,25.82,25.82,286100,19.5717917384937,19.6617425239636,19.3544106736081,19.3544106736081,381675.377492798,0.0,1.0
2007-05-23,26.27,26.63,26.14,26.25,536900,19.6917261191203,19.96157847553,19.5942794348612,19.6767343215419,716258.336860826,0.0,1.0
2007-05-24,25.75,26.66,25.66,26.2899,394200,19.301939382084,19.9840661718974,19.2344762929816,19.7066429577107,525887.570107168,0.0,1.0
2007-05-25,25.8,25.95,25.54,25.81,376100,19.3394188760298,19.4518573578672,19.1445255075117,19.3469147748189,501741.032768406,0.0,1.0
2007-05-29,25.91,26.12,25.69,25.95,342100,19.4218737627105,19.5792876372829,19.256963989349,19.4518573578672,456382.896330955,0.0,1.0
2007-05-30,26.62,26.63,25.72,25.79,497700,19.9540825767408,19.96157847553,19.2794516857165,19.3319229772406,663963.073674119,0.0,1.0
2007-05-31,27.12,27.37,26.7,26.7,608100,20.3288775161988,20.5162749859277,20.0140497670541,20.0140497670541,811243.610812197,0.0,1.0
2007-06-01,27.62,29.0,26.94,29.0,912900,20.7036724556567,21.7381064885606,20.1939513379939,21.7381064885606,1217865.96334559,0.0,1.0
2007-06-04,27.54,27.8,27.17,27.48,367000,20.6437052653434,20.8385986338616,20.3663570101446,20.5987298726085,489601.060957207,0.0,1.0
2007-06-05,27.06,27.35,26.85,27.35,314400,20.2839021234638,20.5012831883494,20.1264882488915,20.5012831883494,419429.355762794,0.0,1.0
2007-06-06,26.81,26.98,26.69,26.85,286100,20.0965046537348,20.2239349331505,20.0065538682649,20.1264882488915,381675.377492798,0.0,1.0
2007-06-07,26.26,26.64,26.04,26.64,222400,19.6842302203311,19.9690743743191,19.5193204469696,19.9690743743191,296695.574814394,0.0,1.0
2007-06-08,26.66,26.77,26.16,26.25,148500,19.9840661718974,20.0665210585782,19.6092712324395,19.6767343215419,198108.331204755,0.0,1.0
2007-06-11,26.27,26.53,26.11,26.53,197300,19.6917261191203,19.8866194876384,19.5717917384937,19.8866194876384,263210.597620862,0.0,1.0
2007-06-12,25.85,26.26,25.77,26.16,373600,19.3768983699756,19.6842302203311,19.3169311796623,19.6092712324395,498405.875677417,0.0,1.0
2007-06-13,26.04,26.11,25.64,25.96,566500,19.5193204469696,19.5717917384937,19.2194844954032,19.4593532566563,755746.596818139,0.0,1.0
2007-06-14,26.28,26.53,26.01,26.01,341600,19.6992220179094,19.8866194876384,19.4968327506021,19.4968327506021,455715.864912757,0.0,1.0
2007-06-15,26.81,27.9,26.67,27.75,618600,20.0965046537348,20.9135576217531,19.9915620706866,20.8011191399158,825251.270594354,0.0,1.0
2007-06-18,26.7,26.9,26.55,26.82,173200,20.0140497670541,20.1639677428373,19.9016112852167,20.104000552524,231059.683263728,0.0,1.0
2007-06-19,26.82,26.89,26.37,26.55,286500,20.104000552524,20.1564718440481,19.7666851070118,19.9016112852167,382209.002627355,0.0,1.0
2007-06-20,26.51,27.06,26.5,26.84,244200,19.8716276900601,20.2839021234638,19.8641317912709,20.1189923501023,325778.144647819,0.0,1.0
2007-06-21,26.3,26.67,26.12,26.67,553500,19.7142138154877,19.9915620706866,19.5792876372829,19.9915620706866,738403.779944997,0.0,1.0
2007-06-22,25.99,26.35,25.99,26.19,772200,19.4818409530238,19.7516933094335,19.4818409530238,19.631758928807,1030163.32226473,0.0,1.0
2007-06-25,25.77,26.05,25.56,25.91,510500,19.3169311796623,19.5268163457588,19.15951730509,19.4218737627105,681039.077979983,0.0,1.0
2007-06-26,25.45,26.05,25.27,25.95,371500,19.0770624184092,19.5268163457588,18.9421362402044,19.4518573578672,495604.343720987,0.0,1.0
2007-06-27,25.94,25.94,25.02,25.3,409300,19.444361459078,19.444361459078,18.7547387704754,18.9646239365718,546031.918936743,0.0,1.0
2007-06-28,26.14,26.27,25.85,25.94,356100,19.5942794348612,19.6917261191203,19.3768983699756,19.444361459078,475059.776040493,0.0,1.0
2007-06-29,25.94,26.46,25.72,26.18,303400,19.444361459078,19.8341481961143,19.2794516857165,19.6242630300178,404754.664562442,0.0,1.0
2007-07-02,26.41,26.42,25.78,26.1,439800,19.7966687021685,19.8041646009576,19.3244270784515,19.5642958397046,586720.835446809,0.0,1.0
2007-07-03,26.19,26.53,26.14,26.49,207400,19.631758928807,19.8866194876384,19.5942794348612,19.8566358924817,276684.632268459,0.0,1.0
2007-07-05,26.51,26.79,25.96,26.25,406600,19.8716276900601,20.0815128561565,19.4593532566563,19.6767343215419,542429.949278473,0.0,1.0
2007-07-06,26.84,26.89,26.35,26.45,152200,20.1189923501023,20.1564718440481,19.7516933094335,19.8266522973251,203044.363699419,0.0,1.0
2007-07-09,26.19,26.93,26.09,26.93,228500,19.631758928807,20.1864554392047,19.5567999409154,20.1864554392047,304833.358116407,0.0,1.0
2007-07-10,25.68,26.18,25.65,25.94,287500,19.2494680905599,19.6242630300178,19.2269803941924,19.444361459078,383543.065463751,0.0,1.0
2007-07-11,25.51,25.73,25.49,25.66,325000,19.1220378111442,19.2869475845057,19.1070460135659,19.2344762929816,433570.421828588,0.0,1.0
2007-07-12,26.3,26.35,25.66,25.71,251600,19.7142138154877,19.7516933094335,19.2344762929816,19.2719557869274,335650.209637148,0.0,1.0
2007-07-13,26.25,26.33,25.94,26.33,142500,19.6767343215419,19.7367015118552,19.444361459078,19.7367015118552,190103.954186381,0.0,1.0
2007-07-16,25.66,26.1,25.56,26.08,299000,19.2344762929816,19.5642958397046,19.15951730509,19.5493040421262,398884.788082301,0.0,1.0
2007-07-17,25.63,26.0,25.59,25.8,234100,19.2119885966141,19.489336851813,19.1820050014575,19.3394188760298,312304.110000223,0.0,1.0
2007-07-18,26.01,26.01,25.45,25.48,313600,19.4968327506021,19.4968327506021,19.0770624184092,19.0995501147767,418362.105493678,0.0,1.0
2007-07-19,25.71,26.24,25.63,26.24,183900,19.2719557869274,19.6692384227528,19.2119885966141,19.6692384227528,245334.155613161,0.0,1.0
2007-07-20,24.93,25.69,24.91,25.65,511300,18.687275681373,19.256963989349,18.6722838837947,19.2269803941924,682106.328249098,0.0,1.0
2007-07-23,25.11,25.33,24.93,25.07,247800,18.8222018595778,18.9871116329393,18.687275681373,18.7922182644212,330580.770858844,0.0,1.0
2007-07-24,24.87,25.33,24.65,24.81,581300,18.642300288638,18.9871116329393,18.4773905152765,18.5973248959031,775490.726796796,0.0,1.0
2007-07-25,22.75,23.5,21.85,23.5,2659300,17.0531697453363,17.6153621545233,16.3785388543121,17.6153621545233,3547673.30082698,0.0,1.0
2007-07-26,22.06,22.29,21.78,22.24,1202700,16.5359527288844,16.708358401035,16.3260675627879,16.6708789070892,1604477.37333305,0.0,1.0
2007-07-27,21.68,22.1,21.56,21.91,682400,16.2511085748963,16.565936324041,16.1611577894264,16.423514247047,910364.479556399,0.0,1.0
2007-07-30,21.81,21.97,21.55,21.66,830300,16.3485552591554,16.468489639782,16.1536618906373,16.236116777318,1107672.37305931,0.0,1.0
2007-07-31,21.17,22.04,21.17,21.99,655600,15.8688177366492,16.5209609313061,15.8688177366492,16.4834814373603,874611.595540995,0.0,1.0
2007-08-01,21.27,21.29,20.51,21.06,1292200,15.9437767245408,15.9587685221192,15.3740884165648,15.7863628499685,1723875.99719047,0.0,1.0
2007-08-02,21.1,21.52,20.9,21.35,704100,15.8163464451251,16.1311741942698,15.666428469342,16.0037439148541,939313.643106184,0.0,1.0
2007-08-03,20.04,21.22,19.91,21.1,951800,15.0217811734743,15.906297230595,14.9243344892152,15.8163464451251,1269761.00768139,0.0,1.0
2007-08-06,19.9,20.22,19.47,20.12,1069900,14.9168385904261,15.1567073516792,14.5945149424922,15.0817483637876,1427313.82865971,0.0,1.0
2007-08-07,19.84,20.2,19.4,19.76,980400,14.8718631976911,15.1417155541008,14.5420436509681,14.8118960073779,1307915.2048023,0.0,1.0
2007-08-08,20.58,20.91,19.96,20.0,1381400,15.4265597080889,15.6739243681311,14.961813983161,14.9917975783177,1842874.40219696,0.0,1.0
2007-08-09,21.4,22.42,20.0,20.08,1048800,16.0412234087999,16.8058050852941,14.9917975783177,15.0517647686309,1399165.10281176,0.0,1.0
2007-08-10,21.82,22.42,20.87,21.1,881300,16.3560511579446,16.8058050852941,15.6439407729745,15.8163464451251,1175709.57771549,0.0,1.0
2007-08-13,21.1,22.49,20.9,22.16,854000,15.8163464451251,16.8582763768182,15.666428469342,16.610911716776,1139289.66228189,0.0,1.0
2007-08-14,20.59,21.29,20.31,21.29,520100,15.434055606878,15.9587685221192,15.2241704407816,15.9587685221192,693846.081209383,0.0,1.0
2007-08-15,20.25,21.27,20.25,20.45,532400,15.1791950480466,15.9437767245408,15.1791950480466,15.3291130238298,710255.054097049,0.0,1.0
2007-08-16,21.71,21.85,20.15,20.25,859500,16.2735962712638,16.3785388543121,15.104236060155,15.1791950480466,1146627.00788207,0.0,1.0
2007-08-17,21.68,22.67,21.31,21.71,904900,16.2511085748963,16.9932025550231,15.9737603196975,16.2735962712638,1207193.46065443,0.0,1.0
2007-08-20,21.23,21.99,20.98,21.81,409500,15.9137931293842,16.4834814373603,15.7263956596552,16.3485552591554,546298.731504021,0.0,1.0
2007-08-21,20.87,21.61,20.77,21.2,435600,15.6439407729745,16.1986372833722,15.5689817850829,15.8913054330167,581117.771533947,0.0,1.0
2007-08-22,20.96,21.23,20.83,21.12,529000,15.7114038620769,15.9137931293842,15.6139571778178,15.8313382427035,705719.240453303,0.0,1.0
2007-08-23,20.18,21.17,20.1,21.1,682100,15.1267237565225,15.8688177366492,15.0667565662093,15.8163464451251,909964.260705479,0.0,1.0
2007-08-24,20.56,20.57,20.06,20.22,776200,15.4115679105106,15.4190638092997,15.0367729710526,15.1567073516792,1035499.57361031,0.0,1.0
2007-08-27,20.05,20.56,19.91,20.56,772000,15.0292770722635,15.4115679105106,14.9243344892152,15.4115679105106,1029896.50969744,0.0,1.0
2007-08-28,19.57,20.04,19.47,20.0,654400,14.6694739303838,15.0217811734743,14.5945149424922,14.9917975783177,873010.72013732,0.0,1.0
2007-08-29,19.89,19.89,19.36,19.86,592900,14.9093426916369,14.9093426916369,14.5120600558115,14.8868549952694,790965.855698986,0.0,1.0
2007-08-30,19.52,19.96,19.48,19.65,659300,14.631994436438,14.961813983161,14.6020108412814,14.7294411206971,879547.628035659,0.0,1.0
2007-08-31,19.74,20.37,19.62,19.88,453500,14.7969042097995,15.2691458335165,14.7069534243296,14.9018467928478,604997.496305432,0.0,1.0
2007-09-04,19.9,20.06,19.5,19.84,356800,14.9168385904261,15.0367729710526,14.6170026388597,14.8718631976911,475993.620025969,0.0,1.0
2007-09-05,19.72,20.01,19.63,19.84,517000,14.7819124122212,14.9992934771068,14.7144493231188,14.8718631976911,689710.486416555,0.0,1.0
2007-09-06,20.3,20.41,19.8,19.82,526300,15.2166745419924,15.2991294286732,14.8418796025345,14.8568714001128,702117.270795036,0.0,1.0
2007-09-07,20.08,20.2,19.7,20.14,769500,15.0517647686309,15.1417155541008,14.7669206146429,15.0967401613659,1026561.35260646,0.0,1.0
2007-09-10,19.55,20.27,19.15,20.15,588600,14.6544821328055,15.194186845625,14.3546461812392,15.104236060155,785229.385502485,0.0,1.0
2007-09-11,19.86,20.37,19.71,19.71,859500,14.8868549952694,15.2691458335165,14.7744165134321,14.7744165134321,1146627.00788207,0.0,1.0
2007-09-12,19.69,19.97,19.65,19.83,569600,14.7594247158537,14.9693098819502,14.7294411206971,14.864367298902,759882.191610968,0.0,1.0
2007-09-13,19.62,20.01,19.51,19.83,651700,14.7069534243296,14.9992934771068,14.6244985376489,14.864367298902,869408.750479051,0.0,1.0
2007-09-14,19.57,19.75,19.44,19.51,599800,14.6694739303838,14.8044001085887,14.5720272461248,14.6244985376489,800170.889270117,0.0,1.0
2007-09-17,19.95,20.11,19.5,19.57,974500,14.9543180843719,15.0742524649984,14.6170026388597,14.6694739303838,1300044.23406756,0.0,1.0
2007-09-18,21.1,21.17,20.0,20.02,2627600,15.8163464451251,15.8688177366492,14.9917975783177,15.006789375896,3505383.50891324,0.0,1.0
2007-09-19,20.77,21.5,20.5,21.23,663100,15.5689817850829,16.1161823966915,15.3665925177756,15.9137931293842,884617.06681396,0.0,1.0
2007-09-20,20.51,21.1299,20.22,20.71,421100,15.3740884165648,15.8387591825047,15.1567073516792,15.5240063923479,561773.86040621,0.0,1.0
2007-09-21,19.94,20.62,19.87,20.53,1267400,14.9468221855827,15.4565433032455,14.8943508940586,15.3890802141431,1690791.23884786,0.0,1.0
2007-09-24,19.84,20.2,19.59,20.01,724500,14.8718631976911,15.1417155541008,14.6844657279622,14.9992934771068,966528.524968655,0.0,1.0
2007-09-25,19.25,19.74,18.92,19.67,1063300,14.4296051691308,14.7969042097995,14.1822405090885,14.7444329182754,1418509.0139395,0.0,1.0
2007-09-26,19.41,19.42,19.04,19.25,1182800,14.5495395497573,14.5570354485465,14.2721912945584,14.4296051691308,1577929.52288878,0.0,1.0
2007-09-27,19.93,20.01,19.35,19.58,736200,14.9393262867936,14.9992934771068,14.5045641570223,14.676969829173,982137.060154479,0.0,1.0
2007-09-28,19.95,20.05,19.85,19.88,644700,14.9543180843719,15.0292770722635,14.8793590964803,14.9018467928478,860070.310624278,0.0,1.0
2007-10-01,20.14,20.38,19.81,19.98,836900,15.0967401613659,15.2766417323057,14.8493755013236,14.9768057807393,1116477.18777952,0.0,1.0
2007-10-02,20.42,20.6,20.24,20.24,430900,15.3066253274623,15.4415515056672,15.1716991492575,15.1716991492575,574847.67620289,0.0,1.0
2007-10-03,20.4,20.58,20.25,20.34,384300,15.291633529884,15.4265597080889,15.1791950480466,15.2466581371491,512680.348026851,0.0,1.0
2007-10-04,20.43,20.6,20.31,20.5,328900,15.3141212262515,15.4415515056672,15.2241704407816,15.3665925177756,438773.266890531,0.0,1.0
2007-10-05,21.31,21.41,20.49,20.8,420400,15.9737603196975,16.0487193075891,15.3590966189864,15.5914694814504,560840.016420733,0.0,1.0
2007-10-08,21.12,21.35,20.88,21.22,277300,15.8313382427035,16.0037439148541,15.6514366717636,15.906297230595,369935.624532515,0.0,1.0
2007-10-09,20.93,21.29,20.39,21.12,875100,15.6889161657094,15.9587685221192,15.2841376310949,15.8313382427035,1167438.38812984,0.0,1.0
2007-10-10,21.39,21.47,20.8,20.8,470900,16.0337275100107,16.093694700324,15.5914694814504,15.5914694814504,628210.189658716,0.0,1.0
2007-10-11,20.64,21.56,20.63,21.41,590300,15.4715351008238,16.1611577894264,15.4640392020347,16.0487193075891,787497.292324358,0.0,1.0
2007-10-12,20.56,20.8,20.46,20.63,445300,15.4115679105106,15.5914694814504,15.336608922619,15.4640392020347,594058.181046984,0.0,1.0
2007-10-15,20.54,20.67,20.33,20.61,354500,15.3965761129322,15.4940227971913,15.2391622383599,15.4490474044564,472925.275502262,0.0,1.0
2007-10-16,20.0,20.56,19.89,20.53,1050100,14.9917975783177,15.4115679105106,14.9093426916369,15.3890802141431,1400899.38449908,0.0,1.0
2007-10-17,19.82,20.25,19.35,20.2,902800,14.8568714001128,15.1791950480466,14.5045641570223,15.1417155541008,1204391.928698,0.0,1.0
2007-10-18,19.5,19.77,19.28,19.7,629500,14.6170026388597,14.819391906167,14.4520928654982,14.7669206146429,839792.555511067,0.0,1.0
2007-10-19,18.91,19.57,18.82,19.45,969900,14.1747446102994,14.6694739303838,14.1072815211969,14.5795231449139,1293907.54502014,0.0,1.0
2007-10-22,18.98,19.36,18.52,18.64,873800,14.2272159018235,14.5120600558115,13.8824045575222,13.9723553429921,1165704.10644252,0.0,1.0
2007-10-23,18.53,19.39,18.35,19.05,685800,13.8899004563113,14.534547752179,13.7549742781065,14.2796871933476,914900.293200142,0.0,1.0
2007-10-24,20.1,20.36,18.85,19.25,2454300,15.0667565662093,15.2616499347274,14.1297692175644,14.4296051691308,3274190.41936585,0.0,1.0
2007-10-25,21.31,22.04,19.9,20.0,1420100,15.9737603196975,16.5209609313061,14.9168385904261,14.9917975783177,1894502.63396547,0.0,1.0
2007-10-26,21.78,21.84,21.17,21.53,509700,16.3260675627879,16.3710429555229,15.8688177366492,16.138670093059,679971.827710868,0.0,1.0
2007-10-29,21.48,22.05,21.39,21.85,670200,16.1011905991132,16.5284568300952,16.0337275100107,16.3785388543121,894088.912952368,0.0,1.0
2007-10-30,22.01,22.11,21.305,21.37,937300,16.4984732349386,16.5734322228302,15.9700123703029,16.0187357124324,1250417.09655365,0.0,1.0
2007-10-31,22.08,22.5,21.55,22.13,585800,16.5509445264627,16.8657722756074,16.1536618906373,16.5884240204085,781494.009560576,0.0,1.0
2007-11-01,20.6,21.65,20.56,21.65,934200,15.4415515056672,16.2286208785289,15.4115679105106,16.2286208785289,1246281.50176082,0.0,1.0
2007-11-02,20.64,21.05,20.29,20.83,564500,15.4715351008238,15.7788669511793,15.2091786432033,15.6139571778178,753078.47114535,0.0,1.0
2007-11-05,19.9,20.33,19.75,20.18,814900,14.9168385904261,15.2391622383599,14.8044001085887,15.1267237565225,1087127.80537882,0.0,1.0
2007-11-06,20.31,20.34,19.81,20.08,730000,15.2241704407816,15.2466581371491,14.8493755013236,15.0517647686309,973865.870568829,0.0,1.0
2007-11-07,19.78,20.08,19.71,19.94,589600,14.8268878049562,15.0517647686309,14.7744165134321,14.9468221855827,786563.448338878,0.0,1.0
2007-11-08,20.36,20.53,19.62,19.92,684200,15.2616499347274,15.3890802141431,14.7069534243296,14.9318303880044,912765.792661907,0.0,1.0
2007-11-09,20.34,20.82,19.81,20.04,413600,15.2466581371491,15.6064612790287,14.8493755013236,15.0217811734743,551768.389133242,0.0,1.0
2007-11-12,20.73,21.36,20.1,20.16,498700,15.5389981899263,16.0112398136433,15.0667565662093,15.1117319589442,665297.136510512,0.0,1.0
2007-11-13,22.0,22.08,20.97,21.16,379300,16.4909773361494,16.5509445264627,15.7188997608661,15.8613218378601,506010.033844874,0.0,1.0
2007-11-14,22.26,22.49,21.99,22.3,662800,16.6858707046676,16.8582763768182,16.4834814373603,16.7158542998242,884216.847963039,0.0,1.0
2007-11-15,21.45,21.95,21.15,21.75,330100,16.0787029027457,16.4534978422036,15.8538259390709,16.3035798664205,440374.142294206,0.0,1.0
2007-11-16,21.52,21.59,20.82,21.45,518900,16.1311741942698,16.1836454857939,15.6064612790287,16.0787029027457,692245.205805707,0.0,1.0
2007-11-19,20.57,21.33,20.56,21.33,834900,15.4190638092997,15.9887521172758,15.4115679105106,15.9887521172758,1113809.06210674,0.0,1.0
2007-11-20,20.4,21.01,19.88,20.56,406600,15.291633529884,15.7488833560227,14.9018467928478,15.4115679105106,542429.949278475,0.0,1.0
2007-11-21,20.22,20.46,20.05,20.22,711500,15.1567073516792,15.336608922619,15.0292770722635,15.1567073516792,949185.708095507,0.0,1.0
2007-11-23,21.8,21.8,20.37,20.55,316300,16.3410593603663,16.3410593603663,15.2691458335165,15.4040720117214,421964.075151945,0.0,1.0
2007-11-26,20.47,22.06,20.37,21.79,868800,15.3441048214081,16.5359527288844,15.2691458335165,16.3335634615771,1159033.79226055,0.0,1.0
2007-11-27,20.55,20.9599,20.0,20.93,735100,15.4040720117214,15.711328903089,14.9917975783177,15.6889161657094,980669.591034447,0.0,1.0
2007-11-28,21.64,21.93,20.74,20.74,622800,16.2211249797397,16.4385060446253,15.5464940887154,15.5464940887154,830854.334507216,0.0,1.0
2007-11-29,22.06,22.23,21.26,21.64,683400,16.5359527288844,16.6633830083001,15.9362808257517,16.2211249797397,911698.542392791,0.0,1.0
2007-11-30,22.43,22.9,22.17,22.33,626300,16.8133009840833,17.1656082271737,16.6184076155651,16.7383419961917,835523.554434598,0.0,1.0
2007-12-03,22.79,23.01,22.24,22.39,681400,17.083153340493,17.2480631138545,16.6708789070892,16.7833173889266,909030.416719999,0.0,1.0
2007-12-04,22.55,22.82,22.39,22.59,766900,16.9032517695532,17.1056410368605,16.7833173889266,16.9332353647098,1023092.78923183,0.0,1.0
2007-12-05,22.68,23.02,22.29,22.87,431900,17.0006984538122,17.2555590126436,16.708358401035,17.1431205308063,576181.739039285,0.0,1.0
2007-12-06,22.84,23.13,22.47,22.59,599600,17.1206328344388,17.3380138993244,16.8432845792399,16.9332353647098,799904.076702834,0.0,1.0
2007-12-07,22.7,23.13,22.54,22.86,344000,17.0156902513905,17.3380138993244,16.895755870764,17.1356246320171,458917.615720107,0.0,1.0
2007-12-10,22.49,22.87,22.39,22.71,395300,16.8582763768182,17.1431205308063,16.7833173889266,17.0231861501797,527355.039227203,0.0,1.0
2007-12-11,21.77,22.92,21.66,22.56,628300,16.3185716639988,17.180600024752,16.236116777318,16.9107476683423,838191.68010739,0.0,1.0
2007-12-12,22.09,22.63,21.43,22.33,516500,16.5584404252519,16.9632189598664,16.0637111051674,16.7383419961917,689043.454998355,0.0,1.0
2007-12-13,21.67,21.99,21.01,21.84,537100,16.2436126761072,16.4834814373603,15.7488833560227,16.3710429555229,716525.149428107,0.0,1.0
2007-12-14,20.5,21.29,20.43,21.19,643300,15.3665925177756,15.9587685221192,15.3141212262515,15.8838095342276,858202.622653326,0.0,1.0
2007-12-17,19.68,20.71,19.66,20.33,615400,14.7519288170646,15.5240063923479,14.7369370194863,15.2391622383599,820982.269517886,0.0,1.0
2007-12-18,19.81,19.95,19.34,19.95,801400,14.8493755013236,14.9543180843719,14.4970682582332,14.9543180843719,1069117.95708748,0.0,1.0
2007-12-19,19.83,19.9,19.53,19.74,300300,14.864367298902,14.9168385904261,14.6394903352272,14.7969042097995,400619.069769615,0.0,1.0
2007-12-20,19.86,20.01,19.55,20.0,411900,14.8868549952694,14.9992934771068,14.6544821328055,14.9917975783177,549500.482311372,0.0,1.0
2007-12-21,19.94,20.14,19.59,20.06,825300,14.9468221855827,15.0967401613659,14.6844657279622,15.0367729710526,1101002.05887734,0.0,1.0
2007-12-24,20.35,20.39,19.97,20.39,329700,15.2541540359382,15.2841376310949,14.9693098819502,15.2841376310949,439840.517159649,0.0,1.0
2007-12-26,20.44,20.5,19.59,20.03,530600,15.3216171250407,15.3665925177756,14.6844657279622,15.0142852746851,707853.740991533,0.0,1.0
2007-12-27,19.86,20.7,19.78,20.6,329400,14.8868549952694,15.5165104935588,14.8268878049562,15.4415515056672,439440.29830873,0.0,1.0
2007-12-28,19.9,20.2,19.58,20.12,373100,14.9168385904261,15.1417155541008,14.676969829173,15.0817483637876,497738.844259219,0.0,1.0
2007-12-31,19.35,19.94,19.3,19.7,540300,14.5045641570223,14.9468221855827,14.4670846630765,14.7669206146429,720794.150504575,0.0,1.0
2008-01-02,19.15,19.95,19.11,19.47,564600,14.3546461812392,14.9543180843719,14.3246625860825,14.5945149424922,753211.877428986,0.0,1.0
2008-01-03,19.05,19.46,18.99,19.15,525600,14.2796871933476,14.5870190437031,14.2347118006126,14.3546461812392,701183.426809556,0.0,1.0
2008-01-04,18.05,18.83,17.81,18.83,532300,13.5300973144317,14.1147774199861,13.3501957434919,14.1147774199861,710121.647813408,0.0,1.0
2008-01-07,18.56,18.62,18.06,18.1,505900,13.9123881526788,13.9573635454137,13.5375932132209,13.5675768083775,674902.388932562,0.0,1.0
2008-01-08,17.81,18.82,17.75,18.66,328400,13.3501957434919,14.1072815211969,13.3052203507569,13.9873471405704,438106.235472333,0.0,1.0
2008-01-09,17.89,17.98,17.34,17.74,465400,13.4101629338052,13.4776260229076,12.9978885004014,13.2977244519678,620872.844058536,0.0,1.0
2008-01-10,17.98,18.2,17.34,17.51,977100,13.4776260229076,13.6425357962691,12.9978885004014,13.1253187798171,1303512.79744219,0.0,1.0
2008-01-11,17.21,17.87,17.12,17.68,952000,12.9004418161424,13.3951711362268,12.8329787270399,13.2527490592328,1270027.82024866,0.0,1.0
2008-01-14,16.65,17.4,16.53,17.31,824000,12.4806714839495,13.0428638931364,12.3907206984796,12.9754008040339,1099267.77719002,0.0,1.0
2008-01-15,15.91,16.47,15.8,16.33,1095100,11.9259749735517,12.3457453057446,11.843520086871,12.2408027226964,1460932.21213688,0.0,1.0
2008-01-16,15.91,16.25,15.8,15.93,865000,11.9259749735517,12.1808355323831,11.843520086871,11.94096677113,1153964.35348224,0.0,1.0
2008-01-17,16.0,16.24,15.9,15.96,1258300,11.9934380626541,12.1733396335939,11.9184790747625,11.9634544674975,1678651.26703666,0.0,1.0
2008-01-18,16.0,16.29,15.88,16.0,1032000,11.9934380626541,12.2108191275397,11.9034872771842,11.9934380626541,1376752.84716032,0.0,1.0
2008-01-22,17.17,17.72,15.54,15.77,867800,12.8704582209857,13.2827326543895,11.6486267183528,11.8210323905035,1157699.72942415,0.0,1.0
2008-01-23,18.85,19.32,16.4,16.95,1156700,14.1297692175644,14.4820764606549,12.2932740142205,12.7055484476242,1543110.48285886,0.0,1.0
2008-01-24,18.08,19.16,18.0,19.03,745200,13.5525850107992,14.3621420800283,13.4926178204859,14.2646953957693,994143.625682041,0.0,1.0
2008-01-25,17.32,18.45,17.23,18.18,336700,12.9828967028231,13.829933265998,12.9154336137207,13.6275439986908,449178.957014418,0.0,1.0
2008-01-28,18.3,18.32,16.98,17.2,396900,13.7174947841607,13.732486581739,12.7280361439917,12.8929459173532,529489.539765435,0.0,1.0
2008-01-29,18.4,18.62,17.8501,18.31,465300,13.7924537720523,13.9573635454137,13.3802542976364,13.7249906829498,620739.437774897,0.0,1.0
2008-01-30,18.0,18.87,17.8,18.24,884500,13.4926178204859,14.1447610151427,13.3426998447027,13.6725193914257,1179978.57879196,0.0,1.0
2008-01-31,18.41,18.72,17.41,17.52,473100,13.7999496708414,14.0323225333053,13.0503597919255,13.1328146786063,631145.127898786,0.0,1.0
2008-02-01,19.07,19.2,18.43,18.61,411100,14.2946789909259,14.392125675185,13.8149414684197,13.9498676466246,548433.232042254,0.0,1.0
2008-02-04,18.86,19.2,18.67,18.93,351800,14.1372651163536,14.392125675185,13.9948430393595,14.1897364078777,469323.305843991,0.0,1.0
2008-02-05,18.75,19.0,18.4,18.42,402300,14.0548102296728,14.2422076994018,13.7924537720523,13.8074455696306,536693.479081973,0.0,1.0
2008-02-06,18.81,19.15,18.4,18.95,442400,14.0997856224078,14.3546461812392,13.7924537720523,14.204728205456,590189.398821437,0.0,1.0
2008-02-07,19.28,19.56,18.642,18.81,336200,14.4520928654982,14.6619780315947,13.9738545227499,14.0997856224078,448511.925596221,0.0,1.0
2008-02-08,19.68,19.82,18.82,19.32,624300,14.7519288170646,14.8568714001128,14.1072815211969,14.4820764606549,832855.428761807,0.0,1.0
2008-02-11,20.96,20.96,19.46,19.57,931900,15.7114038620769,15.7114038620769,14.5870190437031,14.6694739303838,1243213.15723711,0.0,1.0
2008-02-12,21.06,21.36,20.72,20.95,1113300,15.7863628499685,16.0112398136433,15.5315022911371,15.7039079632878,1485212.15575928,0.0,1.0
2008-02-13,21.53,21.59,21.0,21.29,343700,16.138670093059,16.1836454857939,15.7413874572335,15.9587685221192,458517.396869186,0.0,1.0
2008-02-14,20.74,21.74,20.44,21.63,411300,15.5464940887154,16.2960839676313,15.3216171250407,16.2136290809506,548700.044609534,0.0,1.0
2008-02-15,20.92,21.0,20.26,20.62,362200,15.6814202669203,15.7413874572335,15.1866909468358,15.4565433032455,483197.559342506,0.0,1.0
2008-02-19,20.99,21.24,20.56,20.74,272000,15.7338915584444,15.9212890281734,15.4115679105106,15.5464940887154,362865.091499618,0.0,1.0
2008-02-20,21.4,21.73,20.76,20.96,603400,16.0412234087999,16.2885880688421,15.5614858862937,15.7114038620769,804973.515481139,0.0,1.0
2008-02-21,20.6,21.66,20.49,21.45,512200,15.4415515056672,16.236116777318,15.3590966189864,16.0787029027457,683306.984801855,0.0,1.0
2008-02-22,21.29,21.37,20.06,20.62,632400,15.9587685221192,16.0187357124324,15.0367729710526,15.4565433032455,843661.337736611,0.0,1.0
2008-02-25,21.58,21.61,21.0,21.13,787300,16.1761495870048,16.1986372833722,15.7413874572335,15.8388341414926,1050307.6710943,0.0,1.0
2008-02-26,22.21,22.39,21.35,21.47,1416200,16.6483912107218,16.7833173889266,16.0037439148541,16.093694700324,1889299.78890353,0.0,1.0
2008-02-27,16.88,18.3,16.69,18.03,6663900,12.6530771561001,13.7174947841607,12.5106550791061,13.5151055168534,8890061.33545702,0.0,1.0
2008-02-28,16.0,16.87,15.97,16.85,2620200,11.9934380626541,12.645581257311,11.9709503662867,12.6305894597326,3495511.44392391,0.0,1.0
2008-02-29,15.43,16.16,15.14,16.16,1731900,11.5661718316721,12.1133724432807,11.3487907667865,12.1133724432807,2310463.42635363,0.0,1.0
2008-03-03,15.02,15.55,14.93,15.37,1313700,11.2588399813166,11.656122617142,11.1913768922141,11.5211964389371,1752558.34817297,0.0,1.0
2008-03-04,14.4,14.95,14.17,14.95,1201000,10.7940942563887,11.2063686897925,10.6216885842381,11.2063686897925,1602209.46651119,0.0,1.0
2008-03-05,14.94,15.0,14.41,14.55,1420700,11.1988727910033,11.2438481837382,10.8015901551779,10.9065327382261,1895303.07166731,0.0,1.0
2008-03-06,14.14,14.83,14.11,14.77,719200,10.5992008878706,11.1164179043225,10.5767131915031,11.0714425115876,959457.991935755,0.0,1.0
2008-03-07,13.98,14.39,13.88,14.02,802800,10.479266507244,10.7865983575996,10.4043075193525,10.5092501024007,1070985.64505844,0.0,1.0
2008-03-10,13.59,14.0,13.48,14.0,910300,10.1869264544669,10.4942583048224,10.1044715677861,10.4942583048224,1214397.39997096,0.0,1.0
2008-03-11,14.22,14.22,13.79,14.0,1043500,10.6591680781839,10.6591680781839,10.33684443025,10.4942583048224,1392094.56977886,0.0,1.0
2008-03-12,14.25,14.42,13.97,14.16,1452500,10.6816557745513,10.809086053967,10.4717706084549,10.6141926854489,1937726.2698647,0.0,1.0
2008-03-13,14.19,14.31,13.7,14.04,1024200,10.6366803818164,10.7266311672863,10.2693813411476,10.524241899979,1366347.15703643,0.0,1.0
2008-03-14,14.49,14.8,14.3,14.35,1866000,10.8615573454911,11.0939302079551,10.7191352684971,10.7566147624429,2489361.25271431,0.0,1.0
2008-03-17,14.43,14.83,14.05,14.05,1038400,10.8165819527562,11.1164179043225,10.5317377987682,10.5317377987682,1385290.84931325,0.0,1.0
2008-03-18,15.02,15.14,14.63,14.89,999700,11.2588399813166,11.3487907667865,10.9664999285394,11.1613932970575,1333662.61754473,0.0,1.0
2008-03-19,14.81,15.45,14.81,15.15,632700,11.1014261067442,11.5811636292504,11.1014261067442,11.3562866655756,844061.556587534,0.0,1.0
2008-03-20,15.58,15.75,15.0,15.03,1716900,11.6786103135095,11.8060405929252,11.2438481837382,11.2663358801057,2290452.4838077,0.0,1.0
2008-03-24,16.24,16.53,15.58,15.67,728700,12.1733396335939,12.3907206984796,11.6786103135095,11.7460734026119,972131.588881518,0.0,1.0
2008-03-25,16.09,16.29,15.84,16.29,1014800,12.0609011517566,12.2108191275397,11.8735036820276,12.2108191275397,1353806.96637431,0.0,1.0
2008-03-26,16.01,16.27,15.7,16.03,602400,12.0009339614433,12.1958273299614,11.7685610989794,12.0159257590216,803639.452644743,0.0,1.0
2008-03-27,15.85,16.56,15.64,16.07,859900,11.8809995808167,12.413208394847,11.7235857062444,12.0459093541782,1147160.63301663,0.0,1.0
2008-03-28,15.49,15.99,15.49,15.77,405900,11.611147224407,11.985942163865,11.611147224407,11.8210323905035,541496.105292998,0.0,1.0
2008-03-31,16.15,16.37,15.66,15.68,477700,12.1058765444915,12.270786317853,11.7385775038227,11.753569301401,637281.816946206,0.0,1.0
2008-04-01,16.84,16.97,16.34,16.34,579500,12.6230935609435,12.7205402452025,12.2482986214855,12.2482986214855,773089.413691281,0.0,1.0
2008-04-02,16.87,17.11,16.66,16.89,428400,12.645581257311,12.8254828282508,12.4881673827386,12.6605730548893,571512.519111897,0.0,1.0
2008-04-03,16.66,16.94,16.43,16.67,377900,12.4881673827386,12.6980525488351,12.315761710588,12.4956632815278,504142.345873919,0.0,1.0
2008-04-04,16.8,17.08,16.33,16.73,521400,12.5931099657868,12.8029951318833,12.2408027226964,12.5406386742627,695580.362896698,0.0,1.0
2008-04-07,16.67,17.12,16.67,16.88,341500,12.4956632815278,12.8329787270399,12.4956632815278,12.6530771561001,455582.458629116,0.0,1.0
2008-04-08,16.84,17.14,16.21,16.67,335500,12.6230935609435,12.8479705246182,12.1508519372265,12.4956632815278,447578.081610742,0.0,1.0
2008-04-09,16.03,17.02,16.02,16.83,254600,12.0159257590216,12.7580197391483,12.0084298602325,12.6155976621543,339652.398146334,0.0,1.0
2008-04-10,16.44,16.61,16.03,16.05,328900,12.3232576093771,12.4506878887928,12.0159257590216,12.0309175565999,438773.266890532,0.0,1.0
2008-04-11,15.85,16.34,15.82,16.24,384100,11.8809995808167,12.2482986214855,11.8585118844493,12.1733396335939,512413.535459574,0.0,1.0
2008-04-14,16.19,16.58,15.77,15.81,349700,12.1358601396482,12.4282001924253,11.8210323905035,11.8510159856601,466521.773887559,0.0,1.0
2008-04-15,15.96,16.43,15.7501,16.34,460600,11.9634544674975,12.315761710588,11.8061155519131,12.2482986214855,614469.342443839,0.0,1.0
2008-04-16,16.2,16.35,15.98,16.09,455700,12.1433560384373,12.2557945202747,11.9784462650758,12.0609011517566,607932.434545501,0.0,1.0
2008-04-17,16.0,16.15,15.85,16.09,518200,11.9934380626541,12.1058765444915,11.8809995808167,12.0609011517566,691311.361820231,0.0,1.0
2008-04-18,16.46,16.59,16.32,16.32,621200,12.3382494069554,12.4356960912145,12.2333068239072,12.2333068239072,828719.833968985,0.0,1.0
2008-04-21,16.39,16.44,16.02,16.3,476600,12.2857781154313,12.3232576093771,12.0084298602325,12.2183150263289,635814.347826171,0.0,1.0
2008-04-22,15.71,16.43,15.52,16.39,664500,11.7760569977685,12.315761710588,11.6336349207745,12.2857781154313,886484.754784916,0.0,1.0
2008-04-23,14.01,14.95,13.12,14.0,3689500,10.5017542036115,11.2063686897925,9.83461921137639,10.4942583048224,4922024.83488179,0.0,1.0
2008-04-24,14.11,14.19,13.61,13.97,1347300,10.5767131915031,10.6366803818164,10.2019182520452,10.4717706084549,1797382.85947587,0.0,1.0
2008-04-25,14.48,14.51,13.95,14.11,574200,10.854061446702,10.8765491430695,10.4567788108766,10.5767131915031,766018.880658385,0.0,1.0
2008-04-28,14.52,14.6,13.97,14.56,909900,10.8840450418586,10.9440122321719,10.4717706084549,10.9140286370153,1213863.77483641,0.0,1.0
2008-04-29,14.76,14.97,14.55,14.58,614500,11.0639466127984,11.2213604873708,10.9065327382261,10.9290204345936,819781.612965134,0.0,1.0
2008-04-30,14.14,14.83,14.09,14.83,579800,10.5992008878706,11.1164179043225,10.5617213939248,11.1164179043225,773489.632542201,0.0,1.0
2008-05-01,14.7,14.87,13.91,14.21,928000,11.0189712200635,11.1464014994792,10.4267952157199,10.6516721793947,1238010.31217517,0.0,1.0
2008-05-02,14.34,15.07,14.23,14.85,613600,10.7491188636538,11.2963194752624,10.666663976973,11.1314097019009,818580.956412372,0.0,1.0
2008-05-05,14.5,14.7,14.05,14.33,457900,10.8690532442803,11.0189712200635,10.5317377987682,10.7416229648646,610867.372785572,0.0,1.0
2008-05-06,14.57,14.68,14.07,14.38,346000,10.9215245358044,11.0039794224852,10.5467295963465,10.7791024588104,461585.741392898,0.0,1.0
2008-05-07,14.39,14.97,14.32,14.64,399700,10.7865983575996,11.2213604873708,10.7341270660754,10.9739958273285,533224.915707342,0.0,1.0
2008-05-08,14.48,14.74,14.355,14.48,465200,10.854061446702,11.0489548152201,10.7603627118375,10.854061446702,620606.031491259,0.0,1.0
2008-05-09,14.52,14.72,14.295,14.31,301400,10.8840450418586,11.0339630176418,10.7153873191026,10.7266311672863,402086.538889652,0.0,1.0
2008-05-12,14.47,14.74,14.36,14.47,513000,10.8465655479128,11.0489548152201,10.7641106612321,10.8465655479128,684374.235070974,0.0,1.0
2008-05-13,14.81,14.91,14.46,14.52,374200,11.1014261067442,11.1763850946358,10.8390696491237,10.8840450418586,499206.313379256,0.0,1.0
2008-05-14,15.06,15.25,14.74,14.8,312800,11.2888235764732,11.4312456534672,11.0489548152201,11.0939302079551,417294.855224561,0.0,1.0
2008-05-15,15.56,15.56,14.66,15.01,358800,11.6636185159311,11.6636185159311,10.9889876249068,11.2513440825274,478661.745698763,0.0,1.0
2008-05-16,15.02,15.87,14.97,15.67,595800,11.2588399813166,11.8959913783951,11.2213604873708,11.7460734026119,794834.63792453,0.0,1.0
2008-05-19,14.91,15.2,14.59,15.04,408500,11.1763850946358,11.3937661595214,10.9365163333827,11.2738317788949,544964.668667627,0.0,1.0
2008-05-20,14.77,14.87,14.46,14.85,258600,11.0714425115876,11.1464014994792,10.8390696491237,11.1314097019009,344988.649491917,0.0,1.0
2008-05-21,14.2,15.08,14.07,14.87,404900,10.6441762806055,11.3038153740515,10.5467295963465,11.1464014994792,540162.042456603,0.0,1.0
2008-05-22,14.59,14.89,14.21,14.24,405900,10.9365163333827,11.1613932970575,10.6516721793947,10.6741598757622,541496.105292999,0.0,1.0
2008-05-23,14.49,14.67,14.01,14.51,496400,10.8615573454911,10.996483523696,10.5017542036115,10.8765491430695,662228.791986807,0.0,1.0
2008-05-27,15.16,15.5,14.55,14.6,515800,11.3637825643648,11.6186431231962,10.9065327382261,10.9440122321719,688109.611012879,0.0,1.0
2008-05-28,15.0,15.38,14.86,15.25,371200,11.2438481837382,11.5286923377263,11.13890560069,11.4312456534672,495204.12487007,0.0,1.0
2008-05-29,15.32,15.46,14.87,14.92,591400,11.4837169449913,11.5886595280396,11.1464014994792,11.183880993425,788964.761444393,0.0,1.0
2008-05-30,14.9,15.3,14.7,15.29,638700,11.1688891958467,11.468725147413,11.0189712200635,11.4612292486239,852065.933605903,0.0,1.0
2008-06-02,14.62,14.82,14.15,14.76,428300,10.9590040297502,11.1089220055334,10.6066967866597,11.0639466127984,571379.11282826,0.0,1.0
2008-06-03,14.62,14.9,14.4,14.6,297000,10.9590040297502,11.1688891958467,10.7940942563887,10.9440122321719,396216.66240951,0.0,1.0
2008-06-04,14.99,15.605,14.35,14.53,794800,11.2363522849491,11.6973500604824,10.7566147624429,10.8915409406478,1060313.14236727,0.0,1.0
2008-06-05,15.36,15.52,15.03,15.16,374500,11.513700540148,11.6336349207745,11.2663358801057,11.3637825643648,499606.532230172,0.0,1.0
2008-06-06,14.6,15.17,14.59,15.17,536700,10.9440122321719,11.3712784631539,10.9365163333827,11.3712784631539,715991.524293549,0.0,1.0
2008-06-09,14.87,15.11,14.35,14.6,629200,11.1464014994792,11.326303070419,10.7566147624429,10.9440122321719,839392.336660146,0.0,1.0
2008-06-10,15.13,15.32,14.65,14.68,400800,11.3412948679973,11.4837169449913,10.9814917261177,11.0039794224852,534692.38482738,0.0,1.0
2008-06-11,14.13,15.07,14.13,15.04,768900,10.5917049890814,11.2963194752624,10.5917049890814,11.2738317788949,1025760.91490462,0.0,1.0
2008-06-12,14.21,14.87,14.09,14.19,374700,10.6516721793947,11.1464014994792,10.5617213939248,10.6366803818164,499873.344797453,0.0,1.0
2008-06-13,14.91,15.08,14.29,14.39,458800,11.1763850946358,11.3038153740515,10.711639369708,10.7865983575996,612068.029338328,0.0,1.0
2008-06-16,15.13,15.18,14.75,14.87,274000,11.3412948679973,11.3787743619431,11.0564507140093,11.1464014994792,365533.21717241,0.0,1.0
2008-06-17,14.86,15.18,14.61,15.15,460000,11.13890560069,11.3787743619431,10.9515081309611,11.3562866655756,613668.904742003,0.0,1.0
2008-06-18,14.58,15.03,14.49,14.81,469100,10.9290204345936,11.2663358801057,10.8615573454911,11.1014261067442,625808.876553201,0.0,1.0
2008-06-19,15.23,15.26,14.5,14.58,523800,11.4162538558889,11.4387415522564,10.8690532442803,10.9290204345936,698782.113704045,0.0,1.0
2008-06-20,14.56,15.04,14.44,14.63,834600,10.9140286370153,11.2738317788949,10.8240778515454,10.9664999285394,1113408.84325581,0.0,1.0
2008-06-23,13.97,14.64,13.85,14.62,529200,10.4717706084549,10.9739958273285,10.381819822985,10.9590040297502,705986.053020581,0.0,1.0
2008-06-24,14.26,14.86,13.81,14.0,538700,10.6891516733405,11.13890560069,10.3518362278283,10.4942583048224,718659.64996634,0.0,1.0
2008-06-25,15.06,15.37,14.29,14.29,544300,11.2888235764732,11.5211964389371,10.711639369708,10.711639369708,726130.401850156,0.0,1.0
2008-06-26,14.56,14.94,14.38,14.89,613200,10.9140286370153,11.1988727910033,10.7791024588104,11.1613932970575,818047.331277814,0.0,1.0
2008-06-27,14.28,14.6425,13.89,14.56,1936900,10.7041434709188,10.9758698020258,10.4118034181416,10.9140286370153,2583946.30781475,0.0,1.0
2008-06-30,13.82,14.35,13.77,14.31,694100,10.3593321266175,10.7566147624429,10.3218526326717,10.7266311672863,925973.014742226,0.0,1.0
2008-07-01,14.18,14.39,13.56,13.65,847700,10.6291844830272,10.7865983575996,10.1644387580994,10.2319018472018,1130885.0664126,0.0,1.0
2008-07-02,13.56,14.27,13.39,14.14,709300,10.1644387580994,10.6966475721297,10.0370084786837,10.5992008878706,946250.769855437,0.0,1.0
2008-07-03,13.43,13.89,13.39,13.62,371100,10.0669920738403,10.4118034181416,10.0370084786837,10.2094141508343,495070.718586429,0.0,1.0
2008-07-07,13.29,13.65,13.06,13.6,636400,9.96204949079209,10.2319018472018,9.78964381864144,10.194422353256,848997.589082196,0.0,1.0
2008-07-08,13.89,13.89,12.95,13.16,948900,10.4118034181416,10.4118034181416,9.70718893196069,9.86460280653302,1265892.22545584,0.0,1.0
2008-07-09,13.15,13.95,13.11,13.88,573800,9.85710690774387,10.4567788108766,9.82712331258723,10.4043075193525,765485.255523827,0.0,1.0
2008-07-10,12.91,13.51,12.68,13.19,547600,9.67720533680405,10.1269592641536,9.5047996646534,9.8870905029005,730532.809210262,0.0,1.0
2008-07-11,12.7,12.84,12.32,12.72,1092100,9.51979146223172,9.62473404527994,9.23494730824368,9.53478325981004,1456930.0236277,0.0,1.0
2008-07-14,12.65,13.12,12.36,12.72,522900,9.48231196828592,9.83461921137639,9.26493090340032,9.53478325981004,697581.457151289,0.0,1.0
2008-07-15,12.66,12.98,12.32,12.44,1138300,9.48980786707508,9.72967662832816,9.23494730824368,9.32489809371359,1518563.72666918,0.0,1.0
2008-07-16,13.26,13.35,11.935,12.24,2573700,9.93956179442461,10.007024883527,8.94635520486107,9.17498011793041,3433477.5220315,0.0,1.0
2008-07-17,13.8,14.2,13.23,13.42,1193700,10.3443403290392,10.6441762806055,9.91707409805714,10.0594961750512,1592470.80780549,0.0,1.0
2008-07-18,13.93,14.2,13.51,14.0,662500,10.4417870132983,10.6441762806055,10.1269592641536,10.4942583048224,883816.629112119,0.0,1.0
2008-07-21,14.07,14.35,13.9,14.01,733100,10.5467295963465,10.7566147624429,10.4192993169308,10.5017542036115,978001.465361654,0.0,1.0
2008-07-22,15.26,15.34,13.62,14.07,1043200,11.4387415522564,11.4987087425696,10.2094141508343,10.5467295963465,1391694.35092795,0.0,1.0
2008-07-23,15.92,17.09,15.62,16.06,2538300,11.9334708723409,12.8104910306724,11.7085939086661,12.0384134553891,3386251.69762308,0.0,1.0
2008-07-24,15.6,16.24,15.5,16.0,876000,11.6936021110878,12.1733396335939,11.6186431231962,11.9934380626541,1168639.04468259,0.0,1.0
2008-07-25,16.07,16.33,15.53,15.79,833300,12.0459093541782,12.2408027226964,11.6411308195637,11.8360241880818,1111674.5615685,0.0,1.0
2008-07-28,15.79,16.2,15.52,16.03,868000,11.8360241880818,12.1433560384373,11.6336349207745,12.0159257590216,1157966.54199143,0.0,1.0
2008-07-29,16.19,16.47,15.91,15.97,677900,12.1358601396482,12.3457453057446,11.9259749735517,11.9709503662867,904361.196792612,0.0,1.0
2008-07-30,16.32,16.69,15.86,16.32,466100,12.2333068239072,12.5106550791061,11.8884954796059,12.2333068239072,621806.688044016,0.0,1.0
2008-07-31,16.53,16.78,15.93,16.05,861100,12.3907206984796,12.5781181682085,11.94096677113,12.0309175565999,1148761.5084203,0.0,1.0
2008-08-01,17.0,17.06,16.08,16.55,1090700,12.74302794157,12.788003334305,12.0534052529674,12.4057124960579,1455062.33565674,0.0,1.0
2008-08-04,17.02,17.28,16.41,17.15,895800,12.7580197391483,12.9529131076665,12.3007699130096,12.8554664234074,1195053.48884323,0.0,1.0
2008-08-05,17.57,17.63,17.19,17.26,987700,13.1702941725521,13.215269565287,12.885450018564,12.9379213100881,1317653.86350799,0.0,1.0
2008-08-06,17.9,18.01,17.28,17.62,1213800,13.4176588325943,13.5001137192751,12.9529131076665,13.2077736664979,1619285.47081705,0.0,1.0
2008-08-07,17.92,17.93,17.32,17.7,943700,13.4326506301726,13.4401465289618,12.9828967028231,13.2677408568111,1258955.09870658,0.0,1.0
2008-08-08,18.92,19.0,17.63,17.91,1183700,14.1822405090885,14.2422076994018,13.215269565287,13.4251547313835,1579130.17944154,0.0,1.0
2008-08-11,18.36,19.2,18.34,18.75,1397300,13.7624701768956,14.392125675185,13.7474783793173,14.0548102296728,1864086.00129565,0.0,1.0
2008-08-12,18.05,18.74,17.85,18.15,1029600,13.5300973144317,14.0473143308837,13.3801793386485,13.6050563023233,1373551.09635297,0.0,1.0
2008-08-13,17.67,18.34,17.22,18.06,1038900,13.2452531604437,13.7474783793173,12.9079377149315,13.5375932132209,1385957.88073144,0.0,1.0
2008-08-14,17.76,18.2,17.48,17.57,1015800,13.3127162495461,13.6425357962691,13.1028310834496,13.1702941725521,1355141.02921071,0.0,1.0
2008-08-15,18.31,18.31,17.26,17.96,920200,13.7249906829498,13.7249906829498,12.9379213100881,13.4626342253293,1227604.62205129,0.0,1.0
2008-08-18,18.44,18.68,18.069,18.3,760600,13.8224373672089,14.0023389381487,13.5443395221311,13.7174947841607,1014688.19336254,0.0,1.0
2008-08-19,18.04,18.46,17.62,18.37,1007100,13.5226014156425,13.8374291647872,13.2077736664979,13.7699660756848,1343534.68253407,0.0,1.0
2008-08-20,17.81,18.17,17.58,18.13,427700,13.3501957434919,13.6200480999016,13.1777900713412,13.590064504745,570578.675126421,0.0,1.0
2008-08-21,17.48,17.75,17.36,17.55,566300,13.1028310834496,13.3052203507569,13.0128802979797,13.1553023749738,755479.784250863,0.0,1.0
2008-08-22,17.93,18.02,17.32,17.61,574300,13.4401465289618,13.5076096180642,12.9828967028231,13.2002777677087,766152.286942025,0.0,1.0
2008-08-25,17.64,17.94,17.09,17.78,548300,13.2227654640762,13.4476424277509,12.8104910306724,13.3277080471244,731466.653195737,0.0,1.0
2008-08-26,17.45,17.67,17.28,17.63,460800,13.0803433870822,13.2452531604437,12.9529131076665,13.215269565287,614736.155011117,0.0,1.0
2008-08-27,18.1,18.19,17.37,17.49,803000,13.5675768083775,13.6350398974799,13.0203761967689,13.1103269822388,1071252.45762571,0.0,1.0
2008-08-28,18.56,18.58,18.0,18.2,1177000,13.9123881526788,13.9273799502571,13.4926178204859,13.6425357962691,1570191.95843769,0.0,1.0
2008-08-29,18.41,18.54,18.23,18.39,525000,13.7999496708414,13.8973963551005,13.6650234926366,13.7849578732631,700382.98910772,0.0,1.0
2008-09-02,18.5,19.24,18.0,18.64,1224800,13.8674127599438,14.4221092703416,13.4926178204859,13.9723553429921,1633960.1620174,0.0,1.0
2008-09-03,18.9,19.05,18.34,18.43,799200,14.1672487115102,14.2796871933476,13.7474783793173,13.8149414684197,1066183.01884741,0.0,1.0
2008-09-04,18.49,19.11,18.06,18.7,640400,13.8599168611547,14.3246625860825,13.5375932132209,14.017330735727,854333.840427777,0.0,1.0
2008-09-05,18.44,18.61,17.9,18.37,470700,13.8224373672089,13.9498676466246,13.4176588325943,13.7699660756848,627943.377091435,0.0,1.0
2008-09-08,19.35,19.35,18.73,19.01,764300,14.5045641570223,14.5045641570223,14.0398184320945,14.2497035981909,1019624.2258572,0.0,1.0
2008-09-09,19.53,19.74,19.25,19.32,1766600,14.6394903352272,14.7969042097995,14.4296051691308,14.4820764606549,2356755.40677657,0.0,1.0
2008-09-10,19.49,19.73,19.32,19.69,1346400,14.6095067400706,14.7894083110104,14.4820764606549,14.7594247158537,1796182.20292311,0.0,1.0
2008-09-11,19.49,19.75,19.1,19.19,1274200,14.6095067400706,14.8044001085887,14.3171666872934,14.3846297763958,1699862.86613534,0.0,1.0
2008-09-12,19.51,19.58,19.1,19.3,1197400,14.6244985376489,14.676969829173,14.3171666872934,14.4670846630765,1597406.84030016,0.0,1.0
2008-09-15,19.25,19.84,18.78,18.78,931600,14.4296051691308,14.8718631976911,14.0772979260403,14.0772979260403,1242812.93838619,0.0,1.0
2008-09-16,20.61,20.65,18.79,18.79,1649700,15.4490474044564,15.479030999613,14.0847938248294,14.0847938248294,2200803.46120191,0.0,1.0
2008-09-17,19.89,20.36,19.56,20.25,1375100,14.9093426916369,15.2616499347274,14.6619780315947,15.1791950480466,1834469.80632767,0.0,1.0
2008-09-18,20.79,20.86,19.53,20.37,1693700,15.5839735826612,15.6364448741853,14.6394903352272,15.2691458335165,2259502.22600333,0.0,1.0
2008-09-19,20.68,21.82,20.07,21.49,1702800,15.5015186959805,16.3560511579446,15.0442688698418,16.1086864979023,2271642.19781452,0.0,1.0
2008-09-22,19.84,20.67,19.68,20.43,613600,14.8718631976911,15.4940227971913,14.7519288170646,15.3141212262515,818580.956412376,0.0,1.0
2008-09-23,19.74,20.03,19.55,19.81,785400,14.7969042097995,15.0142852746851,14.6544821328055,14.8493755013236,1047772.95170515,0.0,1.0
2008-09-24,19.75,19.96,19.46,19.84,1050700,14.8044001085887,14.961813983161,14.5870190437031,14.8718631976911,1401699.82220092,0.0,1.0
2008-09-25,20.17,20.29,19.82,20.01,727400,15.1192278577334,15.2091786432033,14.8568714001128,14.9992934771068,970397.307194198,0.0,1.0
2008-09-26,20.42,20.51,19.81,19.81,527400,15.3066253274623,15.3740884165648,14.8493755013236,14.8493755013236,703584.739915071,0.0,1.0
2008-09-29,18.88,20.33,18.49,20.0,1234600,14.1522569139319,15.2391622383599,13.8599168611547,14.9917975783177,1647033.97781407,0.0,1.0
2008-09-30,19.73,19.86,18.565,19.11,775200,14.7894083110104,14.8868549952694,13.9161361020734,14.3246625860825,1034165.51077391,0.0,1.0
2008-10-01,19.83,19.96,19.48,19.65,528600,14.864367298902,14.961813983161,14.6020108412814,14.7294411206971,705185.615318742,0.0,1.0
2008-10-02,18.82,20.04,18.68,19.66,569900,14.1072815211969,15.0217811734743,14.0023389381487,14.7369370194863,760282.410461886,0.0,1.0
2008-10-03,17.75,19.14,17.68,19.05,1017300,13.3052203507569,14.34715028245,13.2527490592328,14.2796871933476,1357142.1234653,0.0,1.0
2008-10-06,17.14,17.61,15.67,17.25,1182600,12.8479705246182,13.2002777677087,11.7460734026119,12.930425411299,1577662.71032151,0.0,1.0
2008-10-07,16.37,17.72,16.35,17.5,1110300,12.270786317853,13.2827326543895,12.2557945202747,13.117822881028,1481209.9672501,0.0,1.0
2008-10-08,16.2,16.84,15.55,16.01,1080400,12.1433560384373,12.6230935609435,11.656122617142,12.0009339614433,1441321.48844187,0.0,1.0
2008-10-09,14.93,16.47,14.63,16.3,827700,11.1913768922141,12.3457453057446,10.9664999285394,12.2183150263289,1104203.80968469,0.0,1.0
2008-10-10,16.03,16.75,13.98,13.98,852300,12.0159257590216,12.555630471841,10.479266507244,10.479266507244,1137021.75546002,0.0,1.0
2008-10-13,17.23,17.53,16.43,17.04,272200,12.9154336137207,13.1403105773954,12.315761710588,12.7730115367266,363131.904066897,0.0,1.0
2008-10-14,16.17,17.98,15.71,17.89,514600,12.1208683420698,13.4776260229076,11.7760569977685,13.4101629338052,686508.735609207,0.0,1.0
2008-10-15,14.11,16.2,14.1,15.97,945400,10.5767131915031,12.1433560384373,10.569217292714,11.9709503662867,1261223.00552846,0.0,1.0
2008-10-16,15.42,15.5,13.79,14.27,861100,11.5586759328829,11.6186431231962,10.33684443025,10.6966475721297,1148761.5084203,0.0,1.0
2008-10-17,15.31,15.84,14.4,14.96,721300,11.4762210462022,11.8735036820276,10.7940942563887,11.2138645885816,962259.523892185,0.0,1.0
2008-10-20,16.25,16.27,15.44,15.59,656200,12.1808355323831,12.1958273299614,11.5736677304612,11.6861062122986,875412.03324283,0.0,1.0
2008-10-21,16.48,17.1,16.0,16.16,1326700,12.3532412045338,12.8179869294616,11.9934380626541,12.1133724432807,1769901.16504611,0.0,1.0
2008-10-22,18.74,19.29,17.5,18.91,2934700,14.0473143308837,14.4595887642874,13.117822881028,14.1747446102994,3915074.20597032,0.0,1.0
2008-10-23,18.13,19.07,17.19,18.61,2575900,13.590064504745,14.2946789909259,12.885450018564,13.9498676466246,3436412.46027156,0.0,1.0
2008-10-24,17.71,18.05,16.68,16.69,1425800,13.2752367556003,13.5300973144317,12.5031591803169,12.5106550791061,1902106.79213293,0.0,1.0
2008-10-27,17.46,18.02,17.33,17.35,946800,13.0878392858713,13.5076096180642,12.9903926016123,13.0053843991906,1263090.69349941,0.0,1.0
2008-10-28,19.34,19.54,17.79,18.15,3265000,14.4970682582332,14.6469862340164,13.3352039459136,13.6050563023233,4355715.16083181,0.0,1.0
2008-10-29,19.4,19.61,18.8,19.3,2658000,14.5420436509681,14.6994575255405,14.0922897236186,14.4670846630765,3545939.01913966,0.0,1.0
2008-10-30,19.92,20.57,19.42,19.56,1872400,14.9318303880044,15.4190638092997,14.5570354485465,14.6619780315947,2497899.25486723,0.0,1.0
2008-10-31,21.24,21.24,19.76,19.8,6391800,15.9212890281734,15.9212890281734,14.8118960073779,14.8418796025345,8527062.83767374,0.0,1.0
2008-11-03,21.65,22.35,20.9,20.93,2763800,16.2286208785289,16.75333379377,15.666428469342,15.6889161657094,3687082.86723031,0.0,1.0
2008-11-04,21.81,22.25,21.58,22.18,1638700,16.3485552591554,16.6783748058784,16.1761495870048,16.6259035143543,2186128.77000156,0.0,1.0
2008-11-05,21.17,21.96,21.15,21.5,919300,15.8688177366492,16.4609937409928,15.8538259390709,16.1161823966915,1226403.96549853,0.0,1.0
2008-11-06,20.83,22.23,20.77,21.02,1930500,15.6139571778178,16.6633830083001,15.5689817850829,15.7563792548119,2575408.30566182,0.0,1.0
2008-11-07,21.26,21.54,20.65,21.07,1206300,15.9362808257517,16.1461659918481,15.479030999613,15.7938587487577,1609279.99954408,0.0,1.0
2008-11-10,21.25,21.97,20.88,21.47,1034500,15.9287849269625,16.468489639782,15.6514366717636,16.093694700324,1380088.00425131,0.0,1.0
2008-11-11,20.77,21.54,20.48,21.06,1325600,15.5689817850829,16.1461659918481,15.3516007201973,15.7863628499685,1768433.69592608,0.0,1.0
2008-11-12,19.48,20.755,19.44,20.74,2111000,14.6020108412814,15.5577379368992,14.5720272461248,15.5464940887154,2816206.64763123,0.0,1.0
2008-11-13,20.24,20.24,18.3,19.5,2231100,15.1716991492575,15.1716991492575,13.7174947841607,14.6170026388597,2976427.59428234,0.0,1.0
2008-11-14,19.69,20.5,19.63,19.85,1559100,14.7594247158537,15.3665925177756,14.7144493231188,14.8793590964803,2079937.36822447,0.0,1.0
2008-11-17,19.82,20.33,19.26,19.55,1202600,14.8568714001128,15.2391622383599,14.4371010679199,14.6544821328055,1604343.96704942,0.0,1.0
2008-11-18,19.72,20.0,18.71,19.7,1085200,14.7819124122212,14.9917975783177,14.0248266345162,14.7669206146429,1447724.99005657,0.0,1.0
2008-11-19,17.14,19.61,17.1,19.33,1283400,12.8479705246182,14.6994575255405,12.8179869294616,14.489572359444,1712136.24423019,0.0,1.0
2008-11-20,15.62,17.3,15.52,16.91,2250200,11.7085939086661,12.9679049052448,11.6336349207745,12.6755648524676,3001908.19445751,0.0,1.0
2008-11-21,15.25,16.29,14.72,15.71,2495000,11.4312456534672,12.2108191275397,11.0339630176418,11.7760569977685,3328486.77680717,0.0,1.0
2008-11-24,17.02,17.44,15.29,15.72,1750300,12.7580197391483,13.072847488293,11.4612292486239,11.7835528965577,2335010.18254332,0.0,1.0
2008-11-25,17.75,17.78,16.76,17.29,848100,13.3052203507569,13.3277080471244,12.5631263706302,12.9604090064556,1131418.69154716,0.0,1.0
2008-11-26,18.75,19.09,17.17,17.27,855200,14.0548102296728,14.3096707885042,12.8704582209857,12.9454172088773,1140890.53768557,0.0,1.0
2008-11-28,18.91,19.01,17.9,18.48,303700,14.1747446102994,14.2497035981909,13.4176588325943,13.8524209623655,405154.88341336,0.0,1.0
2008-12-01,16.85,18.5,16.75,18.38,938200,12.6305894597326,13.8674127599438,12.555630471841,13.7774619744739,1251617.75310641,0.0,1.0
2008-12-02,18.76,18.8,16.97,17.15,1053700,14.062306128462,14.0922897236186,12.7205402452025,12.8554664234074,1405702.0107101,0.0,1.0
2008-12-03,19.15,19.24,18.07,18.72,1165300,14.3546461812392,14.4221092703416,13.54508911201,14.0323225333053,1554583.42325185,0.0,1.0
2008-12-04,18.78,19.75,18.17,18.8,1296200,14.0772979260403,14.8044001085887,13.6200480999016,14.0922897236186,1729212.24853605,0.0,1.0
2008-12-05,19.59,19.65,17.32,18.58,1881300,14.6844657279622,14.7294411206971,12.9828967028231,13.9273799502571,2509772.41411114,0.0,1.0
2008-12-08,20.0,20.93,19.26,20.11,1312400,14.9917975783177,15.6889161657094,14.4371010679199,15.0742524649984,1750824.06648566,0.0,1.0
2008-12-09,19.12,20.32,19.01,19.8,1021800,14.3321584848717,15.2316663395707,14.2497035981909,14.8418796025345,1363145.40622908,0.0,1.0
2008-12-10,19.79,20.4,18.98,19.35,791600,14.8343837037453,15.291633529884,14.2272159018235,14.5045641570223,1056044.1412908,0.0,1.0
2008-12-11,18.55,19.55,18.06,19.51,932700,13.9048922538896,14.6544821328055,13.5375932132209,14.6244985376489,1244280.40750623,0.0,1.0
2008-12-12,18.58,19.18,18.01,18.02,806000,13.9273799502571,14.3771338776066,13.5001137192751,13.5076096180642,1075254.6461349,0.0,1.0
2008-12-15,17.88,19.0,17.41,18.64,634800,13.402667035016,14.2422076994018,13.0503597919255,13.9723553429921,846863.088543962,0.0,1.0
2008-12-16,19.29,19.41,17.91,18.2,937700,14.4595887642874,14.5495395497573,13.4251547313835,13.6425357962691,1250950.72168821,0.0,1.0
2008-12-17,19.42,19.68,19.01,19.02,928100,14.5570354485465,14.7519288170646,14.2497035981909,14.2571994969801,1238143.71845881,0.0,1.0
2008-12-18,19.74,20.24,19.34,19.86,957400,14.7969042097995,15.1716991492575,14.4970682582332,14.8868549952694,1277231.7595652,0.0,1.0
2008-12-19,19.28,20.39,19.1,20.11,1412900,14.4520928654982,15.2841376310949,14.3171666872934,15.0742524649984,1884897.38154343,0.0,1.0
2008-12-22,18.78,19.38,18.18,19.38,641300,14.0772979260403,14.5270518533898,13.6275439986908,14.5270518533898,855534.496980534,0.0,1.0
2008-12-23,17.77,18.87,17.48,18.82,939800,13.3202121483352,14.1447610151427,13.1028310834496,14.1072815211969,1253752.25364464,0.0,1.0
2008-12-24,17.96,18.34,17.61,17.69,262300,13.4626342253293,13.7474783793173,13.2002777677087,13.260244958022,349924.68198658,0.0,1.0
2008-12-26,18.2,18.52,18.04,18.12,354100,13.6425357962691,13.8824045575222,13.5226014156425,13.5825686059558,472391.650367701,0.0,1.0
2008-12-29,17.65,18.16,17.44,18.16,438500,13.2302613628653,13.6125522011124,13.072847488293,13.6125522011124,584986.553759497,0.0,1.0
2008-12-30,19.04,19.11,17.71,17.91,736500,14.2721912945584,14.3246625860825,13.2752367556003,13.4251547313835,982537.279005402,0.0,1.0
2008-12-31,19.26,19.5,19.06,19.09,697200,14.4371010679199,14.6170026388597,14.2871830921367,14.3096707885042,930108.609535053,0.0,1.0
2009-01-02,19.24,19.44,18.59,19.27,825100,14.4221092703416,14.5720272461248,13.9348758490463,14.4445969667091,1100735.24631006,0.0,1.0
2009-01-05,19.27,19.49,18.76,19.27,937300,14.4445969667091,14.6095067400706,14.062306128462,14.4445969667091,1250417.09655365,0.0,1.0
2009-01-06,19.37,19.58,18.65,19.38,881900,14.5195559546007,14.676969829173,13.9798512417812,14.5270518533898,1176510.01541733,0.0,1.0
2009-01-07,19.29,19.5,18.62,19.0,840700,14.4595887642874,14.6170026388597,13.9573635454137,14.2422076994018,1121546.62655783,0.0,1.0
2009-01-08,18.81,19.165,18.31,19.16,693000,14.0997856224078,14.3658900294229,13.7249906829498,14.3621420800283,924505.545622188,0.0,1.0
2009-01-09,17.38,18.7,17.005,18.7,1086700,13.0278720955581,14.017330735727,12.7467758909646,14.017330735727,1449726.08431115,0.0,1.0
2009-01-12,17.45,17.67,17.07,17.41,749800,13.0803433870822,13.2452531604437,12.7954992330941,13.0503597919255,1000280.31472946,0.0,1.0
2009-01-13,17.25,17.8,17.0,17.35,591600,12.930425411299,13.3426998447027,12.74302794157,13.0053843991906,789231.57401167,0.0,1.0
2009-01-14,16.18,17.02,15.8,16.88,946600,12.128364240859,12.7580197391483,11.843520086871,12.6530771561001,1262823.88093213,0.0,1.0
2009-01-15,17.02,17.32,15.8,16.17,783200,12.7580197391483,12.9828967028231,11.843520086871,12.1208683420698,1044838.01346508,0.0,1.0
2009-01-16,17.29,17.64,16.97,17.3,742900,12.9604090064556,13.2227654640762,12.7205402452025,12.9679049052448,991075.281158335,0.0,1.0
2009-01-20,16.55,17.13,16.34,17.1,741800,12.4057124960579,12.8404746258291,12.2482986214855,12.8179869294616,989607.812038296,0.0,1.0
2009-01-21,17.13,17.2,16.01,16.8,545300,12.8404746258291,12.8929459173532,12.0009339614433,12.5931099657868,727464.46468655,0.0,1.0
2009-01-22,17.03,17.56,16.45,16.68,497100,12.7655156379375,13.1627982737629,12.3307535081663,12.5031591803169,663162.63597228,0.0,1.0
2009-01-23,16.98,17.27,16.32,16.63,531200,12.7280361439917,12.9454172088773,12.2333068239072,12.4656796863711,708654.178693373,0.0,1.0
2009-01-26,17.22,17.71,16.86,16.96,450600,12.9079377149315,13.2752367556003,12.6380853585218,12.7130443464134,601128.714079883,0.0,1.0
2009-01-27,17.29,17.65,17.05,17.22,210900,12.9604090064556,13.2302613628653,12.7805074355158,12.9079377149315,281353.852195844,0.0,1.0
2009-01-28,18.09,18.42,17.47,17.52,371600,13.5600809095883,13.8074455696306,13.0953351846605,13.1328146786063,495737.750004627,0.0,1.0
2009-01-29,17.5,18.14,17.44,17.72,426000,13.117822881028,13.5975604035341,13.072847488293,13.2827326543895,568310.768304548,0.0,1.0
2009-01-30,16.99,17.63,16.55,17.6,494100,12.7355320427809,13.215269565287,12.4057124960579,13.1927818689195,659160.447463092,0.0,1.0
2009-02-02,16.99,17.42,16.61,16.81,749800,12.7355320427809,13.0578556907147,12.4506878887928,12.600605864576,1000280.31472946,0.0,1.0
2009-02-03,16.9,17.21,16.57,17.01,659800,12.6680689536784,12.9004418161424,12.4207042936362,12.7505238403592,880214.659453856,0.0,1.0
2009-02-04,16.23,17.0,16.04,16.93,625800,12.1658437348048,12.74302794157,12.0234216578108,12.6905566500459,834856.523016401,0.0,1.0
2009-02-05,16.23,16.53,16.07,16.16,852300,12.1658437348048,12.3907206984796,12.0459093541782,12.1133724432807,1137021.75546002,0.0,1.0
2009-02-06,16.84,17.39,16.16,16.19,807800,12.6230935609435,13.0353679943472,12.1133724432807,12.1358601396482,1077655.95924041,0.0,1.0
2009-02-09,16.6,16.9,16.47,16.82,356400,12.4431919900037,12.6680689536784,12.3457453057446,12.6081017633652,475459.994891411,0.0,1.0
2009-02-10,15.95,17.0,15.74,16.52,949800,11.9559585687083,12.74302794157,11.798544694136,12.3832247996904,1267092.8820086,0.0,1.0
2009-02-11,16.11,16.48,15.98,15.98,543800,12.0758929493349,12.3532412045338,11.9784462650758,11.9784462650758,725463.370431957,0.0,1.0
2009-02-12,16.12,16.15,15.67,16.13,644700,12.083388848124,12.1058765444915,11.7460734026119,12.0908847469132,860070.310624283,0.0,1.0
2009-02-13,15.7,16.28,15.66,16.21,480900,11.7685610989794,12.2033232287506,11.7385775038227,12.1508519372265,641550.818022669,0.0,1.0
2009-02-17,15.01,15.49,15.0,15.21,890300,11.2513440825274,11.611147224407,11.2438481837382,11.4012620583106,1187716.14324305,0.0,1.0
2009-02-18,14.79,15.23,14.56,15.19,957800,11.0864343091659,11.4162538558889,10.9140286370153,11.3862702607323,1277765.38469976,0.0,1.0
2009-02-19,14.99,15.21,14.33,15.04,1823500,11.2363522849491,11.4012620583106,10.7416229648646,11.2738317788949,2432663.58216748,0.0,1.0
2009-02-20,14.19,15.1,13.86,14.78,2170300,10.6366803818164,11.3188071716298,10.3893157217741,11.0789384103768,2895316.57382949,0.0,1.0
2009-02-23,14.13,14.48,13.99,14.27,1252200,10.5917049890814,10.854061446702,10.4867624060332,10.6966475721297,1670513.48373465,0.0,1.0
2009-02-24,14.42,14.62,14.05,14.35,1453100,10.809086053967,10.9590040297502,10.5317377987682,10.7566147624429,1938526.70756654,0.0,1.0
2009-02-25,15.94,16.5,15.5,15.92,3750400,11.9484626699192,12.3682330021121,11.6186431231962,11.9334708723409,5003269.26161826,0.0,1.0
2009-02-26,16.28,17.33,16.17,16.31,1809700,12.2033232287506,12.9903926016123,12.1208683420698,12.2258109251181,2414253.51502522,0.0,1.0
2009-02-27,16.31,17.01,15.99,16.11,1298500,12.2258109251181,12.7505238403592,11.985942163865,12.0758929493349,1732280.59305975,0.0,1.0
2009-03-02,16.43,16.84,16.1,16.1,1186700,12.315761710588,12.6230935609435,12.0683970505457,12.0683970505457,1583132.36795072,0.0,1.0
2009-03-03,16.35,17.17,16.33,16.73,1387100,12.2557945202747,12.8704582209857,12.2408027226964,12.5406386742627,1850478.56036441,0.0,1.0
2009-03-04,16.54,17.11,16.18,16.58,911000,12.3982165972687,12.8254828282508,12.128364240859,12.4282001924253,1215331.24395644,0.0,1.0
2009-03-05,16.26,16.54,15.91,16.11,1320600,12.1883314311723,12.3982165972687,11.9259749735517,12.0758929493349,1761763.3817441,0.0,1.0
2009-03-06,16.3,16.72,15.99,16.37,724800,12.2183150263289,12.5331427754736,11.985942163865,12.270786317853,966928.743819572,0.0,1.0
2009-03-09,15.83,16.65,15.73,16.18,1105400,11.8660077832384,12.4806714839495,11.7910487953468,12.128364240859,1474673.05935176,0.0,1.0
2009-03-10,16.5,17.07,15.9,16.06,1080200,12.3682330021121,12.7954992330941,11.9184790747625,12.0384134553891,1441054.67587459,0.0,1.0
2009-03-11,17.9,18.26,16.7,17.1,1835600,13.4176588325943,13.687511189004,12.5181509778952,12.8179869294616,2448805.74248787,0.0,1.0
2009-03-12,18.14,18.31,17.49,17.9,1526700,13.5975604035341,13.7249906829498,13.1103269822388,13.4176588325943,2036713.73232525,0.0,1.0
2009-03-13,18.28,18.36,17.6,18.14,798000,13.7025029865823,13.7624701768956,13.1927818689195,13.5975604035341,1064582.14344374,0.0,1.0
2009-03-16,17.95,18.49,17.88,18.49,795300,13.4551383265401,13.8599168611547,13.402667035016,13.8599168611547,1060980.17378547,0.0,1.0
2009-03-17,19.02,19.14,17.98,17.98,1347900,14.2571994969801,14.34715028245,13.4776260229076,13.4776260229076,1798183.29717771,0.0,1.0
2009-03-18,19.18,19.6,18.58,18.82,1355600,14.3771338776066,14.6919616267513,13.9273799502571,14.1072815211969,1808455.58101796,0.0,1.0
2009-03-19,19.11,19.53,18.81,19.39,535400,14.3246625860825,14.6394903352272,14.0997856224078,14.534547752179,714257.242606236,0.0,1.0
2009-03-20,18.66,19.54,18.58,19.2,668200,13.9873471405704,14.6469862340164,13.9273799502571,14.392125675185,891420.787279577,0.0,1.0
2009-03-23,19.05,19.14,18.28,19.12,1115000,14.2796871933476,14.34715028245,13.7025029865823,14.3321584848717,1487480.06258115,0.0,1.0
2009-03-24,18.76,19.14,18.74,18.84,1059900,14.062306128462,14.34715028245,14.0473143308837,14.1222733187752,1413973.20029575,0.0,1.0
2009-03-25,18.9,19.5,18.2,18.97,859000,14.1672487115102,14.6170026388597,13.6425357962691,14.2197200030343,1145959.97646387,0.0,1.0
2009-03-26,19.08,19.29,18.82,19.11,1142000,14.3021748897151,14.4595887642874,14.1072815211969,14.3246625860825,1523499.75916383,0.0,1.0
2009-03-27,18.76,18.91,18.4,18.78,787500,14.062306128462,14.1747446102994,13.7924537720523,14.0772979260403,1050574.48366158,0.0,1.0
2009-03-30,18.62,18.7,17.89,18.31,622900,13.9573635454137,14.017330735727,13.4101629338052,13.7249906829498,830987.740790857,0.0,1.0
2009-03-31,18.81,19.22,18.2,18.8,1213900,14.0997856224078,14.4071174727633,13.6425357962691,14.0922897236186,1619418.87710068,0.0,1.0
2009-04-01,19.08,19.39,18.33,18.53,1012000,14.3021748897151,14.534547752179,13.7399824805281,13.8899004563113,1350071.5904324,0.0,1.0
2009-04-02,19.81,20.1,19.27,19.46,1965300,14.8493755013236,15.0667565662093,14.4445969667091,14.5870190437031,2621833.69236839,0.0,1.0
2009-04-03,19.98,20.01,19.35,19.82,631100,14.9768057807393,14.9992934771068,14.5045641570223,14.8568714001128,841927.056049302,0.0,1.0
2009-04-06,19.91,19.995,19.3908,19.77,651400,14.9243344892152,14.9880496289231,14.5351474240821,14.819391906167,869008.531628133,0.0,1.0
2009-04-07,19.57,19.99,19.37,19.68,810800,14.6694739303838,14.9843016795285,14.5195559546007,14.7519288170646,1081658.1477496,0.0,1.0
2009-04-08,20.12,20.15,19.57,19.57,543200,15.0817483637876,15.104236060155,14.6694739303838,14.6694739303838,724662.932730119,0.0,1.0
2009-04-09,21.61,21.63,20.63,20.68,950300,16.1986372833722,16.2136290809506,15.4640392020347,15.5015186959805,1267759.9134268,0.0,1.0
2009-04-13,21.89,22.08,21.24,21.41,1210900,16.4085224494687,16.5509445264627,15.9212890281734,16.0487193075891,1615416.6885915,0.0,1.0
2009-04-14,20.99,21.53,20.81,21.53,739200,15.7338915584444,16.138670093059,15.5989653802395,16.138670093059,986139.248663669,0.0,1.0
2009-04-15,20.79,20.94,20.3,20.74,776300,15.5839735826612,15.6964120644986,15.2166745419924,15.5464940887154,1035632.97989395,0.0,1.0
2009-04-16,21.45,21.64,20.6,20.95,542800,16.0787029027457,16.2211249797397,15.4415515056672,15.7039079632878,724129.307595562,0.0,1.0
2009-04-17,21.62,21.75,20.95,21.42,793400,16.2061331821614,16.3035798664205,15.7039079632878,16.0562152063782,1058445.45439631,0.0,1.0
2009-04-20,21.17,21.39,20.72,21.2,643300,15.8688177366492,16.0337275100107,15.5315022911371,15.8913054330167,858202.622653329,0.0,1.0
2009-04-21,22.01,22.24,21.13,21.13,738600,16.4984732349386,16.6708789070892,15.8388341414926,15.8388341414926,985338.810961831,0.0,1.0
2009-04-22,21.82,22.4,21.64,21.95,1081800,16.3560511579446,16.7908132877158,16.2211249797397,16.4534978422036,1443189.17641282,0.0,1.0
2009-04-23,21.84,22.04,21.36,21.91,1115800,16.3710429555229,16.5209609313061,16.0112398136433,16.423514247047,1488547.31285027,0.0,1.0
2009-04-24,22.46,22.78,21.92,22.0,1224200,16.8357886804507,17.0756574417038,16.4310101458362,16.4909773361494,1633159.72431557,0.0,1.0
2009-04-27,22.2,22.96,21.88,22.14,1274400,16.6408953119326,17.2105836199087,16.4010265506795,16.5959199191977,1700129.67870263,0.0,1.0
2009-04-28,23.2,23.5,21.98,22.25,1368400,17.3904851908485,17.6153621545233,16.4759855385711,16.6783748058784,1825531.58532382,0.0,1.0
2009-04-29,21.07,23.87,20.39,23.47,5434800,15.7938587487577,17.8927104097221,15.2841376310949,17.5928744581558,7250364.7032431,0.0,1.0
2009-04-30,21.38,22.32,21.01,21.2,1904800,16.0262316112216,16.7308460974025,15.7488833560227,15.8913054330167,2541122.89076644,0.0,1.0
2009-05-01,21.61,21.66,20.98,21.42,1386700,16.1986372833722,16.236116777318,15.7263956596552,16.0562152063782,1849944.93522986,0.0,1.0
2009-05-04,23.27,23.37,21.7,21.75,1958100,17.4429564823726,17.5179154702642,16.2661003724747,16.3035798664205,2612228.43994634,0.0,1.0
2009-05-05,23.45,23.77,22.73,23.19,1801700,17.5778826605775,17.8177514218305,17.038177947758,17.3829892920593,2403581.01233405,0.0,1.0
2009-05-06,23.13,23.755,22.82,23.6,1040900,17.3380138993244,17.8065075736468,17.1056410368605,17.6903211424148,1388626.00640424,0.0,1.0
2009-05-07,22.78,23.58,22.635,23.31,1263400,17.0756574417038,17.6753293448365,16.966966909261,17.4729400775292,1685454.98750227,0.0,1.0
2009-05-08,22.58,23.15,22.05,23.06,907300,16.9257394659206,17.3530056969027,16.5284568300952,17.2855426078003,1210395.21146178,0.0,1.0
2009-05-11,22.11,22.52,21.37,22.2,790700,16.5734322228302,16.8807640731857,16.0187357124324,16.6408953119326,1054843.48473804,0.0,1.0
2009-05-12,20.82,22.21,20.64,22.2,1441600,15.6064612790287,16.6483912107218,15.4715351008238,16.6408953119326,1923184.98494798,0.0,1.0
2009-05-13,20.63,20.83,19.83,20.6,1213500,15.4640392020347,15.6139571778178,14.864367298902,15.4415515056672,1618885.25196613,0.0,1.0
2009-05-14,20.8,21.5199,20.43,20.77,1069300,15.5914694814504,16.1310992352819,15.3141212262515,15.5689817850829,1426513.39095787,0.0,1.0
2009-05-15,20.59,21.15,20.23,20.86,879500,15.434055606878,15.8538259390709,15.1642032504683,15.6364448741853,1173308.26460998,0.0,1.0
2009-05-18,22.01,22.02,20.77,20.77,1181700,16.4984732349386,16.5059691337277,15.5689817850829,15.5689817850829,1576462.05376875,0.0,1.0
2009-05-19,21.63,22.21,21.51,21.94,930200,16.2136290809506,16.6483912107218,16.1236782954807,16.4460019434145,1240945.25041524,0.0,1.0
2009-05-20,21.24,22.01,21.13,21.85,1048700,15.9212890281734,16.4984732349386,15.8388341414926,16.3785388543121,1399031.69652812,0.0,1.0
2009-05-21,21.08,21.24,20.36,21.05,959700,15.8013546475468,15.9212890281734,15.2616499347274,15.7788669511793,1280300.10408891,0.0,1.0
2009-05-22,20.93,21.43,20.52,21.13,805900,15.6889161657094,16.0637111051674,15.3815843153539,15.8388341414926,1075121.23985126,0.0,1.0
2009-05-26,22.36,22.67,20.75,21.07,1205900,16.7608296925591,16.9932025550231,15.5539899875046,15.7938587487577,1608746.37440953,0.0,1.0
2009-05-27,21.88,22.82,21.67,22.3,863900,16.4010265506795,17.1056410368605,16.2436126761072,16.7158542998242,1152496.88436221,0.0,1.0
2009-05-28,21.85,22.213,21.31,22.17,1012000,16.3785388543121,16.6506399803585,15.9737603196975,16.6184076155651,1350071.5904324,0.0,1.0
2009-05-29,23.65,23.75,21.88,21.99,2103200,17.7278006363606,17.8027596242522,16.4010265506795,16.4834814373603,2805800.95750735,0.0,1.0
2009-06-01,25.0,25.36,23.91,23.95,1135800,18.7397469728971,19.0095993293068,17.9226940048788,17.9526776000354,1515228.56957819,0.0,1.0
2009-06-02,24.58,25.15,24.26,25.15,969200,18.4249192237524,18.8521854547345,18.1850504624993,18.8521854547345,1292973.70103467,0.0,1.0
2009-06-03,24.65,24.7,24.23,24.45,702200,18.4773905152765,18.5148700092223,18.1625627661319,18.3274725394933,936778.923717031,0.0,1.0
2009-06-04,24.68,24.71,24.02,24.71,617700,18.499878211644,18.5223659080115,18.0051488915595,18.5223659080115,824050.614041597,0.0,1.0
2009-06-05,24.48,25.18,24.11,25.03,658300,18.3499602358608,18.8746731511019,18.0726119806619,18.7622346692646,878213.565199262,0.0,1.0
2009-06-08,24.26,24.48,23.71,24.24,711000,18.1850504624993,18.3499602358608,17.7727760290956,18.170058664921,948518.676677313,0.0,1.0
2009-06-09,24.83,25.05,24.18,24.25,534200,18.6123166934814,18.7772264668429,18.1250832721861,18.1775545637102,712656.367202559,0.0,1.0
2009-06-10,24.39,25.21,24.0,25.06,686100,18.2824971467584,18.8971608474694,17.9901570939812,18.784722365632,915300.51205106,0.0,1.0
2009-06-11,24.37,24.68,24.15,24.38,551000,18.2675053491801,18.499878211644,18.1025955758186,18.2750012479692,735068.622854006,0.0,1.0
2009-06-12,24.44,24.47,23.96,24.26,346100,18.3199766407042,18.3424643370717,17.9601734988246,18.1850504624993,461719.147676536,0.0,1.0
2009-06-15,24.09,24.4,23.79,24.4,799200,18.0576201830836,18.2899930455476,17.8327432194089,18.2899930455476,1066183.01884741,0.0,1.0
2009-06-16,23.21,24.68,23.15,24.0,842400,17.3979810896376,18.499878211644,17.3530056969027,17.9901570939812,1123814.5333797,0.0,1.0
2009-06-17,23.51,23.94,22.94,23.19,927600,17.6228580533124,17.9451817012462,17.1955918223304,17.3829892920593,1237476.68704061,0.0,1.0
2009-06-18,23.5,23.83,23.26,23.46,520600,17.6153621545233,17.8627268145655,17.4354605835834,17.5853785593666,694513.112627577,0.0,1.0
2009-06-19,23.9,24.01,23.67,23.86,596200,17.9151981060896,17.9976529927704,17.742792433939,17.885214510933,795368.263059091,0.0,1.0
2009-06-22,23.63,23.82,23.3,23.62,889700,17.7128088387823,17.8552309157763,17.4654441787401,17.7053129399932,1186915.70554122,0.0,1.0
2009-06-23,22.92,23.82,22.9,23.58,692600,17.180600024752,17.8552309157763,17.1656082271737,17.6753293448365,923971.920487634,0.0,1.0
2009-06-24,22.77,23.31,22.69,23.02,498100,17.0681615429147,17.4729400775292,17.0081943526014,17.2555590126436,664496.698808675,0.0,1.0
2009-06-25,23.32,23.58,22.65,22.77,443700,17.4804359763184,17.6753293448365,16.9782107574448,17.0681615429147,591923.680508753,0.0,1.0
2009-06-26,23.57,23.795,23.02,23.26,1964400,17.6678334460474,17.8364911688034,17.2555590126436,17.4354605835834,2620633.03581562,0.0,1.0
2009-06-29,23.38,23.89,23.15,23.83,577700,17.5254113690534,17.9077022073005,17.3530056969027,17.8627268145655,770688.100585768,0.0,1.0
2009-06-30,24.61,24.88,23.45,23.45,1328800,18.4474069201199,18.6497961874272,17.5778826605775,17.5778826605775,1772702.69700255,0.0,1.0
2009-07-01,24.77,25.22,24.53,24.7,528700,18.5673413007464,18.9046567462586,18.3874397298066,18.5148700092223,705319.021602385,0.0,1.0
2009-07-02,23.35,24.48,23.07,24.34,873400,17.5029236726859,18.3499602358608,17.2930385065894,18.2450176528126,1165170.48130797,0.0,1.0
2009-07-06,23.08,23.13,22.29,22.82,626700,17.3005344053786,17.3380138993244,16.708358401035,17.1056410368605,836057.179569157,0.0,1.0
2009-07-07,23.4,23.84,22.93,22.93,488900,17.5404031666317,17.8702227133547,17.1880959235412,17.1880959235412,652223.320713835,0.0,1.0
2009-07-08,23.48,23.61,22.85,23.55,454600,17.6003703569449,17.697817041204,17.1281287332279,17.652841648469,606464.965425467,0.0,1.0
2009-07-09,22.7,23.73,22.66,23.73,603400,17.0156902513905,17.7877678266739,16.9857066562339,17.7877678266739,804973.515481142,0.0,1.0
2009-07-10,22.71,22.97,22.42,22.52,492600,17.0231861501797,17.2180795186978,16.8058050852941,16.8807640731857,657159.353208501,0.0,1.0
2009-07-13,23.24,23.34,22.29,22.91,578800,17.4204687860051,17.4954277738967,16.708358401035,17.1731041259629,772155.569705807,0.0,1.0
2009-07-14,23.23,23.39,22.8707,23.3,389600,17.412972887216,17.5329072678425,17.1436452437215,17.4654441787401,519750.881059747,0.0,1.0
2009-07-15,24.53,24.64,23.41,23.58,557100,18.3874397298066,18.4698946164874,17.5478990654208,17.6753293448365,743206.406156021,0.0,1.0
2009-07-16,24.54,24.69,23.91,24.34,332700,18.3949356285958,18.5073741104332,17.9226940048788,18.2450176528126,443842.705668834,0.0,1.0
2009-07-17,24.56,24.6,24.11,24.6,317200,18.4099274261741,18.4399110213307,18.0726119806619,18.4399110213307,423164.731704702,0.0,1.0
2009-07-20,24.95,25.17,24.57,24.58,636600,18.7022674789513,18.8671772523128,18.4174233249633,18.4249192237524,849264.401649474,0.0,1.0
2009-07-21,24.72,25.31,24.26,25.15,338900,18.5298618068006,18.972119835361,18.1850504624993,18.8521854547345,452113.895254489,0.0,1.0
2009-07-22,25.0,25.32,24.55,24.83,482300,18.7397469728971,18.9796157341502,18.4024315273849,18.6123166934814,643418.505993625,0.0,1.0
2009-07-23,26.16,26.58,24.46,24.87,770400,19.6092712324395,19.9240989815842,18.3349684382825,18.642300288638,1027762.00915921,0.0,1.0
2009-07-24,26.28,26.34,25.15,26.05,499900,19.6992220179094,19.7441974106444,18.8521854547345,19.5268163457588,666898.011914189,0.0,1.0
2009-07-27,27.01,27.02,25.85,26.17,837100,20.246422629518,20.2539185283072,19.3768983699756,19.6167671312287,1116744.0003468,0.0,1.0
2009-07-28,26.92,27.19,26.5,26.91,1335700,20.1789595404156,20.3813488077229,19.8641317912709,20.1714636416264,1781907.73057368,0.0,1.0
2009-07-29,27.01,28.31,26.52,27.72,2283800,20.246422629518,21.2208894721087,19.8791235888492,20.7786314435483,3046732.7057604,0.0,1.0
2009-07-30,28.74,29.49,27.09,27.49,2296000,21.5432131200425,22.1054055292294,20.3063898198313,20.6062257713976,3063008.27236443,0.0,1.0
2009-07-31,28.34,28.96,28.08,28.08,842500,21.2433771684761,21.708122893404,21.048483799958,21.048483799958,1123947.93966334,0.0,1.0
2009-08-03,27.44,28.78,27.23,28.78,1131200,20.5687462774518,21.5731967151991,20.4113324028795,21.5731967151991,1509091.88053077,0.0,1.0
2009-08-04,26.77,27.35,26.6,27.34,843600,20.0665210585782,20.5012831883494,19.9390907791625,20.4937872895602,1125415.40878338,0.0,1.0
2009-08-05,26.49,27.02,26.06,26.86,521900,19.8566358924817,20.2539185283072,19.5343122445479,20.1339841476806,696247.394314895,0.0,1.0
2009-08-06,25.82,26.74,25.58,26.65,609600,19.3544106736081,20.0440333622107,19.1745091026683,19.9765702731083,813244.705066793,0.0,1.0
2009-08-07,26.06,26.29,25.56,26.2,975200,19.5343122445479,19.7067179166986,19.15951730509,19.6392548275961,1300978.07805305,0.0,1.0
2009-08-10,25.37,26.31,25.3,25.98,744100,19.017095228096,19.7217097142769,18.9646239365718,19.4743450542346,992676.156562006,0.0,1.0
2009-08-11,25.59,25.75,25.06,25.32,401600,19.1820050014575,19.301939382084,18.784722365632,18.9796157341502,535759.635096494,0.0,1.0
2009-08-12,26.28,26.63,25.33,25.45,945600,19.6992220179094,19.96157847553,18.9871116329393,19.0770624184092,1261489.81809573,0.0,1.0
2009-08-13,25.86,26.74,25.74,26.53,813300,19.3843942687647,20.0440333622107,19.2944434832948,19.8866194876384,1084993.30484059,0.0,1.0
2009-08-14,24.89,26.01,24.67,25.91,911300,18.6572920862163,19.4968327506021,18.4923823128548,19.4218737627105,1215731.46280736,0.0,1.0
2009-08-17,24.71,24.8,23.86,24.38,464500,18.5223659080115,18.5898289971139,17.885214510933,18.2750012479692,619672.187505782,0.0,1.0
2009-08-18,25.68,25.74,24.71,24.86,762800,19.2494680905599,19.2944434832948,18.5223659080115,18.6348043898489,1017623.13160261,0.0,1.0
2009-08-19,25.57,25.83,25.15,25.46,349100,19.1670132038791,19.3619065723973,18.8521854547345,19.0845583171984,465721.336185725,0.0,1.0
2009-08-20,26.07,26.14,25.42,25.59,523700,19.5418081433371,19.5942794348612,19.0545747220418,19.1820050014575,698648.707420405,0.0,1.0
2009-08-21,26.65,27.48,26.46,26.51,1282100,19.9765702731083,20.5987298726085,19.8341481961143,19.8716276900601,1710401.96254287,0.0,1.0
2009-08-24,25.68,26.9,25.47,26.78,904800,19.2494680905599,20.1639677428373,19.0920542159875,20.0740169573674,1207060.05437079,0.0,1.0
2009-08-25,25.73,26.35,25.65,25.93,976300,19.2869475845057,19.7516933094335,19.2269803941924,19.4368655602889,1302445.54717308,0.0,1.0
2009-08-26,25.71,25.98,25.48,25.76,737400,19.2719557869274,19.4743450542346,19.0995501147767,19.3094352808732,983737.935558155,0.0,1.0
2009-08-27,25.75,25.76,25.075,25.61,325600,19.301939382084,19.3094352808732,18.7959662138158,19.1969967990358,434370.859530426,0.0,1.0
2009-08-28,25.54,25.92,25.31,25.83,449000,19.1445255075117,19.4293696614997,18.972119835361,19.3619065723973,598994.213541648,0.0,1.0
2009-08-31,25.16,25.49,24.88,25.49,937600,18.8596813535236,19.1070460135659,18.6497961874272,19.1070460135659,1250817.31540457,0.0,1.0
2009-09-01,24.8,25.05,24.5,25.05,856400,18.5898289971139,18.7772264668429,18.3649520334391,18.7772264668429,1142491.41308924,0.0,1.0
2009-09-02,24.45,24.78,24.39,24.76,443600,18.3274725394933,18.5748371995356,18.2824971467584,18.5598454019573,591790.274225115,0.0,1.0
2009-09-03,24.74,24.82,24.38,24.49,347400,18.544853604379,18.6048207946922,18.2750012479692,18.35745613465,463453.42936385,0.0,1.0
2009-09-04,25.14,25.26,24.38,24.71,488100,18.8446895559453,18.9346403414152,18.2750012479692,18.5223659080115,651156.07044472,0.0,1.0
2009-09-08,25.64,25.67,25.04,25.39,519700,19.2194844954032,19.2419721917707,18.7697305680537,19.0320870256743,693312.456074824,0.0,1.0
2009-09-09,26.18,26.41,25.41,25.62,703400,19.6242630300178,19.7966687021685,19.0470788232526,19.2044926978249,938379.799120706,0.0,1.0
2009-09-10,25.95,26.26,25.821,26.08,564600,19.4518573578672,19.6842302203311,19.355160263487,19.5493040421262,753211.877428986,0.0,1.0
2009-09-11,25.8,26.09,25.72,25.95,351000,19.3394188760298,19.5567999409154,19.2794516857165,19.4518573578672,468256.055574875,0.0,1.0
2009-09-14,25.59,25.75,25.2,25.6,599000,19.1820050014575,19.301939382084,18.8896649486803,19.1895009002466,799103.639000996,0.0,1.0
2009-09-15,26.16,26.19,25.48,25.62,457300,19.6092712324395,19.631758928807,19.0995501147767,19.2044926978249,610066.935083734,0.0,1.0
2009-09-16,25.94,26.2015,25.56,26.2,422600,19.444361459078,19.6403792124145,19.15951730509,19.6392548275961,563774.954660805,0.0,1.0
2009-09-17,26.55,26.58,25.81,26.01,763100,19.9016112852167,19.9240989815842,19.3469147748189,19.4968327506021,1018023.35045353,0.0,1.0
2009-09-18,26.62,26.7,26.23,26.61,557000,19.9540825767408,20.0140497670541,19.6617425239636,19.9465866779517,743072.999872381,0.0,1.0
2009-09-21,27.15,27.18,26.31,26.48,711900,20.3513652125662,20.3738529089337,19.7217097142769,19.8491399936926,949719.333230069,0.0,1.0
2009-09-22,27.04,27.64,26.99,27.24,781200,20.2689103258855,20.718664253235,20.2314308319397,20.4188283016687,1042169.88779229,0.0,1.0
2009-09-23,26.81,27.15,26.57,27.07,746200,20.0965046537348,20.3513652125662,19.916603082795,20.291398022253,995477.68851844,0.0,1.0
2009-09-24,26.2,26.85,26.18,26.84,492700,19.6392548275961,20.1264882488915,19.6242630300178,20.1189923501023,657292.759492141,0.0,1.0
2009-09-25,26.09,26.19,25.8,26.0,573800,19.5567999409154,19.631758928807,19.3394188760298,19.489336851813,765485.255523828,0.0,1.0
2009-09-28,26.31,26.41,25.93,26.18,652900,19.7217097142769,19.7966687021685,19.4368655602889,19.6242630300178,871009.625882724,0.0,1.0
2009-09-29,26.84,27.06,26.33,26.4,479800,20.1189923501023,20.2839021234638,19.7367015118552,19.7891728033793,640083.348902636,0.0,1.0
2009-09-30,26.7,27.07,26.26,26.99,688100,20.0140497670541,20.291398022253,19.6842302203311,20.2314308319397,917968.637723851,0.0,1.0
2009-10-01,25.95,26.46,25.885,26.46,538800,19.4518573578672,19.8341481961143,19.4031340157376,19.8341481961143,718793.056249979,0.0,1.0
2009-10-02,26.11,26.26,25.52,25.7,830200,19.5717917384937,19.6842302203311,19.1295337099333,19.2644598881382,1107538.96677567,0.0,1.0
2009-10-05,26.11,26.695,25.86,26.29,714100,19.5717917384937,20.0103018176595,19.3843942687647,19.7067179166986,952654.271470139,0.0,1.0
2009-10-06,25.91,26.42,25.674,26.22,1060900,19.4218737627105,19.8041646009576,19.2449705512864,19.6542466251745,1415307.26313215,0.0,1.0
2009-10-07,26.48,26.52,25.68,25.91,820300,19.8491399936926,19.8791235888492,19.2494680905599,19.4218737627105,1094331.74469536,0.0,1.0
2009-10-08,27.85,27.95,27.23,27.47,1251700,20.8760781278074,20.9510371156989,20.4113324028795,20.5912339738193,1669846.45231644,0.0,1.0
2009-10-09,27.84,28.01,27.5,28.0,468800,20.8685822290182,20.9960125084339,20.6137216701868,20.9885166096447,625408.657702283,0.0,1.0
2009-10-12,28.0,28.17,27.75,27.93,541700,20.9885166096447,21.1159468890604,20.8011191399158,20.9360453181206,722661.838475528,0.0,1.0
2009-10-13,28.3,28.31,27.91,27.91,461800,21.2133935733195,21.2208894721087,20.9210535205423,20.9210535205423,616070.217847514,0.0,1.0
2009-10-14,28.81,28.82,28.35,28.61,549400,21.5956844115666,21.6031803103558,21.2508730672653,21.4457664357834,732934.122315774,0.0,1.0
2009-10-15,28.6,28.92,28.3875,28.56,499300,21.4382705369943,21.6781392982473,21.2789826877246,21.4082869418376,666097.57421235,0.0,1.0
2009-10-16,28.58,28.65,28.19,28.4,654000,21.4232787394159,21.4757500309401,21.1309386866387,21.2883525612111,872477.095002761,0.0,1.0
2009-10-19,28.92,28.95,28.3,28.45,526300,21.6781392982473,21.7006269946148,21.2133935733195,21.3258320551569,702117.270795036,0.0,1.0
2009-10-20,28.58,29.0,28.25,29.0,701100,21.4232787394159,21.7381064885606,21.1759140793737,21.7381064885606,935311.454596997,0.0,1.0
2009-10-21,28.31,29.0,28.26,28.39,810200,21.2208894721087,21.7381064885606,21.1834099781629,21.2808566624219,1080857.71004776,0.0,1.0
2009-10-22,29.13,29.32,28.26,28.36,495300,21.8355531728197,21.9779752498137,21.1834099781629,21.2583689660544,660761.322866768,0.0,1.0
2009-10-23,28.46,29.3,28.35,29.3,990100,21.333327953946,21.9629834522354,21.2508730672653,21.9629834522354,1320855.61431534,0.0,1.0
2009-10-26,28.44,29.16,28.28,28.56,676500,21.3183361563677,21.8580408691872,21.1984017757412,21.4082869418376,902493.508821663,0.0,1.0
2009-10-27,21.66,28.23,19.17,28.23,14202000,16.236116777318,21.1609222817954,14.3696379788175,21.1609222817954,18946360.4024912,0.0,1.0
2009-10-28,22.9964,23.93,21.66,21.74,5998200,17.2378686915012,17.9376858024571,16.236116777318,16.2960839676313,8001975.70526844,0.0,1.0
2009-10-29,24.12,24.5995,23.16,23.26,2312100,18.0801078794511,18.4395362263913,17.3605015956919,17.4354605835834,3084486.6840304,0.0,1.0
2009-10-30,23.6,24.08,23.32,23.9,1071900,17.6903211424148,18.0501242842945,17.4804359763184,17.9151981060896,1429981.95433251,0.0,1.0
2009-11-02,23.35,23.829,22.83,23.66,1006700,17.5029236726859,17.8619772246866,17.1131369356496,17.7352965351498,1343001.05739951,0.0,1.0
2009-11-03,23.5,23.59,22.725,22.98,1562200,17.6153621545233,17.6828252436257,17.0344299983634,17.225575417487,2084072.96301729,0.0,1.0
2009-11-04,23.02,23.95,23.0,23.54,1034600,17.2555590126436,17.9526776000354,17.2405672150653,17.6453457496799,1380221.41053495,0.0,1.0
2009-11-05,23.68,23.78,23.11,23.24,1017100,17.7502883327281,17.8252473206197,17.3230221017461,17.4204687860051,1356875.31089802,0.0,1.0
2009-11-06,23.78,23.94,23.31,23.54,698900,17.8252473206197,17.9451817012462,17.4729400775292,17.6453457496799,932376.516356925,0.0,1.0
2009-11-09,24.04,24.2,23.62,24.0,1340000,18.0201406891378,18.1400750697644,17.7053129399932,17.9901570939812,1787644.20077018,0.0,1.0
2009-11-10,21.86,22.0,20.32,21.91,5498400,16.3860347531012,16.4909773361494,15.2316663395707,16.423514247047,7335211.09963788,0.0,1.0
2009-11-11,22.78,22.96,22.23,22.23,1745600,17.0756574417038,17.2105836199087,16.6633830083001,16.6633830083001,2328740.08721226,0.0,1.0
2009-11-12,22.62,22.8,22.45,22.8,958200,16.9557230610773,17.0906492392821,16.8282927816616,17.0906492392821,1278299.00983432,0.0,1.0
2009-11-13,22.73,22.8,22.5,22.62,591200,17.038177947758,17.0906492392821,16.8657722756074,16.9557230610773,788697.948877113,0.0,1.0
2009-11-16,22.7,23.03,22.45,22.83,1509300,17.0156902513905,17.2630549114328,16.8282927816616,17.1131369356496,2013501.03897197,0.0,1.0
2009-11-17,22.13,22.6,22.01,22.56,817400,16.5884240204085,16.940731263499,16.4984732349386,16.9107476683423,1090462.96246981,0.0,1.0
2009-11-18,22.29,22.3,21.96,22.18,748000,16.708358401035,16.7158542998242,16.4609937409928,16.6259035143543,997879.001623953,0.0,1.0
2009-11-19,21.84,22.11,21.66,22.05,1122700,16.3710429555229,16.5734322228302,16.236116777318,16.5284568300952,1497752.3464214,0.0,1.0
2009-11-20,21.84,22.09,21.47,21.66,495600,16.3710429555229,16.5584404252519,16.093694700324,16.236116777318,661161.541717687,0.0,1.0
2009-11-23,21.84,22.49,21.78,22.15,817500,16.3710429555229,16.8582763768182,16.3260675627879,16.6034158179868,1090596.36875345,0.0,1.0
2009-11-24,21.72,21.94,21.56,21.85,772200,16.281092170053,16.4460019434145,16.1611577894264,16.3785388543121,1030163.32226472,0.0,1.0
2009-11-25,21.77,21.8,21.42,21.69,765300,16.3185716639988,16.3410593603663,16.0562152063782,16.2586044736855,1020958.28869359,0.0,1.0
2009-11-27,21.85,22.24,21.24,21.32,325800,16.3785388543121,16.6708789070892,15.9212890281734,15.9812562184866,434637.672097704,0.0,1.0
2009-11-30,21.75,21.96,21.45,21.86,826900,16.3035798664205,16.4609937409928,16.0787029027457,16.3860347531012,1103136.55941557,0.0,1.0
2009-12-01,22.32,22.44,21.93,22.0,975600,16.7308460974025,16.8207968828724,16.4385060446253,16.4909773361494,1301511.7031876,0.0,1.0
2009-12-02,22.9,23.04,22.46,22.49,1001800,17.1656082271737,17.2705508102219,16.8357886804507,16.8582763768182,1336464.14950117,0.0,1.0
2009-12-03,22.46,23.03,22.42,22.66,1181300,16.8357886804507,17.2630549114328,16.8058050852941,16.9857066562339,1575928.42863419,0.0,1.0
2009-12-04,22.77,23.18,22.3,23.06,847500,17.0681615429147,17.3754933932702,16.7158542998242,17.2855426078003,1130618.25384532,0.0,1.0
2009-12-07,22.85,22.86,22.28,22.79,888600,17.1281287332279,17.1356246320171,16.7008625022459,17.083153340493,1185448.23642118,0.0,1.0
2009-12-08,22.75,22.86,22.56,22.66,775100,17.0531697453363,17.1356246320171,16.9107476683423,16.9857066562339,1034032.10449028,0.0,1.0
2009-12-09,22.85,22.88,22.57,22.66,565300,17.1281287332279,17.1506164295954,16.9182435671315,16.9857066562339,754145.721414466,0.0,1.0
2009-12-10,23.33,23.62,22.91,22.91,1133900,17.4879318751076,17.7053129399932,17.1731041259629,17.1731041259629,1512693.85018903,0.0,1.0
2009-12-11,23.9,23.94,23.31,23.44,694300,17.9151981060896,17.9451817012462,17.4729400775292,17.5703867617883,926239.827309505,0.0,1.0
2009-12-14,24.38,24.44,23.94,23.96,792100,18.2750012479692,18.3199766407042,17.9451817012462,17.9601734988246,1056711.172709,0.0,1.0
2009-12-15,23.77,24.37,23.68,24.08,1025000,17.8177514218305,18.2675053491801,17.7502883327281,18.0501242842945,1367414.40730555,0.0,1.0
2009-12-16,24.51,24.77,23.44,23.77,869300,18.3724479322283,18.5673413007464,17.5703867617883,17.8177514218305,1159700.82367874,0.0,1.0
2009-12-17,24.11,24.47,23.94,24.43,449600,18.0726119806619,18.3424643370717,17.9451817012462,18.312480741915,599794.651243489,0.0,1.0
2009-12-18,24.81,24.88,24.17,24.35,1442200,18.5973248959031,18.6497961874272,18.1175873733969,18.2525135516018,1923985.42264981,0.0,1.0
2009-12-21,24.78,25.08,24.71,24.83,593200,18.5748371995356,18.7997141632103,18.5223659080115,18.6123166934814,791366.074549903,0.0,1.0
2009-12-22,24.99,25.06,24.43,24.72,541100,18.7322510741079,18.784722365632,18.312480741915,18.5298618068006,721861.400773691,0.0,1.0
2009-12-23,25.96,27.39,25.81,27.17,2231300,19.4593532566563,20.531266783506,19.3469147748189,20.3663570101446,2976694.40684963,0.0,1.0
2009-12-24,26.24,26.28,25.95,25.95,176000,19.6692384227528,19.6992220179094,19.4518573578672,19.4518573578672,234795.059205635,0.0,1.0
2009-12-28,25.75,26.27,25.48,26.27,357100,19.301939382084,19.6917261191203,19.0995501147767,19.6917261191203,476393.838876889,0.0,1.0
2009-12-29,25.83,25.99,25.49,25.83,407400,19.3619065723973,19.4818409530238,19.1070460135659,19.3619065723973,543497.19954759,0.0,1.0
2009-12-30,26.36,26.36,25.73,25.85,405100,19.7591892082227,19.7591892082227,19.2869475845057,19.3768983699756,540428.85502388,0.0,1.0
2009-12-31,26.25,26.45,26.05,26.4,421600,19.6767343215419,19.8266522973251,19.5268163457588,19.7891728033793,562440.89182441,0.0,1.0
2010-01-04,26.43,26.75,26.23,26.53,741200,19.8116604997468,20.0515292609999,19.6617425239636,19.8866194876384,988807.37433646,0.0,1.0
2010-01-05,26.72,27.34,26.18,26.34,1202100,20.0290415646324,20.4937872895602,19.6242630300178,19.7441974106444,1603676.93563122,0.0,1.0
2010-01-06,26.89,27.19,26.471,26.78,638900,20.1564718440481,20.3813488077229,19.8423936847823,20.0740169573674,852332.746173185,0.0,1.0
2010-01-07,26.9,27.11,26.64,26.87,747500,20.1639677428373,20.3213816174096,19.9690743743191,20.1414800464698,997211.970205751,0.0,1.0
2010-01-08,26.64,26.94,26.44,26.87,545300,19.9690743743191,20.1939513379939,19.819156398536,20.1414800464698,727464.464686553,0.0,1.0
2010-01-11,26.41,26.83,26.28,26.8,511100,19.7966687021685,20.1114964513131,19.6992220179094,20.0890087549457,681839.515681819,0.0,1.0
2010-01-12,25.67,26.35,25.435,26.25,711900,19.2419721917707,19.7516933094335,19.0658185702255,19.6767343215419,949719.333230069,0.0,1.0
2010-01-13,26.54,26.93,25.42,25.52,913400,19.8941153864275,20.1864554392047,19.0545747220418,19.1295337099333,1218532.9947638,0.0,1.0
2010-01-14,26.85,27.0,26.56,26.56,661000,20.1264882488915,20.2389267307288,19.9091071840059,19.9091071840059,881815.534857528,0.0,1.0
2010-01-15,26.06,27.39,25.51,27.39,2202400,19.5343122445479,20.531266783506,19.1220378111442,20.531266783506,2938139.9908778,0.0,1.0
2010-01-19,26.1,26.34,25.79,26.16,1026500,19.5642958397046,19.7441974106444,19.3319229772406,19.6092712324395,1369415.50156014,0.0,1.0
2010-01-20,26.0,26.27,25.9,25.9,1544500,19.489336851813,19.6917261191203,19.4143778639214,19.4143778639214,2060460.05081309,0.0,1.0
2010-01-21,25.75,26.275,25.73,26.11,958400,19.301939382084,19.6954740685148,19.2869475845057,19.5717917384937,1278565.8224016,0.0,1.0
2010-01-22,25.51,26.45,25.46,25.83,607600,19.1220378111442,19.8266522973251,19.0845583171984,19.3619065723973,810576.579394,0.0,1.0
2010-01-25,26.05,26.15,25.78,25.82,834400,19.5268163457588,19.6017753336503,19.3244270784515,19.3544106736081,1113142.03068853,0.0,1.0
2010-01-26,26.03,26.33,25.99,26.13,383100,19.5118245481804,19.7367015118552,19.4818409530238,19.586783536072,511079.472623177,0.0,1.0
2010-01-27,26.26,26.3,25.89,26.03,626100,19.6842302203311,19.7142138154877,19.4068819651322,19.5118245481804,835256.74186732,0.0,1.0
2010-01-28,25.83,26.4,25.69,26.4,903200,19.3619065723973,19.7891728033793,19.256963989349,19.7891728033793,1204925.55383255,0.0,1.0
2010-01-29,25.86,26.19,25.75,25.89,1160400,19.3843942687647,19.631758928807,19.301939382084,19.4068819651322,1548046.51535352,0.0,1.0
2010-02-01,26.3,26.31,25.81,26.04,797800,19.7142138154877,19.7217097142769,19.3469147748189,19.5193204469696,1064315.33087646,0.0,1.0
2010-02-02,26.77,27.4,26.23,26.27,1005800,20.0665210585782,20.5387626822952,19.6617425239636,19.6917261191203,1341800.40084675,0.0,1.0
2010-02-03,26.79,26.9,26.6,26.77,663400,20.0815128561565,20.1639677428373,19.9390907791625,20.0665210585782,885017.285664879,0.0,1.0
2010-02-04,26.04,26.84,26.02,26.58,1093800,19.5193204469696,20.1189923501023,19.5043286493913,19.9240989815842,1459197.93044957,0.0,1.0
2010-02-05,26.2,26.29,25.69,26.05,596700,19.6392548275961,19.7067179166986,19.256963989349,19.5268163457588,796035.29447729,0.0,1.0
2010-02-08,26.27,26.36,26.0,26.25,687300,19.6917261191203,19.7591892082227,19.489336851813,19.6767343215419,916901.387454732,0.0,1.0
2010-02-09,26.9,26.99,26.31,26.6,717200,20.1639677428373,20.2314308319397,19.7217097142769,19.9390907791625,956789.866262963,0.0,1.0
2010-02-10,26.92,27.0825,26.75,26.75,776100,20.1789595404156,20.3007678957394,20.0515292609999,20.0515292609999,1035366.16732667,0.0,1.0
2010-02-11,27.05,27.13,26.63,26.76,552400,20.2764062246746,20.3363734149879,19.96157847553,20.059025159789,736936.310824962,0.0,1.0
2010-02-12,27.74,27.77,26.61,26.79,735400,20.7936232411266,20.8161109374941,19.9465866779517,20.0815128561565,981069.809885366,0.0,1.0
2010-02-16,28.04,28.04,27.46,27.89,386800,21.0185002048014,21.0185002048014,20.5837380750302,20.906061722964,516015.505117839,0.0,1.0
2010-02-17,28.64,28.74,28.06,28.06,593200,21.4682541321509,21.5432131200425,21.0334920023797,21.0334920023797,791366.074549903,0.0,1.0
2010-02-18,28.39,28.63,28.14,28.55,444900,21.2808566624219,21.4607582333617,21.093459192693,21.4007910430485,593524.555912428,0.0,1.0
2010-02-19,28.29,28.37,27.94,28.25,911100,21.2058976745303,21.2658648648436,20.9435412169098,21.1759140793737,1215464.65024008,0.0,1.0
2010-02-22,28.5,28.56,28.07,28.29,494900,21.3633115491027,21.4082869418376,21.0409879011688,21.2058976745303,660227.69773221,0.0,1.0
2010-02-23,28.37,28.73,28.14,28.45,665500,21.2658648648436,21.5357172212533,21.093459192693,21.3258320551569,887818.81762131,0.0,1.0
2010-02-24,28.5,28.8,28.345,28.51,1181300,21.3633115491027,21.5881885127774,21.2471251178707,21.3708074478918,1575928.42863419,0.0,1.0
2010-02-25,28.43,29.16,27.64,28.81,1209000,21.3108402575786,21.8580408691872,20.718664253235,21.5956844115666,1612881.96920235,0.0,1.0
2010-02-26,28.66,28.75,28.2,28.34,558300,21.4832459297292,21.5507090188316,21.1384345854279,21.2433771684761,744807.281559696,0.0,1.0
2010-03-01,29.61,29.64,28.75,28.83,1301600,22.1953563146993,22.2178440110668,21.5507090188316,21.6106762091449,1736416.18785259,0.0,1.0
2010-03-02,29.53,29.78,29.23,29.58,872000,22.135389124386,22.322786594115,21.9105121607113,22.1728686183318,1163302.79333701,0.0,1.0
2010-03-03,29.5,29.69,29.22,29.67,531500,22.1129014280186,22.2553235050126,21.9030162619221,22.2403317074343,709054.39754429,0.0,1.0
2010-03-04,29.25,29.59,29.19,29.5,471400,21.9255039582896,22.180364517121,21.8805285655546,22.1129014280186,628877.221076912,0.0,1.0
2010-03-05,29.48,29.61,29.31,29.44,769100,22.0979096304402,22.1953563146993,21.9704793510245,22.0679260352836,1026027.7274719,0.0,1.0
2010-03-08,29.48,29.67,29.41,29.54,262900,22.0979096304402,22.2403317074343,22.0454383389161,22.1428850231752,350725.119688419,0.0,1.0
2010-03-09,29.74,29.96,29.44,29.5,432900,22.2928029989584,22.4577127723199,22.0679260352836,22.1129014280186,577515.801875679,0.0,1.0
2010-03-10,30.35,30.41,29.7,29.78,488800,22.7500528250971,22.795028217832,22.2628194038017,22.322786594115,652089.914430196,0.0,1.0
2010-03-11,30.67,30.93,30.13,30.22,525700,22.9899215863501,23.1848149548683,22.5851430517356,22.652606140838,701316.833093198,0.0,1.0
2010-03-12,30.5,31.24,30.18,30.83,563000,22.8624913069344,23.4171878173322,22.6226225456814,23.1098559669767,751077.376890756,0.0,1.0
2010-03-15,30.94,30.96,30.4675,30.55,300200,23.1923108536574,23.2073026512357,22.8381296358697,22.8999708008802,400485.663485977,0.0,1.0
2010-03-16,30.69,30.96,30.38,30.96,782800,23.0049133839285,23.2073026512357,22.7725405214645,23.2073026512357,1044304.38833052,0.0,1.0
2010-03-17,31.06,31.1,30.72,30.75,731100,23.2822616391273,23.312245234284,23.0274010802959,23.0498887766634,975333.339688866,0.0,1.0
2010-03-18,30.5,31.06,30.41,31.02,428600,22.8624913069344,23.2822616391273,22.795028217832,23.2522780439707,571779.331679179,0.0,1.0
2010-03-19,30.35,30.63,30.16,30.63,653900,22.7500528250971,22.9599379911935,22.607630748103,22.9599379911935,872343.688719118,0.0,1.0
2010-03-22,30.57,30.76,29.95,30.15,374800,22.9149625984586,23.0573846754526,22.4502168735307,22.6001348493139,500006.751081091,0.0,1.0
2010-03-23,31.08,31.15,30.39,30.61,397200,23.2972534367056,23.3497247282298,22.7800364202537,22.9449461936152,529889.758616356,0.0,1.0
2010-03-24,30.55,31.07,30.37,31.07,401200,22.8999708008802,23.2897575379165,22.7650446226754,23.2897575379165,535226.009961938,0.0,1.0
2010-03-25,30.46,31.07,30.46,30.77,247000,22.8325077117778,23.2897575379165,22.8325077117778,23.0648805742417,329513.520589727,0.0,1.0
2010-03-26,30.74,31.0,30.49,30.49,258200,23.0423928778742,23.2372862463924,22.8549954081453,22.8549954081453,344455.024357359,0.0,1.0
2010-03-29,30.55,30.95,30.35,30.95,272300,22.8999708008802,23.1998067524466,22.7500528250971,23.1998067524466,363265.310350538,0.0,1.0
2010-03-30,30.65,30.78,30.14,30.48,282200,22.9749297887718,23.0723764730309,22.5926389505247,22.8474995093561,376472.532430855,0.0,1.0
2010-03-31,30.15,30.7167,30.13,30.66,260400,22.6001348493139,23.0249274336955,22.5851430517356,22.982425687561,347389.962597429,0.0,1.0
2010-04-01,31.14,31.23,30.29,30.32,593100,23.3422288294406,23.409691918543,22.7050774323621,22.7275651287296,791232.668266264,0.0,1.0
2010-04-05,31.82,31.82,31.11,31.35,537100,23.8519499471034,23.8519499471034,23.3197411330731,23.4996427040129,716525.149428107,0.0,1.0
2010-04-06,32.1,32.13,31.57,31.77,803500,24.0618351131999,24.0843228095673,23.6645524773744,23.8144704531576,1071919.48904391,0.0,1.0
2010-04-07,31.77,32.1,31.62,31.98,476800,23.8144704531576,24.0618351131999,23.7020319713202,23.9718843277299,636081.160393449,0.0,1.0
2010-04-08,31.87,32.02,31.6,31.76,396700,23.8894294410492,24.0018679228866,23.6870401737419,23.8069745543685,529222.727198157,0.0,1.0
2010-04-09,31.64,32.07,31.59,31.85,787600,23.7170237688985,24.0393474168324,23.6795442749528,23.8744376434709,1050707.88994522,0.0,1.0
2010-04-12,31.54,31.82,31.18,31.73,530100,23.642064781007,23.8519499471034,23.3722124245972,23.784486858001,707186.709573336,0.0,1.0
2010-04-13,31.73,31.7599,31.25,31.51,373900,23.784486858001,23.8068995953806,23.4246837161214,23.6195770846395,498806.094528335,0.0,1.0
2010-04-14,32.71,32.99,31.78,31.78,631200,24.5190849393385,24.728970105435,23.8219663519468,23.8219663519468,842060.46233294,0.0,1.0
2010-04-15,32.45,32.81,32.32,32.57,546900,24.3241915708204,24.5940439272301,24.2267448865613,24.4141423562903,729598.965224785,0.0,1.0
2010-04-16,32.24,32.6,32.07,32.21,592900,24.1667776962481,24.4366300526578,24.0393474168324,24.1442899998806,790965.855698984,0.0,1.0
2010-04-19,32.16,32.32,31.42,31.97,468200,24.1068105059348,24.2267448865613,23.5521139955371,23.9643884289408,624608.220000447,0.0,1.0
2010-04-20,31.62,32.18,31.57,32.16,681500,23.7020319713202,24.1218023035131,23.6645524773744,24.1068105059348,909163.823003641,0.0,1.0
2010-04-21,32.05,32.13,31.6,31.73,679000,24.0243556192541,24.0843228095673,23.6870401737419,23.784486858001,905828.665912649,0.0,1.0
2010-04-22,33.0,33.04,31.71,31.73,627200,24.7364660042241,24.7664495993808,23.7694950604227,23.784486858001,836724.210987358,0.0,1.0
2010-04-23,33.63,33.75,32.86,33.0,688700,25.2087076279412,25.2986584134111,24.6315234211759,24.7364660042241,918769.075425687,0.0,1.0
2010-04-26,33.02,33.97,33.01,33.69,329100,24.7514578018025,25.4635681867726,24.7439619030133,25.2536830206761,439040.07945781,0.0,1.0
2010-04-27,32.74,33.59,32.49,33.54,1163900,24.541572635706,25.1787240327845,24.354175165977,25.1412445388387,1552715.73528091,0.0,1.0
2010-04-28,32.3,34.24,32.17,33.59,1975500,24.211753088983,25.6659574540798,24.114306404724,25.1787240327845,2635441.13329962,0.0,1.0
2010-04-29,33.44,33.74,32.36,32.4,1399300,25.0662855509471,25.2911625146219,24.256728481718,24.2867120768746,1866754.12696844,0.0,1.0
2010-04-30,32.22,33.87,32.21,33.56,702500,24.1517858986698,25.388609198881,24.1442899998806,25.156236336417,937179.142567947,0.0,1.0
2010-05-03,33.32,33.5,32.49,32.49,608700,24.9763347654772,25.1112609436821,24.354175165977,24.354175165977,812044.048514037,0.0,1.0
2010-05-04,32.81,32.94,32.25,32.94,747100,24.5940439272301,24.6914906114892,24.1742735950372,24.6914906114892,996678.345071196,0.0,1.0
2010-05-05,32.5,33.49,32.1201,32.64,1139200,24.3616710647662,25.1037650448929,24.0769018697661,24.4666136478144,1519764.38322193,0.0,1.0
2010-05-06,31.05,32.65,29.49,32.27,1261300,23.2747657403382,24.4741095466036,22.1054055292294,24.1892653926156,1682653.45554584,0.0,1.0
2010-05-07,30.26,31.21,29.86,31.11,1117200,22.6825897359946,23.3947001209647,22.3827537844283,23.3197411330731,1490415.00082123,0.0,1.0
2010-05-10,31.5,31.9,31.04,31.36,774700,23.6120811858503,23.9119171374167,23.267269841549,23.5071386028021,1033498.47935572,0.0,1.0
2010-05-11,32.56,32.83,31.15,31.2,819600,24.4066464575012,24.6090357248084,23.3497247282298,23.3872042221756,1093397.90070988,0.0,1.0
2010-05-12,33.44,33.49,32.65,32.84,602600,25.0662855509471,25.1037650448929,24.4741095466036,24.6165316235976,803906.265212024,0.0,1.0
2010-05-13,33.29,33.53,32.96,33.27,945800,24.9538470691098,25.1337486400496,24.7064824090675,24.9388552715314,1261756.63066301,0.0,1.0
2010-05-14,32.99,33.2,32.43,33.04,1059600,24.728970105435,24.8863839800073,24.3091997732421,24.7664495993808,1413572.98144484,0.0,1.0
2010-05-17,33.12,33.61,32.05,33.11,928600,24.8264167896941,25.1937158303628,24.0243556192541,24.8189208909049,1238810.749877,0.0,1.0
2010-05-18,32.43,33.59,32.39,33.46,706300,24.3091997732421,25.1787240327845,24.2792161780855,25.0812773485255,942248.581346252,0.0,1.0
2010-05-19,32.16,32.86,31.84,32.34,467800,24.1068105059348,24.6315234211759,23.8669417446817,24.2417366841397,624074.594865888,0.0,1.0
2010-05-20,30.56,31.71,30.49,31.49,709000,22.9074666996694,23.7694950604227,22.8549954081453,23.6045852870612,945850.55100452,0.0,1.0
2010-05-21,30.22,30.82,29.64,30.11,1586100,22.652606140838,23.1023600681875,22.2178440110668,22.5701512541572,2115957.06480715,0.0,1.0
2010-05-24,30.0,30.42,29.66,30.11,989300,22.4876963674765,22.8025241166212,22.2328358086451,22.5701512541572,1319788.36404622,0.0,1.0
2010-05-25,30.14,30.2,28.71,29.32,1156400,22.5926389505247,22.6376143432597,21.520725423675,21.9779752498137,1542710.26400794,0.0,1.0
2010-05-26,30.24,30.59,29.91,30.34,577700,22.6675979384163,22.9299543960369,22.4202332783741,22.7425569263079,770688.100585771,0.0,1.0
2010-05-27,31.49,31.54,30.52,30.87,489500,23.6045852870612,23.642064781007,22.8774831045128,23.1398395621333,653023.758415673,0.0,1.0
2010-05-28,30.56,31.57,30.45,31.41,657100,22.9074666996694,23.6645524773744,22.8250118129886,23.5446180967479,876612.689795586,0.0,1.0
2010-06-01,30.01,30.84,29.96,30.28,594400,22.4951922662657,23.1173518657658,22.4577127723199,22.6975815335729,792966.949953577,0.0,1.0
2010-06-02,30.25,30.25,29.65,30.12,723400,22.6750938372055,22.6750938372055,22.2253399098559,22.5776471529464,965061.055848617,0.0,1.0
2010-06-03,31.33,31.42,30.38,30.57,593100,23.4846509064346,23.5521139955371,22.7725405214645,22.9149625984586,791232.668266265,0.0,1.0
2010-06-04,30.11,31.2,29.92,30.61,686900,22.5701512541572,23.3872042221756,22.4277291771632,22.9449461936152,916367.762320178,0.0,1.0
2010-06-07,29.38,30.41,29.31,30.28,596300,22.0229506425487,22.795028217832,21.9704793510245,22.6975815335729,795501.669342728,0.0,1.0
2010-06-08,29.23,29.51,28.191,29.38,934400,21.9105121607113,22.1203973268077,21.1316882765177,22.0229506425487,1246548.3143281,0.0,1.0
2010-06-09,29.54,29.99,29.2,29.5,578600,22.1428850231752,22.4802004686873,21.8880244643438,22.1129014280186,771888.757138527,0.0,1.0
2010-06-10,30.45,30.68,29.65,29.65,450100,22.8250118129886,22.9974174851393,22.2253399098559,22.2253399098559,600461.682661686,0.0,1.0
2010-06-11,31.01,31.2,30.12,30.12,357500,23.2447821451815,23.3872042221756,22.5776471529464,22.5776471529464,476927.464011448,0.0,1.0
2010-06-14,30.99,31.45,30.89,31.36,448800,23.2297903476032,23.5746016919045,23.1548313597116,23.5071386028021,598727.400974371,0.0,1.0
2010-06-15,31.88,31.98,30.93,31.1,615800,23.8969253398384,23.9718843277299,23.1848149548683,23.312245234284,821515.894652444,0.0,1.0
2010-06-16,31.49,32.13,31.23,31.73,629600,23.6045852870612,24.0843228095673,23.409691918543,23.784486858001,839925.961794704,0.0,1.0
2010-06-17,31.24,31.71,30.96,31.57,328900,23.4171878173322,23.7694950604227,23.2073026512357,23.6645524773744,438773.266890531,0.0,1.0
2010-06-18,31.17,31.61,31.07,31.39,468800,23.3647165258081,23.6945360725311,23.2897575379165,23.5296262991696,625408.657702283,0.0,1.0
2010-06-21,30.29,31.73,30.0,31.73,639300,22.7050774323621,23.784486858001,22.4876963674765,23.784486858001,852866.371307743,0.0,1.0
2010-06-22,28.66,30.42,28.52,30.27,1077100,21.4832459297292,22.8025241166212,21.378303346681,22.6900856347838,1436919.08108176,0.0,1.0
2010-06-23,28.4,28.73,28.11,28.69,1200600,21.2883525612111,21.5357172212533,21.0709714963255,21.5057336260967,1601675.84137662,0.0,1.0
2010-06-24,27.69,28.39,27.65,28.23,1064900,20.7561437471808,21.2808566624219,20.7261601520242,21.1609222817954,1420643.51447774,0.0,1.0
2010-06-25,27.14,27.88,27.01,27.88,1802600,20.3438693137771,20.8985658241748,20.246422629518,20.8985658241748,2404781.66888681,0.0,1.0
2010-06-28,27.23,27.69,26.82,27.27,581300,20.4113324028795,20.7561437471808,20.104000552524,20.4413159980361,775490.726796795,0.0,1.0
2010-06-29,25.68,26.8,25.62,26.73,2029300,19.2494680905599,20.0890087549457,19.2044926978249,20.0365374634216,2707213.7138977,0.0,1.0
2010-06-30,26.25,26.53,25.39,25.68,1570500,19.6767343215419,19.8866194876384,19.0320870256743,19.2494680905599,2095145.68455938,0.0,1.0
2010-07-01,26.79,27.17,25.9,26.16,1603100,20.0815128561565,20.3663570101446,19.4143778639214,19.6092712324395,2138636.13302588,0.0,1.0
2010-07-02,26.7,27.04,26.56,26.94,1221700,20.0140497670541,20.2689103258855,19.9091071840059,20.1939513379939,1629824.56722457,0.0,1.0
2010-07-06,25.41,27.17,25.17,27.17,1771200,19.0470788232526,20.3663570101446,18.8671772523128,20.3663570101446,2362892.09582399,0.0,1.0
2010-07-07,26.16,26.2,25.15,25.41,837300,19.6092712324395,19.6392548275961,18.8521854547345,19.0470788232526,1117010.81291408,0.0,1.0
2010-07-08,26.69,26.74,26.24,26.38,1046300,20.0065538682649,20.0440333622107,19.6692384227528,19.774181005801,1395829.94572078,0.0,1.0
2010-07-09,26.98,26.99,26.51,26.73,390900,20.2239349331505,20.2314308319397,19.8716276900601,20.0365374634216,521485.162747063,0.0,1.0
2010-07-12,25.88,26.82,25.8,26.81,843500,19.3993860663431,20.104000552524,19.3394188760298,20.0965046537348,1125282.00249973,0.0,1.0
2010-07-13,26.68,26.83,25.88,26.14,840400,19.9990579694758,20.1114964513131,19.3993860663431,19.5942794348612,1121146.40770691,0.0,1.0
2010-07-14,26.67,26.78,26.17,26.64,654800,19.9915620706866,20.0740169573674,19.6167671312287,19.9690743743191,873544.345271876,0.0,1.0
2010-07-15,26.2,26.64,25.89,26.62,656900,19.6392548275961,19.9690743743191,19.4068819651322,19.9540825767408,876345.877228309,0.0,1.0
2010-07-16,25.25,26.12,24.95,25.99,1076900,18.9271444426261,19.5792876372829,18.7022674789513,19.4818409530238,1436652.26851448,0.0,1.0
2010-07-19,25.15,25.37,24.79,25.32,1161900,18.8521854547345,19.017095228096,18.5823330983247,18.9796157341502,1550047.60960811,0.0,1.0
2010-07-20,25.88,25.97,24.62,24.77,1582400,19.3993860663431,19.4668491554455,18.454902818909,18.5673413007464,2111021.03231248,0.0,1.0
2010-07-21,25.06,26.03,24.94,26.02,1022600,18.784722365632,19.5118245481804,18.6947715801621,19.5043286493913,1364212.6564982,0.0,1.0
2010-07-22,25.94,26.02,25.41,25.44,1291300,19.444361459078,19.5043286493913,19.0470788232526,19.0695665196201,1722675.34063771,0.0,1.0
2010-07-23,26.17,26.29,25.67,25.88,1055800,19.6167671312287,19.7067179166986,19.2419721917707,19.3993860663431,1408503.54266653,0.0,1.0
2010-07-26,26.97,27.05,26.075,26.17,968000,20.2164390343614,20.2764062246746,19.5455560927317,19.6167671312287,1291372.82563099,0.0,1.0
2010-07-27,26.49,27.16,26.41,27.06,1003300,19.8566358924817,20.3588611113554,19.7966687021685,20.2839021234638,1338465.24375577,0.0,1.0
2010-07-28,26.01,26.97,25.9,26.33,1106100,19.4968327506021,20.2164390343614,19.4143778639214,19.7367015118552,1475606.90333724,0.0,1.0
2010-07-29,23.96,24.49,23.05,23.54,6907300,17.9601734988246,18.35745613465,17.2780467090111,17.6453457496799,9214772.2298357,0.0,1.0
2010-07-30,24.24,24.28,23.55,23.67,1999200,18.170058664921,18.2000422600776,17.652841648469,17.742792433939,2667058.4225222,0.0,1.0
2010-08-02,24.73,24.86,24.44,24.81,952400,18.5373577055898,18.6348043898489,18.3199766407042,18.5973248959031,1270561.44538322,0.0,1.0
2010-08-03,24.18,24.81,24.13,24.66,1214300,18.1250832721861,18.5973248959031,18.0876037782403,18.4848864140657,1619952.50223524,0.0,1.0
2010-08-04,24.62,24.72,24.17,24.22,1249200,18.454902818909,18.5298618068006,18.1175873733969,18.1550668673427,1666511.29522546,0.0,1.0
2010-08-05,24.38,24.6,24.19,24.48,981600,18.2750012479692,18.4399110213307,18.1325791709752,18.3499602358608,1309516.08020598,0.0,1.0
2010-08-06,24.15,24.4,23.93,24.01,861100,18.1025955758186,18.2899930455476,17.9376858024571,17.9976529927704,1148761.5084203,0.0,1.0
2010-08-09,23.95,24.41,23.88,24.3,1340700,17.9526776000354,18.2974889443367,17.9002063085113,18.215034057656,1788578.04475566,0.0,1.0
2010-08-10,23.39,23.96,23.25,23.65,1280700,17.5329072678425,17.9601734988246,17.4279646847943,17.7278006363606,1708534.27457192,0.0,1.0
2010-08-11,23.12,23.53,22.99,23.02,1334900,17.3305180005352,17.6378498508907,17.2330713162762,17.2555590126436,1780840.48030456,0.0,1.0
2010-08-12,23.65,23.89,22.82,22.82,2385800,17.7278006363606,17.9077022073005,17.1056410368605,17.1056410368605,3182807.11507276,0.0,1.0
2010-08-13,23.3,23.92,23.27,23.51,1468600,17.4654441787401,17.9301899036679,17.4429564823726,17.6228580533124,1959204.68153066,0.0,1.0
2010-08-16,23.08,23.6,22.99,23.1,1027000,17.3005344053786,17.6903211424148,17.2330713162762,17.3155262029569,1370082.53297834,0.0,1.0
2010-08-17,22.99,23.44,22.93,23.26,1735700,17.2330713162762,17.5703867617883,17.1880959235412,17.4354605835834,2315532.86513194,0.0,1.0
2010-08-18,23.77,24.07,22.96,22.99,1834700,17.8177514218305,18.0426283855053,17.2105836199087,17.2330713162762,2447605.08593512,0.0,1.0
2010-08-19,23.76,24.03,23.5,23.71,1539400,17.8102555230414,18.0126447903487,17.6153621545233,17.7727760290956,2053656.33034747,0.0,1.0
2010-08-20,24.0,24.13,23.4601,23.6,888900,17.9901570939812,18.0876037782403,17.5854535183545,17.6903211424148,1185848.4552721,0.0,1.0
2010-08-23,24.0,24.649,23.89,24.21,824100,17.9901570939812,18.4766409253976,17.9077022073005,18.1475709685535,1099401.18347366,0.0,1.0
2010-08-24,23.56,23.81,23.3719,23.64,934300,17.6603375472582,17.8477350169872,17.5193396910341,17.7203047375715,1246414.90804446,0.0,1.0
2010-08-25,23.59,23.71,23.1507,23.43,1118800,17.6828252436257,17.7727760290956,17.3535304098179,17.5628908629991,1492549.50135946,0.0,1.0
2010-08-26,23.19,23.96,23.19,23.77,729000,17.3829892920593,17.9601734988246,17.3829892920593,17.8177514218305,972531.807732436,0.0,1.0
2010-08-27,23.3,23.51,22.76,23.49,797900,17.4654441787401,17.6228580533124,17.0606656441255,17.6078662557341,1064448.73716009,0.0,1.0
2010-08-30,22.66,23.37,22.62,23.28,903900,16.9857066562339,17.5179154702642,16.9557230610773,17.4504523811618,1205859.39781803,0.0,1.0
2010-08-31,22.34,22.82,22.19,22.57,969900,16.7458378949808,17.1056410368605,16.6333994131435,16.9182435671315,1293907.54502015,0.0,1.0
2010-09-01,23.07,23.21,22.7,22.7,823200,17.2930385065894,17.3979810896376,17.0156902513905,17.0156902513905,1098200.52692091,0.0,1.0
2010-09-02,23.83,23.92,23.01,23.08,647800,17.8627268145655,17.9301899036679,17.2480631138545,17.3005344053786,864205.905417106,0.0,1.0
2010-09-03,24.1,24.62,23.82,24.14,518700,18.0651160818728,18.454902818909,17.8552309157763,18.0950996770294,691978.393238427,0.0,1.0
2010-09-07,24.04,24.33,23.88,24.0,637600,18.0201406891378,18.2375217540234,17.9002063085113,17.9901570939812,850598.464485872,0.0,1.0
2010-09-08,23.55,24.3,23.45,24.19,1034100,17.652841648469,18.215034057656,17.5778826605775,18.1325791709752,1379554.37911675,0.0,1.0
2010-09-09,23.42,23.96,23.13,23.9,826800,17.55539496421,17.9601734988246,17.3380138993244,17.9151981060896,1103003.15313193,0.0,1.0
2010-09-10,23.33,23.65,23.14,23.42,646100,17.4879318751076,17.7278006363606,17.3455097981135,17.55539496421,861937.998595232,0.0,1.0
2010-09-13,23.92,23.96,23.55,23.6,1290000,17.9301899036679,17.9601734988246,17.652841648469,17.6903211424148,1720941.0589504,0.0,1.0
2010-09-14,24.48,24.64,23.73,23.91,942900,18.3499602358608,18.4698946164874,17.7877678266739,17.9226940048788,1257887.84843747,0.0,1.0
2010-09-15,25.09,25.18,24.28,24.28,659100,18.8072100619995,18.8746731511019,18.2000422600776,18.2000422600776,879280.815468378,0.0,1.0
2010-09-16,24.92,25.19,24.68,25.05,945800,18.6797797825838,18.8821690498911,18.499878211644,18.7772264668429,1261756.63066301,0.0,1.0
2010-09-17,24.65,25.02,24.5,25.02,1444400,18.4773905152765,18.7547387704754,18.3649520334391,18.7547387704754,1926920.36088989,0.0,1.0
2010-09-20,24.75,24.86,24.5,24.75,1065900,18.5523495031681,18.6348043898489,18.3649520334391,18.5523495031681,1421977.57731413,0.0,1.0
2010-09-21,24.54,24.79,24.46,24.7,594300,18.3949356285958,18.5823330983247,18.3349684382825,18.5148700092223,792833.543669938,0.0,1.0
2010-09-22,24.24,24.64,23.97,24.5,581400,18.170058664921,18.4698946164874,17.9676693976137,18.3649520334391,775624.133080435,0.0,1.0
2010-09-23,24.39,24.67,23.92,24.09,821600,18.2824971467584,18.4923823128548,17.9301899036679,18.0576201830836,1096066.02638267,0.0,1.0
2010-09-24,25.3,25.3,24.64,24.66,584800,18.9646239365718,18.9646239365718,18.4698946164874,18.4848864140657,780159.946724182,0.0,1.0
2010-09-27,25.66,25.74,25.28,25.31,542400,19.2344762929816,19.2944434832948,18.9496321389935,18.972119835361,723595.682461003,0.0,1.0
2010-09-28,26.76,26.81,25.765,25.81,1504800,20.059025159789,20.0965046537348,19.3131832302677,19.3469147748189,2007497.75620819,0.0,1.0
2010-09-29,26.53,26.74,26.28,26.7,809000,19.8866194876384,20.0440333622107,19.6992220179094,20.0140497670541,1079256.83464409,0.0,1.0
2010-09-30,26.33,26.73,26.24,26.61,576800,19.7367015118552,20.0365374634216,19.6692384227528,19.9465866779517,769487.444033015,0.0,1.0
2010-10-01,26.44,27.04,26.14,26.7,1083000,19.819156398536,20.2689103258855,19.5942794348612,20.0140497670541,1444790.05181649,0.0,1.0
2010-10-04,25.81,26.49,25.71,26.33,514500,19.3469147748189,19.8566358924817,19.2719557869274,19.7367015118552,686375.329325567,0.0,1.0
2010-10-05,26.19,26.27,25.9301,26.11,635900,19.631758928807,19.6917261191203,19.4369405192767,19.5717917384937,848330.557663997,0.0,1.0
2010-10-06,25.99,26.25,25.99,26.22,584600,19.4818409530238,19.6767343215419,19.4818409530238,19.6542466251745,779893.134156901,0.0,1.0
2010-10-07,26.4,26.47,26.0,26.03,417700,19.7891728033793,19.8416440949034,19.489336851813,19.5118245481804,557238.046762466,0.0,1.0
2010-10-08,26.66,26.88,26.12,26.48,420500,19.9840661718974,20.1489759452589,19.5792876372829,19.8491399936926,560973.422704375,0.0,1.0
2010-10-11,27.51,28.81,27.09,27.26,1652100,20.621217568976,21.5956844115666,20.3063898198313,20.433820099247,2204005.21200926,0.0,1.0
2010-10-12,28.0,28.06,27.36,27.65,542200,20.9885166096447,21.0334920023797,20.5087790871386,20.7261601520242,723328.869893726,0.0,1.0
2010-10-13,28.17,28.78,28.09,28.11,864100,21.1159468890604,21.5731967151991,21.0559796987472,21.0709714963255,1152763.69692949,0.0,1.0
2010-10-14,27.03,28.3,26.88,28.16,932800,20.2614144270963,21.2133935733195,20.1489759452589,21.1084509902713,1244413.81378987,0.0,1.0
2010-10-15,26.74,27.41,26.67,27.26,1249100,20.0440333622107,20.5462585810844,19.9915620706866,20.433820099247,1666377.88894182,0.0,1.0
2010-10-18,26.45,26.9,26.35,26.8,958300,19.8266522973251,20.1639677428373,19.7516933094335,20.0890087549457,1278432.41611796,0.0,1.0
2010-10-19,26.48,26.78,26.19,26.25,1640000,19.8491399936926,20.0740169573674,19.631758928807,19.6767343215419,2187863.05168888,0.0,1.0
2010-10-20,26.34,27.03,26.18,26.63,1262500,19.7441974106444,20.2614144270963,19.6242630300178,19.96157847553,1684254.33094951,0.0,1.0
2010-10-21,25.33,25.73,25.0,25.73,4223300,18.9871116329393,19.2869475845057,18.7397469728971,19.2869475845057,5634147.57694978,0.0,1.0
2010-10-22,25.25,26.0,25.13,25.42,1502300,18.9271444426261,19.489336851813,18.8371936571561,19.0545747220418,2004162.59911719,0.0,1.0
2010-10-25,25.5,25.79,25.22,25.42,784300,19.114541912355,19.3319229772406,18.9046567462586,19.0545747220418,1046305.48258511,0.0,1.0
2010-10-26,25.46,25.89,25.25,25.44,1536900,19.0845583171984,19.4068819651322,18.9271444426261,19.0695665196201,2050321.17325648,0.0,1.0
2010-10-27,24.89,25.37,24.61,25.37,2433900,18.6572920862163,19.017095228096,18.4474069201199,19.017095228096,3246975.53750339,0.0,1.0
2010-10-28,24.61,25.28,23.53,23.85,3566800,18.4474069201199,18.9496321389935,17.6378498508907,17.8777186121438,4758335.32485603,0.0,1.0
2010-10-29,24.89,25.08,24.37,24.59,1724500,18.6572920862163,18.7997141632103,18.2675053491801,18.4324151225416,2300591.36136431,0.0,1.0
2010-11-01,25.1,25.52,24.88,24.95,1856000,18.8147059607887,19.1295337099333,18.6497961874272,18.7022674789513,2476020.62435033,0.0,1.0
2010-11-02,26.0,26.13,25.0,25.47,1837000,19.489336851813,19.586783536072,18.7397469728971,19.0920542159875,2450673.43045882,0.0,1.0
2010-11-03,25.85,26.09,25.41,26.0,1893000,19.3768983699756,19.5567999409154,19.0470788232526,19.489336851813,2525380.94929698,0.0,1.0
2010-11-04,27.4,28.0,26.12,26.12,2854200,20.5387626822952,20.9885166096447,19.5792876372829,19.5792876372829,3807682.14764048,0.0,1.0
2010-11-05,28.05,28.12,27.33,27.4,1516000,21.0259961035905,21.0784673951146,20.4862913907711,20.5387626822952,2022439.25997582,0.0,1.0
2010-11-08,28.55,28.61,27.83,27.99,1386700,21.4007910430485,21.4457664357834,20.861086330229,20.9810207108556,1849944.93522985,0.0,1.0
2010-11-09,29.57,30.99,29.38,30.45,3630900,22.1653727195427,23.2297903476032,22.0229506425487,22.8250118129886,4843848.75266898,0.0,1.0
2010-11-10,29.18,29.54,28.91,29.54,1374500,21.8730326667655,22.1428850231752,21.6706433994582,22.1428850231752,1833669.36862583,0.0,1.0
2010-11-11,29.3,29.72,28.91,28.95,1690600,21.9629834522354,22.2778112013801,21.6706433994582,21.7006269946148,2255366.6312105,0.0,1.0
2010-11-12,28.97,29.3,28.8,29.2,729900,21.7156187921931,21.9629834522354,21.5881885127774,21.8880244643438,973732.464285191,0.0,1.0
2010-11-15,29.29,29.565,29.03,29.16,961100,21.9554875534462,22.1616247701481,21.7605941849281,21.8580408691872,1282167.79205987,0.0,1.0
2010-11-16,28.92,29.5,28.75,29.07,563200,21.6781392982473,22.1129014280186,21.5507090188316,21.7905777800847,751344.189458035,0.0,1.0
2010-11-17,29.43,29.58,28.88,29.04,543200,22.0604301364944,22.1728686183318,21.6481557030907,21.7680900837173,724662.932730122,0.0,1.0
2010-11-18,29.98,30.18,29.54,29.72,516500,22.4727045698982,22.6226225456814,22.1428850231752,22.2778112013801,689043.454998356,0.0,1.0
2010-11-19,30.0,30.14,29.81,29.9,485700,22.4876963674765,22.5926389505247,22.3452742904825,22.4127373795849,647954.31963737,0.0,1.0
2010-11-22,30.27,30.48,29.85,29.92,741800,22.6900856347838,22.8474995093561,22.3752578856391,22.4277291771632,989607.812038298,0.0,1.0
2010-11-23,30.72,30.95,30.04,30.13,1049300,23.0274010802959,23.1998067524466,22.5176799626331,22.5851430517356,1399832.13422996,0.0,1.0
2010-11-24,31.36,31.36,30.72,30.93,546200,23.5071386028021,23.5071386028021,23.0274010802959,23.1848149548683,728665.121239307,0.0,1.0
2010-11-26,31.06,31.38,31.03,31.16,128300,23.2822616391273,23.5221304003804,23.2597739427599,23.3572206270189,171160.261909563,0.0,1.0
2010-11-29,31.69,31.8,30.73,30.99,758900,23.7545032628443,23.8369581495251,23.0348969790851,23.2297903476032,1012420.28654067,0.0,1.0
2010-11-30,31.66,32.33,31.21,31.32,871300,23.7320155664769,24.2342407853505,23.3947001209647,23.4771550076455,1162368.94935153,0.0,1.0
2010-12-01,31.97,32.26,31.85,32.2,572500,23.9643884289408,24.1817694938264,23.8744376434709,24.1367941010914,763750.973836513,0.0,1.0
2010-12-02,32.16,32.37,31.89,32.05,459400,24.1068105059348,24.2642243805071,23.9044212386275,24.0243556192541,612868.467040165,0.0,1.0
2010-12-03,32.58,32.69,32.16,32.18,636600,24.4216382550795,24.5040931417602,24.1068105059348,24.1218023035131,849264.401649474,0.0,1.0
2010-12-06,32.33,32.4952,32.04,32.43,310800,24.2342407853505,24.3580730333474,24.0168597204649,24.3091997732421,414626.72955177,0.0,1.0
2010-12-07,31.74,32.32,31.6,32.32,856900,23.7919827567901,24.2267448865613,23.6870401737419,24.2267448865613,1143158.44450744,0.0,1.0
2010-12-08,31.88,32.02,31.58,31.81,619400,23.8969253398384,24.0018679228866,23.6720483761636,23.8444540483142,826318.520863468,0.0,1.0
2010-12-09,31.83,32.14,31.7,32.13,634900,23.8594458458926,24.0918187083565,23.7619991616335,24.0843228095673,846996.494827601,0.0,1.0
2010-12-10,31.71,32.03,31.6,31.93,1096100,23.7694950604227,24.0093638216757,23.6870401737419,23.9344048337842,1462266.27497328,0.0,1.0
2010-12-13,31.55,31.85,31.4375,31.85,891500,23.6495606797961,23.8744376434709,23.5652318184181,23.8744376434709,1189317.01864673,0.0,1.0
2010-12-14,31.37,31.62,31.28,31.55,479900,23.5146345015913,23.7020319713202,23.4471714124888,23.6495606797961,640216.755186275,0.0,1.0
2010-12-15,30.76,31.4,30.65,31.4,770300,23.0573846754526,23.5371221979587,22.9749297887718,23.5371221979587,1027628.60287557,0.0,1.0
2010-12-16,31.03,31.09,30.74,30.89,722600,23.2597739427599,23.3047493354948,23.0423928778742,23.1548313597116,963993.8055795,0.0,1.0
2010-12-17,31.62,31.84,30.99,31.14,1128300,23.7020319713202,23.8669417446817,23.2297903476032,23.3422288294406,1505223.09830522,0.0,1.0
2010-12-20,31.45,32.06,31.14,31.76,584200,23.5746016919045,24.0318515180432,23.3422288294406,23.8069745543685,779359.509022343,0.0,1.0
2010-12-21,31.5,31.63,31.14,31.48,326900,23.6120811858503,23.7095278701094,23.3422288294406,23.597089388272,436105.141217741,0.0,1.0
2010-12-22,30.49,31.39,30.23,31.39,814300,22.8549954081453,23.5296262991696,22.6601020396272,23.5296262991696,1086327.36767698,0.0,1.0
2010-12-23,30.33,30.67,30.27,30.51,426800,22.7350610275187,22.9899215863501,22.6900856347838,22.8699872057236,569378.018573667,0.0,1.0
2010-12-27,30.34,30.38,29.9,30.28,339300,22.7425569263079,22.7725405214645,22.4127373795849,22.6975815335729,452647.520389046,0.0,1.0
2010-12-28,30.15,30.38,30.05,30.36,237700,22.6001348493139,22.7725405214645,22.5251758614223,22.7575487238862,317106.736211247,0.0,1.0
2010-12-29,29.86,30.2,29.84,30.2,206000,22.3827537844283,22.6376143432597,22.36776198685,22.6376143432597,274816.944297505,0.0,1.0
2010-12-30,29.84,29.97,29.61,29.86,320300,22.36776198685,22.465208671109,22.1953563146993,22.3827537844283,427300.326497528,0.0,1.0
2010-12-31,29.51,29.9,29.5,29.86,286100,22.1203973268077,22.4127373795849,22.1129014280186,22.3827537844283,381675.377492798,0.0,1.0
2011-01-03,29.24,29.85,29.21,29.71,736800,21.9180080595004,22.3752578856391,21.8955203631329,22.2703153025909,982937.497856321,0.0,1.0
2011-01-04,28.67,29.4,28.27,29.35,1317400,21.4907418285184,22.037942440127,21.190905876952,22.0004629461812,1757494.38066764,0.0,1.0
2011-01-05,28.51,28.91,28.19,28.66,894400,21.3708074478918,21.6706433994582,21.1309386866387,21.4832459297292,1193185.80087228,0.0,1.0
2011-01-06,28.59,28.7,28.04,28.61,769800,21.4307746382051,21.5132295248858,21.0185002048014,21.4457664357834,1026961.57145738,0.0,1.0
2011-01-07,28.79,29.09,28.58,28.72,1425900,21.5806926139883,21.805569577663,21.4232787394159,21.5282213224642,1902240.19841656,0.0,1.0
2011-01-10,28.94,29.08,28.46,28.73,1006200,21.6931310958257,21.7980736788739,21.333327953946,21.5357172212533,1342334.02598131,0.0,1.0
2011-01-11,28.98,29.35,28.81,28.97,572500,21.7231146909823,22.0004629461812,21.5956844115666,21.7156187921931,763750.973836513,0.0,1.0
2011-01-12,29.49,29.81,29.09,29.15,539400,22.1054055292294,22.3452742904825,21.805569577663,21.850544970398,719593.493951817,0.0,1.0
2011-01-13,29.67,29.67,29.32,29.52,500700,22.2403317074343,22.2403317074343,21.9779752498137,22.1278932255969,667965.262183304,0.0,1.0
2011-01-14,30.16,30.2,29.36,29.69,636800,22.607630748103,22.6376143432597,22.0079588449703,22.2553235050126,849531.214216756,0.0,1.0
2011-01-18,29.66,30.26,29.33,30.08,839000,22.2328358086451,22.6825897359946,21.9854711486029,22.5476635577898,1119278.71973596,0.0,1.0
2011-01-19,29.08,29.77,28.99,29.58,803600,21.7980736788739,22.3152906953258,21.7306105897715,22.1728686183318,1072052.89532755,0.0,1.0
2011-01-20,28.61,29.09,28.58,28.94,473300,21.4457664357834,21.805569577663,21.4232787394159,21.6931310958257,631411.940466065,0.0,1.0
2011-01-21,28.11,28.76,28.05,28.71,944100,21.0709714963255,21.5582049176208,21.0259961035905,21.520725423675,1259488.72384114,0.0,1.0
2011-01-24,28.36,28.41,28.0,28.17,519900,21.2583689660544,21.2958484600002,20.9885166096447,21.1159468890604,693579.268642103,0.0,1.0
2011-01-25,28.09,28.3,27.78,28.19,709300,21.0559796987472,21.2133935733195,20.8236068362832,21.1309386866387,946250.769855437,0.0,1.0
2011-01-26,28.34,28.58,27.8,28.15,693500,21.2433771684761,21.4232787394159,20.8385986338616,21.1009550914821,925172.577040389,0.0,1.0
2011-01-27,27.95,28.51,27.72,28.42,867900,20.9510371156989,21.3708074478918,20.7786314435483,21.3033443587894,1157833.13570779,0.0,1.0
2011-01-28,27.23,28.02,27.17,28.02,642200,20.4113324028795,21.003508407223,20.3663570101446,21.003508407223,856735.153533291,0.0,1.0
2011-01-31,27.7,27.96,27.02,27.2,856900,20.76363964597,20.9585330144881,20.2539185283072,20.388844706512,1143158.44450744,0.0,1.0
2011-02-01,28.18,28.22,27.72,27.81,1138900,21.1234427878496,21.1534263830062,20.7786314435483,20.8460945326507,1519364.16437101,0.0,1.0
2011-02-02,28.07,28.23,27.99,28.1,402400,21.0409879011688,21.1609222817954,20.9810207108556,21.0634755975363,536826.885365613,0.0,1.0
2011-02-03,28.66,28.67,27.97,28.12,561800,21.4832459297292,21.4907418285184,20.9660289132773,21.0784673951146,749476.50148708,0.0,1.0
2011-02-04,29.33,29.56,28.66,28.76,865700,21.9854711486029,22.1578768207535,21.4832459297292,21.5582049176208,1154898.19746772,0.0,1.0
2011-02-07,29.7,29.9,29.22,29.39,387300,22.2628194038017,22.4127373795849,21.9030162619221,22.0304465413378,516682.536536039,0.0,1.0
2011-02-08,29.94,29.97,29.65,29.67,321000,22.4427209747415,22.465208671109,22.2253399098559,22.2403317074343,428234.170483007,0.0,1.0
2011-02-09,29.71,30.1601,29.4301,29.96,461900,22.2703153025909,22.6077057070909,22.0605050954823,22.4577127723199,616203.624131153,0.0,1.0
2011-02-10,29.01,29.52,28.31,29.1,713500,21.7456023873498,22.1278932255969,21.2208894721087,21.8130654764522,951853.8337683,0.0,1.0
2011-02-11,28.54,28.91,28.37,28.75,643100,21.3932951442593,21.6706433994582,21.2658648648436,21.5507090188316,857935.810086047,0.0,1.0
2011-02-14,28.72,28.738,28.455,28.56,714300,21.5282213224642,21.5417139402847,21.3295800045515,21.4082869418376,952921.084037416,0.0,1.0
2011-02-15,28.5,28.76,28.285,28.68,575900,21.3633115491027,21.5582049176208,21.2021497251358,21.4982377273075,768286.787480258,0.0,1.0
2011-02-16,28.66,28.7,28.43,28.61,198200,21.4832459297292,21.5132295248858,21.3108402575786,21.4457664357834,264411.254173619,0.0,1.0
2011-02-17,28.53,28.88,28.34,28.56,810700,21.3857992454701,21.6481557030907,21.2433771684761,21.4082869418376,1081524.74146596,0.0,1.0
2011-02-18,28.53,28.8,28.48,28.53,606300,21.3857992454701,21.5881885127774,21.3483197515244,21.3857992454701,808842.297706689,0.0,1.0
2011-02-22,28.84,29.72,28.36,28.36,885600,21.6181721079341,22.2778112013801,21.2583689660544,21.2583689660544,1181446.04791199,0.0,1.0
2011-02-23,28.35,28.88,28.0,28.79,721400,21.2508730672653,21.6481557030907,20.9885166096447,21.5806926139883,962392.930175826,0.0,1.0
2011-02-24,28.44,28.51,28.01,28.27,534300,21.3183361563677,21.3708074478918,20.9960125084339,21.190905876952,712789.7734862,0.0,1.0
2011-02-25,29.13,29.2,28.39,28.44,650300,21.8355531728197,21.8880244643438,21.2808566624219,21.3183361563677,867541.062508095,0.0,1.0
2011-02-28,28.66,29.3671,28.53,29.26,923100,21.4832459297292,22.0132809331106,21.3857992454701,21.9329998570787,1231473.40427683,0.0,1.0
2011-03-01,27.74,28.79,27.62,28.62,1545600,20.7936232411266,21.5806926139883,20.7036724556567,21.4532623345726,2061927.51993313,0.0,1.0
2011-03-02,27.56,28.14,26.5,26.67,2284600,20.6586970629217,21.093459192693,19.8641317912709,19.9915620706866,3047799.95602952,0.0,1.0
2011-03-03,28.49,28.53,27.59,27.68,1021600,21.3558156503135,21.3857992454701,20.6811847592892,20.7486478483916,1362878.5936618,0.0,1.0
2011-03-04,28.23,28.56,27.9,28.51,764000,21.1609222817954,21.4082869418376,20.9135576217531,21.3708074478918,1019224.00700628,0.0,1.0
2011-03-07,28.41,28.77,27.96,28.43,741700,21.2958484600002,21.56570081641,20.9585330144881,21.3108402575786,989474.40575466,0.0,1.0
2011-03-08,29.09,29.16,28.24,28.34,600800,21.805569577663,21.8580408691872,21.1684181805845,21.2433771684761,801504.952106512,0.0,1.0
2011-03-09,29.57,29.66,28.79,29.0,971200,22.1653727195427,22.2328358086451,21.5806926139883,21.7381064885606,1295641.82670746,0.0,1.0
2011-03-10,28.84,29.51,28.84,29.26,861600,21.6181721079341,22.1203973268077,21.6181721079341,21.9329998570787,1149428.5398385,0.0,1.0
2011-03-11,28.86,28.97,28.52,28.69,513400,21.6331639055124,21.7156187921931,21.378303346681,21.5057336260967,684907.86020553,0.0,1.0
2011-03-14,28.69,28.76,28.43,28.71,660500,21.5057336260967,21.5582049176208,21.3108402575786,21.520725423675,881148.503439331,0.0,1.0
2011-03-15,28.13,28.31,27.72,27.96,820700,21.0859632939038,21.2208894721087,20.7786314435483,20.9585330144881,1094865.36982992,0.0,1.0
2011-03-16,27.52,28.21,27.5,28.02,850400,20.6287134677651,21.1459304842171,20.6137216701868,21.003508407223,1134487.03607087,0.0,1.0
2011-03-17,27.15,27.96,27.13,27.87,399500,20.3513652125662,20.9585330144881,20.3363734149879,20.8910699253857,532958.103140066,0.0,1.0
2011-03-18,27.04,27.3,27.0,27.3,856000,20.2689103258855,20.4638036944036,20.2389267307288,20.4638036944036,1141957.78795468,0.0,1.0
2011-03-21,27.48,27.56,27.23,27.35,646300,20.5987298726085,20.6586970629217,20.4113324028795,20.5012831883494,862204.811162512,0.0,1.0
2011-03-22,27.22,27.61,27.14,27.61,179500,20.4038365040903,20.6961765568675,20.3438693137771,20.6961765568675,239464.279133021,0.0,1.0
2011-03-23,27.58,27.72,26.92,27.2,440000,20.6736888605001,20.7786314435483,20.1789595404156,20.388844706512,586987.648014088,0.0,1.0
2011-03-24,27.74,27.86,27.27,27.78,507200,20.7936232411266,20.8835740265965,20.4413159980361,20.8236068362832,676636.670619877,0.0,1.0
2011-03-25,27.99,28.28,27.69,27.8,518200,20.9810207108556,21.1984017757412,20.7561437471808,20.8385986338616,691311.361820228,0.0,1.0
2011-03-28,27.62,28.0,27.6,28.0,347100,20.7036724556567,20.9885166096447,20.6886806580784,20.9885166096447,463053.210512932,0.0,1.0
2011-03-29,27.9,27.95,27.49,27.69,608900,20.9135576217531,20.9510371156989,20.6062257713976,20.7561437471808,812310.861081317,0.0,1.0
2011-03-30,28.39,28.42,27.85,28.0,438900,21.2808566624219,21.3033443587894,20.8760781278074,20.9885166096447,585520.178894054,0.0,1.0
2011-03-31,28.63,28.68,28.17,28.43,411900,21.4607582333617,21.4982377273075,21.1159468890604,21.3108402575786,549500.482311372,0.0,1.0
2011-04-01,29.07,29.24,28.65,28.77,479200,21.7905777800847,21.9180080595004,21.4757500309401,21.56570081641,639282.911200799,0.0,1.0
2011-04-04,29.19,29.29,28.92,29.14,415400,21.8805285655546,21.9554875534462,21.6781392982473,21.8430490716088,554169.702238757,0.0,1.0
2011-04-05,29.69,29.99,28.93,29.16,719800,22.2553235050126,22.4802004686873,21.6856351970365,21.8580408691872,960258.429637593,0.0,1.0
2011-04-06,29.75,29.97,29.6,29.89,605700,22.3002988977475,22.465208671109,22.1878604159101,22.4052414807958,808041.86000485,0.0,1.0
2011-04-07,29.85,29.99,29.52,29.8,567800,22.3752578856391,22.4802004686873,22.1278932255969,22.3377783916933,757480.878505454,0.0,1.0
2011-04-08,29.03,30.04,28.96,30.04,475800,21.7605941849281,22.5176799626331,21.708122893404,22.5176799626331,634747.097557053,0.0,1.0
2011-04-11,28.99,29.19,28.75,29.08,274400,21.7306105897715,21.8805285655546,21.5507090188316,21.7980736788739,366066.842306967,0.0,1.0
2011-04-12,29.24,29.77,28.9,28.9,253400,21.9180080595004,22.3152906953258,21.663147500669,21.663147500669,338051.52274266,0.0,1.0
2011-04-13,29.63,29.79,29.06,29.4,461700,22.2103481122776,22.3302824929042,21.7830818812956,22.037942440127,615936.811563875,0.0,1.0
2011-04-14,29.53,29.65,29.28,29.52,224700,22.135389124386,22.2253399098559,21.9479916546571,22.1278932255969,299763.919338105,0.0,1.0
2011-04-15,30.13,30.13,29.07,29.43,479400,22.5851430517356,22.5851430517356,21.7905777800847,22.0604301364944,639549.723768077,0.0,1.0
2011-04-18,29.98,30.15,29.42,29.86,421900,22.4727045698982,22.6001348493139,22.0529342377053,22.3827537844283,562841.110675327,0.0,1.0
2011-04-19,30.22,30.44,29.895,30.0,342400,22.652606140838,22.8175159141995,22.4089894301903,22.4876963674765,456783.115181873,0.0,1.0
2011-04-20,30.74,31.3,30.46,30.71,603600,23.0423928778742,23.4621632100671,22.8325077117778,23.0199051815068,805240.32804842,0.0,1.0
2011-04-21,30.79,30.96,30.36,30.9,376200,23.07987237182,23.2073026512357,22.7575487238862,23.1623272585008,501874.439052047,0.0,1.0
2011-04-25,30.94,30.96,30.54,30.88,318800,23.1923108536574,23.2073026512357,22.8924749020911,23.1473354609225,425299.232242936,0.0,1.0
2011-04-26,31.56,31.61,30.76,30.95,818400,23.6570565785853,23.6945360725311,23.0573846754526,23.1998067524466,1091797.0253062,0.0,1.0
2011-04-27,32.56,32.56,31.5,31.63,920400,24.4066464575012,24.4066464575012,23.6120811858503,23.7095278701094,1227871.43461856,0.0,1.0
2011-04-28,30.89,32.43,30.15,32.17,1373300,23.1548313597116,24.3091997732421,22.6001348493139,24.114306404724,1832068.49322216,0.0,1.0
2011-04-29,30.92,31.06,30.4,30.86,589000,23.1773190560791,23.2822616391273,22.7875323190428,23.1323436633442,785763.010637042,0.0,1.0
2011-05-02,29.7,30.85,29.47,30.5,1105000,22.2628194038017,23.124847764555,22.0904137316511,22.8624913069344,1474139.4342172,0.0,1.0
2011-05-03,29.23,29.75,28.91,29.65,724000,21.9105121607113,22.3002988977475,21.6706433994582,22.2253399098559,965861.493550454,0.0,1.0
2011-05-04,28.83,29.51,28.69,29.27,440500,21.6106762091449,22.1203973268077,21.5057336260967,21.9404957558679,587654.679432287,0.0,1.0
2011-05-05,28.89,29.35,28.55,28.58,446100,21.6556516018799,22.0004629461812,21.4007910430485,21.4232787394159,595125.431316101,0.0,1.0
2011-05-06,28.93,29.56,28.8,29.25,1217100,21.6856351970365,22.1578768207535,21.5881885127774,21.9255039582896,1623687.87817715,0.0,1.0
2011-05-09,28.8,29.06,28.63,28.88,463600,21.5881885127774,21.7830818812956,21.4607582333617,21.6481557030907,618471.530953028,0.0,1.0
2011-05-10,28.99,29.09,28.5,28.78,571600,21.7306105897715,21.805569577663,21.3633115491027,21.5731967151991,762550.317283756,0.0,1.0
2011-05-11,29.55,29.71,28.11,28.11,649600,22.1503809219644,22.2703153025909,21.0709714963255,21.0709714963255,866607.218522617,0.0,1.0
2011-05-12,30.18,30.32,29.36,29.41,344000,22.6226225456814,22.7275651287296,22.0079588449703,22.0454383389161,458917.615720105,0.0,1.0
2011-05-13,30.38,30.58,30.2,30.25,432100,22.7725405214645,22.9224584972477,22.6376143432597,22.6750938372055,576448.551606564,0.0,1.0
2011-05-16,29.77,30.26,29.75,30.22,430500,22.3152906953258,22.6825897359946,22.3002988977475,22.652606140838,574314.051068331,0.0,1.0
2011-05-17,29.52,29.78,29.315,29.55,496500,22.1278932255969,22.322786594115,21.9742273004191,22.1503809219644,662362.198270443,0.0,1.0
2011-05-18,29.75,30.05,29.46,29.54,298400,22.3002988977475,22.5251758614223,22.0829178328619,22.1428850231752,398084.350380464,0.0,1.0
2011-05-19,29.85,30.03,29.36,29.91,281100,22.3752578856391,22.510184063844,22.0079588449703,22.4202332783741,375005.063310819,0.0,1.0
2011-05-20,28.49,29.71,27.72,29.71,1672000,21.3558156503135,22.2703153025909,20.7786314435483,22.2703153025909,2230553.06245354,0.0,1.0
2011-05-23,28.53,28.62,28.0,28.17,840200,21.3857992454701,21.4532623345726,20.9885166096447,21.1159468890604,1120879.59513963,0.0,1.0
2011-05-24,28.15,28.73,28.14,28.57,485700,21.1009550914821,21.5357172212533,21.093459192693,21.4157828406268,647954.319637371,0.0,1.0
2011-05-25,32.24,32.5,28.69,28.75,2791300,24.1667776962481,24.3616710647662,21.5057336260967,21.5507090188316,3723769.59523119,0.0,1.0
2011-05-26,31.8,32.88,31.41,32.18,2156800,23.8369581495251,24.6465152187542,23.5446180967479,24.1218023035131,2877306.72553815,0.0,1.0
2011-05-27,31.93,32.01,31.47,32.01,888900,23.9344048337842,23.9943720240974,23.5895934894828,23.9943720240974,1185848.4552721,0.0,1.0
2011-05-31,31.7,32.3484,31.59,32.27,1217800,23.7619991616335,24.2480332391226,23.6795442749528,24.1892653926156,1624621.72216263,0.0,1.0
2011-06-01,30.38,31.71,30.35,31.7,862200,22.7725405214645,23.7694950604227,22.7500528250971,23.7619991616335,1150228.97754034,0.0,1.0
2011-06-02,30.21,30.719,30.0,30.46,1370800,22.6451102420488,23.026651490417,22.4876963674765,22.8325077117778,1828733.33613117,0.0,1.0
2011-06-03,29.62,30.3,29.47,29.78,814500,22.2028522134885,22.7125733311513,22.0904137316511,22.322786594115,1086594.18024426,0.0,1.0
2011-06-06,29.45,29.81,29.33,29.66,724100,22.0754219340728,22.3452742904825,21.9854711486029,22.2328358086451,965994.899834093,0.0,1.0
2011-06-07,29.58,30.08,29.36,29.55,644600,22.1728686183318,22.5476635577898,22.0079588449703,22.1503809219644,859936.904340641,0.0,1.0
2011-06-08,29.1,29.7,28.79,29.41,884500,21.8130654764522,22.2628194038017,21.5806926139883,22.0454383389161,1179978.57879196,0.0,1.0
2011-06-09,29.64,29.94,29.24,29.35,682900,22.2178440110668,22.4427209747415,21.9180080595004,22.0004629461812,911031.510974593,0.0,1.0
2011-06-10,29.17,29.698,29.1,29.46,662300,21.8655367679763,22.2613202240439,21.8130654764522,22.0829178328619,883549.816544844,0.0,1.0
2011-06-13,29.24,29.77,29.15,29.3,531100,21.9180080595004,22.3152906953258,21.850544970398,21.9629834522354,708520.772409734,0.0,1.0
2011-06-14,29.94,30.02,29.6,29.6,1141000,22.4427209747415,22.5026881650548,22.1878604159101,22.1878604159101,1522165.69632745,0.0,1.0
2011-06-15,29.65,29.9775,29.463,29.69,781200,22.2253399098559,22.4708305952009,22.0851666024987,22.2553235050126,1042169.88779229,0.0,1.0
2011-06-16,29.79,29.97,29.44,29.57,443000,22.3302824929042,22.465208671109,22.0679260352836,22.1653727195427,590989.836523275,0.0,1.0
2011-06-17,30.05,30.26,29.88,30.09,893500,22.5251758614223,22.6825897359946,22.3977455820066,22.5551594565789,1191985.14431952,0.0,1.0
2011-06-20,30.2,30.3122,29.93,30.03,886800,22.6376143432597,22.721718327674,22.4352250759524,22.510184063844,1183046.92331567,0.0,1.0
2011-06-21,30.9,31.03,30.4,30.52,812600,23.1623272585008,23.2597739427599,22.7875323190428,22.8774831045128,1084059.46085511,0.0,1.0
2011-06-22,30.27,31.17,30.27,30.85,388700,22.6900856347838,23.3647165258081,22.6900856347838,23.124847764555,518550.224506991,0.0,1.0
2011-06-23,31.08,31.23,29.88,29.9,1371800,23.2972534367056,23.409691918543,22.3977455820066,22.4127373795849,1830067.39896757,0.0,1.0
2011-06-24,30.38,31.25,30.13,31.2,1797100,22.7725405214645,23.4246837161214,22.5851430517356,23.3872042221756,2397444.32328664,0.0,1.0
2011-06-27,30.16,30.64,30.11,30.34,755400,22.607630748103,22.9674338899827,22.5701512541572,22.7425569263079,1007751.06661328,0.0,1.0
2011-06-28,30.66,30.93,30.19,30.28,342100,22.982425687561,23.1848149548683,22.6301184444705,22.6975815335729,456382.896330954,0.0,1.0
2011-06-29,30.58,30.85,30.46,30.71,363600,22.9224584972477,23.124847764555,22.8325077117778,23.0199051815068,485065.247313461,0.0,1.0
2011-06-30,30.76,31.26,30.71,30.71,297600,23.0573846754526,23.4321796149105,23.0199051815068,23.0199051815068,397017.100111347,0.0,1.0
2011-07-01,31.31,31.55,30.59,30.81,607800,23.4696591088563,23.6495606797961,22.9299543960369,23.0948641693984,810843.39196128,0.0,1.0
2011-07-05,31.42,31.5,30.8,31.22,319400,23.5521139955371,23.6120811858503,23.0873682706092,23.4021960197539,426099.669944772,0.0,1.0
2011-07-06,31.43,31.49,31.17,31.27,310100,23.5596098943262,23.6045852870612,23.3647165258081,23.4396755136997,413692.885566293,0.0,1.0
2011-07-07,31.98,32.2982,31.44,31.67,519200,23.9718843277299,24.210403827201,23.5671057931154,23.739511465266,692645.424656626,0.0,1.0
2011-07-08,31.55,31.65,31.34,31.55,351700,23.6495606797961,23.7245196676877,23.4921468052238,23.6495606797961,469189.899560353,0.0,1.0
2011-07-11,30.77,31.63,30.64,31.17,337800,23.0648805742417,23.7095278701094,22.9674338899827,23.3647165258081,450646.426134453,0.0,1.0
2011-07-12,30.74,31.24,30.55,30.66,595200,23.0423928778742,23.4171878173322,22.8999708008802,22.982425687561,794034.200222697,0.0,1.0
2011-07-13,31.24,31.32,30.8,30.97,1079900,23.4171878173322,23.4771550076455,23.0873682706092,23.2147985500249,1440654.45702367,0.0,1.0
2011-07-14,31.23,31.6,31.0,31.25,472600,23.409691918543,23.6870401737419,23.2372862463924,23.4246837161214,630478.096480588,0.0,1.0
2011-07-15,32.38,32.4,31.38,31.38,700600,24.2717202792963,24.2867120768746,23.5221304003804,23.5221304003804,934644.423178797,0.0,1.0
2011-07-18,32.59,32.68,32.2,32.28,775200,24.4291341538686,24.4965972429711,24.1367941010914,24.1967612914047,1034165.51077391,0.0,1.0
2011-07-19,33.42,33.74,32.79,32.9,932900,25.0512937533688,25.2911625146219,24.5790521296518,24.6615070163326,1244547.22007351,0.0,1.0
2011-07-20,32.84,33.71,32.75,33.61,876400,24.6165316235976,25.2686748182544,24.5490685344952,25.1937158303628,1169172.66981715,0.0,1.0
2011-07-21,33.3,33.55,32.94,33.09,309400,24.9613429678989,25.1487404376279,24.6914906114892,24.8039290933266,412759.041580816,0.0,1.0
2011-07-22,33.51,33.64,33.03,33.39,388000,25.1187568424712,25.2162035267303,24.7589537005916,25.0288060570013,517616.380521516,0.0,1.0
2011-07-25,33.32,33.533,32.8,33.14,455600,24.9763347654772,25.1359974096863,24.586548028441,24.8414085872724,607799.028261862,0.0,1.0
2011-07-26,33.22,33.51,33.2,33.31,387900,24.9013757775856,25.1187568424712,24.8863839800073,24.9688388666881,517482.974237876,0.0,1.0
2011-07-27,32.44,33.01,32.17,33.0,766400,24.3166956720313,24.7439619030133,24.114306404724,24.7364660042241,1022425.75781363,0.0,1.0
2011-07-28,34.0,34.5,32.0,32.57,2295400,25.48605588314,25.860850822598,23.9868761253083,24.4141423562903,3062207.83466259,0.0,1.0
2011-07-29,33.5,33.96,33.0,33.72,953700,25.1112609436821,25.4560722879834,24.7364660042241,25.2761707170436,1272295.72707054,0.0,1.0
2011-08-01,32.65,33.97,32.295,33.74,1146100,24.4741095466036,25.4635681867726,24.2080051395885,25.2911625146219,1528969.41679306,0.0,1.0
2011-08-02,31.46,32.7046,31.41,32.35,930600,23.5820975906937,24.5150371539924,23.5446180967479,24.2492325829288,1241478.8755498,0.0,1.0
2011-08-03,32.61,32.67,30.87,31.55,807900,24.444125951447,24.4891013441819,23.1398395621333,23.6495606797961,1077789.36552405,0.0,1.0
2011-08-04,30.22,32.49,30.16,32.22,1020100,22.652606140838,24.354175165977,22.607630748103,24.1517858986698,1360877.49940721,0.0,1.0
2011-08-05,29.99,30.7699,29.07,30.59,1360800,22.4802004686873,23.0648056152538,21.7905777800847,22.9299543960369,1815392.70776721,0.0,1.0
2011-08-08,28.91,30.03,28.79,29.08,2552000,21.6706433994582,22.510184063844,21.5806926139883,21.7980736788739,3404528.35848171,0.0,1.0
2011-08-09,30.17,30.19,28.35,29.46,1596600,22.6151266468922,22.6301184444705,21.2508730672653,22.0829178328619,2129964.72458931,0.0,1.0
2011-08-10,29.34,29.8998,28.96,29.14,1557300,21.992967047392,22.4125874616091,21.708122893404,21.8430490716088,2077536.05511896,0.0,1.0
2011-08-11,31.69,32.03,29.55,29.74,1471900,23.7545032628443,24.0093638216757,22.1503809219644,22.2928029989584,1963607.08889077,0.0,1.0
2011-08-12,31.01,32.08,30.87,31.9,1201100,23.2447821451815,24.0468433156215,23.1398395621333,23.9119171374167,1602342.87279483,0.0,1.0
2011-08-15,31.05,31.6,30.8,31.36,930300,23.2747657403382,23.6870401737419,23.0873682706092,23.5071386028021,1241078.65669888,0.0,1.0
2011-08-16,30.42,30.73,29.82,30.7,1262200,22.8025241166212,23.0348969790851,22.3527701892716,23.0124092827176,1683854.1120986,0.0,1.0
2011-08-17,30.03,30.75,29.631,30.62,781000,22.510184063844,23.0498887766634,22.2110977021565,22.9524420924043,1041903.07522501,0.0,1.0
2011-08-18,28.44,29.48,28.15,28.8,1655500,21.3183361563677,22.0979096304402,21.1009550914821,21.5881885127774,2208541.02565301,0.0,1.0
2011-08-19,27.78,28.73,27.76,28.13,974300,20.8236068362832,21.5357172212533,20.8086150387049,21.0859632939038,1299777.42150029,0.0,1.0
2011-08-22,27.92,28.63,27.44,28.46,1292100,20.9285494193315,21.4607582333617,20.5687462774518,21.333327953946,1723742.59090682,0.0,1.0
2011-08-23,29.1,29.12,27.52,27.99,1034700,21.8130654764522,21.8280572740305,20.6287134677651,20.9810207108556,1380354.81681859,0.0,1.0
2011-08-24,29.25,29.58,29.0,29.09,1065500,21.9255039582896,22.1728686183318,21.7381064885606,21.805569577663,1421443.95217957,0.0,1.0
2011-08-25,28.3,29.61,28.25,29.48,711300,21.2133935733195,22.1953563146993,21.1759140793737,22.0979096304402,948918.89552823,0.0,1.0
2011-08-26,29.46,29.5,27.935,28.06,486700,22.0829178328619,22.1129014280186,20.9397932675152,21.0334920023797,649288.382473767,0.0,1.0
2011-08-29,31.0,31.02,29.84,29.84,541700,23.2372862463924,23.2522780439707,22.36776198685,22.36776198685,722661.838475527,0.0,1.0
2011-08-30,31.07,31.74,30.66,30.86,522700,23.2897575379165,23.7919827567901,22.982425687561,23.1323436633442,697314.644584009,0.0,1.0
2011-08-31,30.93,31.58,30.55,31.26,627000,23.1848149548683,23.6720483761636,22.8999708008802,23.4321796149105,836457.398420076,0.0,1.0
2011-09-01,31.01,31.33,30.5,30.74,1130000,23.2447821451815,23.4846509064346,22.8624913069344,23.0423928778742,1507491.00512709,0.0,1.0
2011-09-02,29.65,30.32,29.48,30.27,890300,22.2253399098559,22.7275651287296,22.0979096304402,22.6900856347838,1187716.14324306,0.0,1.0
2011-09-06,29.27,29.33,28.36,28.71,648000,21.9404957558679,21.9854711486029,21.2583689660544,21.520725423675,864472.717984386,0.0,1.0
2011-09-07,30.68,30.7,29.64,29.77,734200,22.9974174851393,23.0124092827176,22.2178440110668,22.3152906953258,979468.934481691,0.0,1.0
2011-09-08,30.09,30.94,29.93,30.33,338700,22.5551594565789,23.1923108536574,22.4352250759524,22.7350610275187,451847.082687209,0.0,1.0
2011-09-09,30.25,30.735,29.835,30.54,997200,22.6750938372055,23.0386449284797,22.3640140374554,22.8924749020911,1330327.46045375,0.0,1.0
2011-09-12,30.76,30.78,29.401,29.78,472200,23.0573846754526,23.0723764730309,22.0386920300059,22.322786594115,629944.471346028,0.0,1.0
2011-09-13,31.49,31.63,30.72,30.88,857100,23.6045852870612,23.7095278701094,23.0274010802959,23.1473354609225,1143425.25707472,0.0,1.0
2011-09-14,31.37,31.805,30.84,31.78,877900,23.5146345015913,23.8407060989197,23.1173518657658,23.8219663519468,1171173.76407174,0.0,1.0
2011-09-15,32.32,32.39,31.15,31.57,798100,24.2267448865613,24.2792161780855,23.3497247282298,23.6645524773744,1064715.54972738,0.0,1.0
2011-09-16,32.86,32.92,32.29,32.5,1691300,24.6315234211759,24.6764988139109,24.2042571901939,24.3616710647662,2256300.47519598,0.0,1.0
2011-09-19,32.57,32.86,31.98,32.23,540300,24.4141423562903,24.6315234211759,23.9718843277299,24.1592817974589,720794.150504574,0.0,1.0
2011-09-20,31.92,32.66,31.84,32.63,986400,23.926908934995,24.4816054453927,23.8669417446817,24.4591177490253,1315919.58182068,0.0,1.0
2011-09-21,30.52,31.98,30.5,31.83,597200,22.8774831045128,23.9718843277299,22.8624913069344,23.8594458458926,796702.325895485,0.0,1.0
2011-09-22,29.77,30.54,29.23,29.37,788100,22.3152906953258,22.8924749020911,21.9105121607113,22.0154547437595,1051374.92136342,0.0,1.0
2011-09-23,30.39,30.44,29.36,29.58,543000,22.7800364202537,22.8175159141995,22.0079588449703,22.1728686183318,724396.120162841,0.0,1.0
2011-09-26,31.05,31.13,29.28,30.53,1221200,23.2747657403382,23.3347329306514,21.9479916546571,22.8849790033019,1629157.53580637,0.0,1.0
2011-09-27,31.47,32.24,31.19,31.65,837100,23.5895934894828,24.1667776962481,23.3797083233864,23.7245196676877,1116744.00034681,0.0,1.0
2011-09-28,31.32,31.87,31.23,31.45,779800,23.4771550076455,23.8894294410492,23.409691918543,23.5746016919045,1040302.19982133,0.0,1.0
2011-09-29,31.59,32.177,30.38,31.96,843800,23.6795442749528,24.1195535338764,22.7725405214645,23.9568925301516,1125682.22135065,0.0,1.0
2011-09-30,30.54,31.87,30.52,31.06,695000,22.8924749020911,23.8894294410492,22.8774831045128,23.2822616391273,927173.67129498,0.0,1.0
2011-10-03,30.48,31.19,30.0,30.21,1169200,22.8474995093561,23.3797083233864,22.4876963674765,22.6451102420488,1559786.2683138,0.0,1.0
2011-10-04,32.88,33.02,29.92,30.15,1200000,24.6465152187542,24.7514578018025,22.4277291771632,22.6001348493139,1600875.40367479,0.0,1.0
2011-10-05,32.43,33.29,31.99,32.79,885300,24.3091997732421,24.9538470691098,23.9793802265191,24.5790521296518,1181045.82906107,0.0,1.0
2011-10-06,32.63,32.85,32.1,32.44,1112900,24.4591177490253,24.6240275223868,24.0618351131999,24.3166956720313,1484678.53062472,0.0,1.0
2011-10-07,33.62,33.84,32.31,32.81,999400,25.201211729152,25.3661215025135,24.2192489877722,24.5940439272301,1333262.39869382,0.0,1.0
2011-10-10,34.31,35.3,33.68,34.12,865400,25.718428745604,26.4605227257307,25.2461871218869,25.5760066686099,1154497.9786168,0.0,1.0
2011-10-11,34.1,34.45,33.93,34.19,977000,25.5610148710316,25.8233713286522,25.4335845916159,25.628477960134,1303379.39115856,0.0,1.0
2011-10-12,34.36,34.75,34.2,34.57,742500,25.7559082395497,26.0482482923269,25.6359738589232,25.9133221141221,990541.656023777,0.0,1.0
2011-10-13,34.6,34.99,34.13,34.15,423500,25.9358098104896,26.2281498632668,25.5835025673991,25.5984943649774,564975.61121356,0.0,1.0
2011-10-14,35.0,35.06,34.51,35.0,476400,26.2356457620559,26.2806211547909,25.8683467213871,26.2356457620559,635547.535258891,0.0,1.0
2011-10-17,34.86,35.09,34.44,34.69,892500,26.1307031790077,26.3031088511583,25.815875429863,26.003272899592,1190651.08148312,0.0,1.0
2011-10-18,34.67,35.2,33.8601,34.83,609500,25.9882811020137,26.3855637378391,25.3811882590797,26.1082154826402,813111.298783152,0.0,1.0
2011-10-19,34.12,35.08,34.04,34.73,608100,25.5760066686099,26.2956129523692,25.5160394782967,26.0332564947486,811243.6108122,0.0,1.0
2011-10-20,34.15,34.45,33.54,34.27,557000,25.5984943649774,25.8233713286522,25.1412445388387,25.6884451504473,743072.999872381,0.0,1.0
2011-10-21,34.81,34.9884,34.44,34.86,506900,26.0932236850619,26.2269505194605,25.815875429863,26.1307031790077,676236.451768958,0.0,1.0
2011-10-24,35.79,35.84,34.9,35.0,758800,26.8278217663995,26.8653012603453,26.1606867741643,26.2356457620559,1012286.88025702,0.0,1.0
2011-10-25,35.46,36.01,35.41,35.77,642100,26.5804571063572,26.992731539761,26.5429776124114,26.8128299688211,856601.747249652,0.0,1.0
2011-10-26,35.4,35.958,34.5,35.85,807200,26.5354817136223,26.9537528660573,25.860850822598,26.8727971591344,1076855.52153857,0.0,1.0
2011-10-27,39.52,39.76,37.05,37.62,2406400,29.6237920147557,29.8036935856955,27.7723050138335,28.1995712448155,3210288.80950251,0.0,1.0
2011-10-28,39.86,40.16,38.2601,39.42,692500,29.8786525735871,30.1035295372619,28.6793837263096,29.5488330268641,923838.514203992,0.0,1.0
2011-10-31,38.09,39.24,38.06,38.72,1186500,28.551878487906,29.4139068486593,28.5293907915385,29.024120111623,1582865.55538345,0.0,1.0
2011-11-01,36.91,38.0,36.34,36.74,1004200,27.6673624307852,28.4844153988036,27.2400961998032,27.5399321513696,1339665.90030852,0.0,1.0
2011-11-02,37.74,38.57,36.89,37.95,994700,28.2895220302854,28.9116816297856,27.6523706332069,28.4469359048578,1326992.30336276,0.0,1.0
2011-11-03,37.95,38.48,36.93,38.09,567600,28.4469359048578,28.8442185406832,27.6823542283636,28.551878487906,757214.065938174,0.0,1.0
2011-11-04,37.08,37.71,36.75,37.53,642100,27.794792710201,28.267034333918,27.5474280501587,28.1321081557131,856601.747249649,0.0,1.0
2011-11-07,37.03,37.15,36.33,36.91,469700,27.7573132162552,27.8472640017251,27.232600301014,27.6673624307852,626609.314255039,0.0,1.0
2011-11-08,37.4,37.52,36.62,37.41,454500,28.034661471454,28.1246122569239,27.4499813658996,28.0421573702432,606331.559141827,0.0,1.0
2011-11-09,35.86,36.78,35.81,36.44,452400,26.8802930579236,27.5699157465262,26.8428135639778,27.3150551876948,603530.027185394,0.0,1.0
2011-11-10,36.01,36.5,35.61,36.35,701300,26.992731539761,27.3600305804297,26.6928955881946,27.2475920985924,935578.267164272,0.0,1.0
2011-11-11,37.5,38.02,36.3726,36.48,922100,28.1096204593456,28.4994071963819,27.2645328298559,27.3450387828514,1230139.34144044,0.0,1.0
2011-11-14,37.28,37.63,36.89,37.32,368500,27.9447106859841,28.2070671436047,27.6523706332069,27.9746942811408,491602.1552118,0.0,1.0
2011-11-15,37.6,37.89,36.58,36.97,431600,28.1845794472372,28.4019605121228,27.419997770743,27.7123378235202,575781.520188366,0.0,1.0
2011-11-16,37.57,37.67,36.89,37.15,773900,28.1620917508697,28.2370507387613,27.6523706332069,27.8472640017251,1032431.2290866,0.0,1.0
2011-11-17,37.83,38.27,37.44,37.94,1087700,28.3569851193879,28.6868046661109,28.0646450666107,28.4394400060686,1451060.14714755,0.0,1.0
2011-11-18,37.9,38.13,37.1,37.82,575000,28.409456410912,28.5818620830626,27.8097845077793,28.3494892205987,767086.130927502,0.0,1.0
2011-11-21,37.93,38.18,37.11,37.13,513400,28.4319441072795,28.6193415770084,27.8172804065684,27.8322722041467,684907.860205529,0.0,1.0
2011-11-22,37.5,37.9,37.26,37.8,340500,28.1096204593456,28.409456410912,27.9297188884058,28.3344974230204,454248.395792721,0.0,1.0
2011-11-23,37.34,37.52,36.93,37.09,789000,27.9896860787191,28.1246122569239,27.6823542283636,27.8022886089901,1052575.57791617,0.0,1.0
2011-11-25,37.04,37.57,37.04,37.16,197300,27.7648091150443,28.1620917508697,27.7648091150443,27.8547599005142,263210.597620863,0.0,1.0
2011-11-28,38.64,39.19,37.97,38.15,843900,28.9641529213097,29.3764273547135,28.4619277024361,28.5968538806409,1125815.6276343,0.0,1.0
2011-11-29,38.94,39.255,38.33,38.58,541600,29.1890298849845,29.425150696843,28.7317800588458,28.9191775285748,722528.432191888,0.0,1.0
2011-11-30,39.77,40.1,39.21,40.1,903500,29.8111894844847,30.0585541445269,29.3914191522918,30.0585541445269,1205325.77268347,0.0,1.0
2011-12-01,39.7,40.29,38.84,40.29,652800,29.7587181929606,30.2009762215209,29.1140708970929,30.2009762215209,870876.219599084,0.0,1.0
2011-12-02,39.74,40.16,39.61,39.83,530300,29.7887017881172,30.1035295372619,29.6912551038581,29.8561648772196,707453.522140617,0.0,1.0
2011-12-05,40.16,40.24,39.9,40.23,576000,30.1035295372619,30.1634967275751,29.9086361687437,30.156000828786,768420.193763897,0.0,1.0
2011-12-06,40.62,41.7,40.57,41.0,1583200,30.4483408815632,31.2578979507923,30.4108613876174,30.7331850355512,2112088.2825816,0.0,1.0
2011-12-07,40.43,40.65,39.91,40.48,1207400,30.3059188045692,30.4708285779307,29.9161320675329,30.343398298515,1610747.46866411,0.0,1.0
2011-12-08,40.21,40.55,39.95,40.18,695500,30.1410090312077,30.3958695900391,29.9461156626895,30.1185213348402,927840.702713178,0.0,1.0
2011-12-09,40.65,40.87,40.05,40.27,484300,30.4708285779307,30.6357383512921,30.0210746505811,30.1859844239426,646086.631666415,0.0,1.0
2011-12-12,40.59,40.96,39.96,40.22,539200,30.4258531851957,30.7032014403946,29.9536115614787,30.1485049299968,719326.681384538,0.0,1.0
2011-12-13,39.24,41.2,39.13,40.84,659000,29.4139068486593,30.8831030113344,29.3314519619785,30.6132506549247,879147.409184737,0.0,1.0
2011-12-14,38.8,39.31,38.59,39.22,528100,29.0840873019363,29.4663781401834,28.9266734273639,29.3989150510809,704518.583900545,0.0,1.0
2011-12-15,39.65,39.8,38.9,39.25,343500,29.7212386990148,29.8336771808522,29.1590462898279,29.4214027474484,458250.584301908,0.0,1.0
2011-12-16,39.2,40.06,38.95,39.9,615100,29.3839232535026,30.0285705493703,29.1965257837737,29.9086361687437,820582.050666969,0.0,1.0
2011-12-19,38.59,40.07,38.52,39.37,302600,28.9266734273639,30.0360664481594,28.8742021358398,29.5113535329183,403687.414293326,0.0,1.0
2011-12-20,38.98,39.46,38.85,39.07,471900,29.2190134801411,29.5788166220208,29.1215667958821,29.2864765692436,629544.252495111,0.0,1.0
2011-12-21,38.97,39.17,38.6,38.98,552200,29.211517581352,29.3614355571351,28.9341693261531,29.2190134801411,736669.498257681,0.0,1.0
2011-12-22,38.79,39.14,38.71,39.0,570600,29.0765914031471,29.3389478607677,29.0166242128338,29.2340052777194,761216.254447362,0.0,1.0
2011-12-23,39.0,39.03,38.65,39.0,526600,29.2340052777194,29.2564929740869,28.9716488200989,29.2340052777194,702517.489645954,0.0,1.0
2011-12-27,39.69,39.855,38.94,38.94,383700,29.7512222941714,29.8749046241925,29.1890298849845,29.1890298849845,511879.910325014,0.0,1.0
2011-12-28,39.41,40.0,39.39,39.75,262800,29.541337128075,29.9835951566353,29.5263453304966,29.7961976869064,350591.713404778,0.0,1.0
2011-12-29,39.76,39.86,39.45,39.53,202300,29.8036935856955,29.8786525735871,29.5713207232316,29.6312879135449,269880.911802842,0.0,1.0
2011-12-30,39.81,40.1,39.65,39.69,240700,29.8411730796413,30.0585541445269,29.7212386990148,29.7512222941714,321108.924720435,0.0,1.0
2012-01-03,39.49,40.62,39.45,40.5,619500,29.6013043183882,30.4483408815632,29.5713207232316,30.3583900960933,826451.92714711,0.0,1.0
2012-01-04,40.12,40.41,39.18,39.29,336700,30.0735459421052,30.2909270069908,29.3689314559243,29.4513863426051,449178.957014418,0.0,1.0
2012-01-05,40.59,40.61,38.66,39.42,696700,30.4258531851957,30.440844982774,28.979144718888,29.5488330268641,929441.578116854,0.0,1.0
2012-01-06,40.54,40.63,40.0,40.53,318800,30.3883736912499,30.4558367803523,29.9835951566353,30.3808777924607,425299.232242935,0.0,1.0
2012-01-09,40.38,40.65,40.09,40.54,514300,30.2684393106234,30.4708285779307,30.0510582457378,30.3883736912499,686108.516758285,0.0,1.0
2012-01-10,41.54,41.85,41.11,41.12,607000,31.1379635701658,31.3703364326297,30.815639922232,30.8231358210211,809776.141692163,0.0,1.0
2012-01-11,40.89,41.59,40.87,41.32,633600,30.6507301488705,31.1754430641116,30.6357383512921,30.9730537968043,845262.213140287,0.0,1.0
2012-01-12,40.6,40.84,40.165,40.69,851600,30.4333490839849,30.6132506549247,30.1072774866565,30.5008121730873,1136087.91147454,0.0,1.0
2012-01-13,40.52,41.27,40.14,40.2,8445400,30.3733818936716,30.9355743028585,30.0885377396836,30.1335131324185,11266694.2784959,0.0,1.0
2012-01-17,40.73,41.05,40.55,40.61,571000,30.5307957682439,30.770664529497,30.3958695900391,30.440844982774,761749.87958192,0.0,1.0
2012-01-18,41.46,41.46,40.39,40.72,448600,31.0779963798525,31.0779963798525,30.2759352094125,30.5232998694548,598460.588407092,0.0,1.0
2012-01-19,41.49,41.66,41.155,41.53,299000,31.10048407622,31.2279143556357,30.8493714667832,31.1304676713766,398884.788082301,0.0,1.0
2012-01-20,40.81,41.66,40.73,41.35,333900,30.5907629585572,31.2279143556357,30.5307957682439,30.9955414931718,445443.58107251,0.0,1.0
2012-01-23,40.9,41.08,40.54,40.75,346600,30.6582260476596,30.7931522258645,30.3883736912499,30.5457875658222,462386.179094735,0.0,1.0
2012-01-24,41.71,41.93,40.68,40.89,479700,31.2653938495815,31.430303622943,30.4933162742981,30.6507301488705,639949.942618996,0.0,1.0
2012-01-25,41.97,42.0,41.3,41.58,370600,31.4602872180996,31.4827749144671,30.958061999226,31.1679471653224,494403.687168231,0.0,1.0
2012-01-26,41.68,42.1,41.43,42.0,318000,31.242906153214,31.5577339023587,31.055508683485,31.4827749144671,424231.981973819,0.0,1.0
2012-01-27,41.48,41.725,41.21,41.47,266500,31.0929881774308,31.2766376977652,30.8905989101236,31.0854922786417,355527.745899443,0.0,1.0
2012-01-30,41.63,41.67,40.9,41.17,378400,31.2054266592682,31.2354102544249,30.6582260476596,30.8606153149669,504809.377292117,0.0,1.0
2012-01-31,41.92,42.06,41.44,41.74,295700,31.4228077241538,31.5277503072021,31.0630045822742,31.287881545949,394482.380722196,0.0,1.0
2012-02-01,42.4,42.65,41.97,42.2,578700,31.7826108660334,31.9700083357624,31.4602872180996,31.6326928902503,772022.163422168,0.0,1.0
2012-02-02,42.03,42.7,41.85,42.4,401600,31.5052626108346,32.0074878297082,31.3703364326297,31.7826108660334,535759.635096495,0.0,1.0
2012-02-03,42.94,43.17,42.41,42.62,535300,32.187389400648,32.3597950727987,31.7901067648226,31.9475206393949,714123.836322595,0.0,1.0
2012-02-06,42.36,42.9562,42.3,42.88,420000,31.7526272708768,32.1995327566865,31.7076518781419,32.1424140079131,560306.391286176,0.0,1.0
2012-02-07,42.57,42.68,41.97,42.25,598900,31.9100411454491,31.9924960321299,31.4602872180996,31.6701723841961,798970.23271736,0.0,1.0
2012-02-08,43.0,43.23,42.58,42.7,428700,32.232364793383,32.4047704655336,31.9175370442383,32.0074878297082,571912.737962818,0.0,1.0
2012-02-09,42.8,43.08,42.66,43.05,305600,32.0824468175998,32.2923319836963,31.9775042345516,32.2698442873288,407689.602802513,0.0,1.0
2012-02-10,42.73,43.01,42.24,42.39,412700,32.0299755260757,32.2398606921721,31.6626764854069,31.7751149672443,550567.732580487,0.0,1.0
2012-02-13,42.76,43.1,42.555,43.05,319800,32.0524632224432,32.3073237812746,31.8987972972654,32.2698442873288,426633.295079331,0.0,1.0
2012-02-14,42.86,42.88,42.42,42.53,463000,32.1274222103348,32.1424140079131,31.7976026636118,31.8800575502925,617671.093251188,0.0,1.0
2012-02-15,43.4,43.63,43.02,43.02,455800,32.5322007449493,32.7046064171,32.2473565909613,32.2473565909613,608065.840829141,0.0,1.0
2012-02-16,43.72,43.72,43.19,43.26,747400,32.7720695062024,32.7720695062024,32.374786870377,32.4272581619011,997078.563922114,0.0,1.0
2012-02-17,43.47,44.18,43.37,43.9,305200,32.5846720364734,33.1168808505037,32.5097130485819,32.9069956844073,407155.977667955,0.0,1.0
2012-02-21,42.7,43.67,42.6,43.47,492900,32.0074878297082,32.7345900122566,31.9325288418166,32.5846720364734,657559.57205942,0.0,1.0
2012-02-22,42.61,42.98,42.2387,42.5,553400,31.9400247406058,32.2173729958047,31.6617020185643,31.857569853925,738270.373661356,0.0,1.0
2012-02-23,43.54,43.55,42.58,42.6,509500,32.6371433279976,32.6446392267867,31.9175370442383,31.9325288418166,679705.015143586,0.0,1.0
2012-02-24,43.61,43.87,43.21,43.42,384800,32.6896146195217,32.8845079880398,32.3897786679553,32.5471925425277,513347.379445048,0.0,1.0
2012-02-27,44.4,44.6,42.51,43.25,684400,33.2817906238652,33.4317085996484,31.8650657527142,32.4197622631119,913032.605229188,0.0,1.0
2012-02-28,43.69,44.5899,43.23,44.33,1023900,32.7495818098349,33.4241377418713,32.4047704655336,33.2293193323411,1365946.93818551,0.0,1.0
2012-02-29,48.57,49.75,45.27,45.27,2962400,36.4075804189444,37.2920964760652,33.933933818522,33.933933818522,3952027.7465385,0.0,1.0
2012-03-01,48.86,50.02,48.34,48.88,1697500,36.6249614838301,37.4944857433725,36.2351747467938,36.6399532814084,2264571.66478162,0.0,1.0
2012-03-02,48.34,49.18,47.83,48.74,665400,36.2351747467938,36.8648302450831,35.8528839085467,36.5350106983602,887685.41133767,0.0,1.0
2012-03-05,48.35,48.47,47.81,48.14,475600,36.242670645583,36.3326214310529,35.8378921109684,36.0852567710106,634480.284989774,0.0,1.0
2012-03-06,47.48,47.93,47.19,47.7,867400,35.5905274509261,35.9278428964383,35.3731463860405,35.7554372242876,1157166.10428959,0.0,1.0
2012-03-07,47.51,47.72,47.21,47.61,506500,35.6130151472936,35.770429021866,35.3881381836188,35.6879741351852,675702.8266344,0.0,1.0
2012-03-08,47.85,48.0299,47.38,47.7,489300,35.867875706125,36.002726925342,35.5155684630345,35.7554372242876,652756.945848395,0.0,1.0
2012-03-09,48.72,49.29,47.93,47.93,501900,36.5200189007818,36.9472851317639,35.9278428964383,35.9278428964383,669566.137586981,0.0,1.0
2012-03-12,48.6,48.9997,48.25,48.7,260700,36.4300681153119,36.7296791899146,36.1677116576914,36.5050271032035,347790.181448348,0.0,1.0
2012-03-13,48.66,49.12,48.22,48.9,489300,36.4750435080469,36.8198548523482,36.1452239613239,36.6549450789867,652756.945848394,0.0,1.0
2012-03-14,48.77,49.1,48.38,48.72,297100,36.5574983947276,36.8048630547699,36.2651583419504,36.5200189007818,396350.06869315,0.0,1.0
2012-03-15,48.34,48.69,48.0001,48.69,361400,36.2351747467938,36.4975312044144,35.9803891469503,36.4975312044144,482130.30907339,0.0,1.0
2012-03-16,47.89,48.675,47.78,48.43,889600,35.8978593012816,36.4862873562306,35.8154044146009,36.3026378358962,1186782.29925758,0.0,1.0
2012-03-19,48.04,48.3,47.33,47.79,697200,36.010297783119,36.2051911516372,35.4780889690888,35.8229003133901,930108.609535053,0.0,1.0
2012-03-20,47.96,48.45,47.67,47.67,476700,35.9503305928058,36.3176296334745,35.7329495279202,35.7329495279202,635947.754109809,0.0,1.0
2012-03-21,47.86,48.52,47.75,48.12,379300,35.8753716049142,36.3701009249987,35.7929167182334,36.0702649734323,506010.033844872,0.0,1.0
2012-03-22,47.98,48.26,47.42,47.59,556200,35.9653223903841,36.1752075564805,35.5455520581912,35.6729823376069,742005.749603264,0.0,1.0
2012-03-23,47.85,48.0,47.25,47.93,596900,35.867875706125,35.9803141879624,35.4181217787755,35.9278428964383,796302.107044568,0.0,1.0
2012-03-26,48.51,48.67,48.09,48.18,596200,36.3626050262095,36.482539406836,36.0477772770648,36.1152403661673,795368.26305909,0.0,1.0
2012-03-27,48.7,49.06,48.53,48.64,895800,36.5050271032035,36.7748794596132,36.3775968237878,36.4600517104686,1195053.48884323,0.0,1.0
2012-03-28,49.03,49.12,48.57,48.84,1355900,36.7523917632458,36.8198548523482,36.4075804189444,36.6099696862517,1808855.79986887,0.0,1.0
2012-03-29,49.35,49.39,48.46,48.78,1504100,36.9922605244988,37.0222441196555,36.3251255322637,36.5649942935168,2006563.91222271,0.0,1.0
2012-03-30,49.77,50.21,49.36,49.76,1281400,37.3070882736435,37.6369078203665,36.999756423288,37.2995923748543,1709468.11855739,0.0,1.0
2012-04-02,49.52,49.99,48.81,49.57,1086800,37.1196908039145,37.471998047005,36.5874819898843,37.1571702978603,1449859.4905948,0.0,1.0
2012-04-03,49.69,49.99,49.25,49.38,575200,37.2471210833302,37.471998047005,36.9173015366072,37.0147482208663,767352.943494782,0.0,1.0
2012-04-04,49.43,49.67,48.8301,49.28,610200,37.0522277148121,37.2321292857519,36.6025487464505,36.9397892329747,814045.14276863,0.0,1.0
2012-04-05,49.88,50.2,49.0513,49.17,371200,37.3895431603243,37.6294119215773,36.7683580276667,36.857334346294,495204.124870067,0.0,1.0
2012-04-09,49.31,49.41,48.7608,49.27,548800,36.9622769293422,37.0372359172338,36.5506021678416,36.9322933341856,732133.684613936,0.0,1.0
2012-04-10,48.25,49.18,47.95,49.1,1222000,36.1677116576914,36.8648302450831,35.9428346940166,36.8048630547699,1630224.78607549,0.0,1.0
2012-04-11,48.9,49.06,48.34,48.56,467200,36.6549450789867,36.7748794596132,36.2351747467938,36.4000845201553,623274.15716405,0.0,1.0
2012-04-12,49.35,49.71,48.792,48.85,494100,36.9922605244988,37.2621128809086,36.5739893720638,36.6174655850409,659160.447463095,0.0,1.0
2012-04-13,49.68,50.12,49.13,49.19,529700,37.2396251845411,37.5694447312641,36.8273507511373,36.8723261438723,706653.084438779,0.0,1.0
2012-04-16,50.27,50.64,49.17,49.89,824600,37.6818832131015,37.9592314683003,36.857334346294,37.3970390591134,1100068.21489186,0.0,1.0
2012-04-17,51.17,51.41,50.33,50.44,517600,38.3565141041258,38.5364156750656,37.7268586058364,37.8093134925171,690510.924118391,0.0,1.0
2012-04-18,50.88,51.04,50.4,50.93,316300,38.1391330392401,38.2590674198667,37.7793298973605,38.1766125331859,421964.075151947,0.0,1.0
2012-04-19,50.51,51.43,50.22,50.72,589900,37.8617847840413,38.5514074726439,37.6444037191557,38.0191986586136,786963.667189797,0.0,1.0
2012-04-20,51.09,51.54,50.9,50.91,356600,38.2965469138125,38.6338623593246,38.1541248368185,38.1616207356076,475726.807458691,0.0,1.0
2012-04-23,50.94,51.01,50.07,50.39,603500,38.1841084319751,38.2365797234992,37.5319652373183,37.7718339985714,805106.921764779,0.0,1.0
2012-04-24,51.21,51.4,50.52,50.98,808900,38.3864976992824,38.5289197762764,37.8692806828304,38.2140920271317,1079123.42836045,0.0,1.0
2012-04-25,52.75,53.08,51.4,51.58,1211700,39.5408661128128,39.7882307728551,38.5289197762764,38.6638459544813,1616483.93886062,0.0,1.0
2012-04-26,55.45,57.27,54.55,54.55,2190600,41.5647587858857,42.9290123655126,40.8901278948614,40.8901278948614,2922398.04940833,0.0,1.0
2012-04-27,54.9,55.95,54.89,55.78,1619600,41.152484352482,41.9395537253437,41.1449884536928,41.812123445928,2160648.16982641,0.0,1.0
2012-04-30,54.3,55.34,54.11,55.11,1334200,40.7027304251325,41.482303899205,40.5603083481384,41.3098982270543,1779906.63631908,0.0,1.0
2012-05-01,53.49,54.66,52.89,54.09,1136600,40.0955626232106,40.9725827815422,39.6458086958611,40.5453165505601,1516295.8198473,0.0,1.0
2012-05-02,53.89,54.08,53.03,53.14,928600,40.3953985747769,40.537820651771,39.7507512789093,39.83320616559,1238810.74987701,0.0,1.0
2012-05-03,53.15,54.568,52.83,53.95,780800,39.8407020643792,40.9036205126819,39.6008333031261,40.4403739675119,1041636.26265773,0.0,1.0
2012-05-04,51.91,52.87,51.9,52.75,626200,38.9112106145235,39.6308168982827,38.9037147157343,39.5408661128128,835390.14815096,0.0,1.0
2012-05-07,51.82,52.44,51.61,51.76,537000,38.8437475254211,39.3084932503489,38.6863336508487,38.7987721326861,716391.743144467,0.0,1.0
2012-05-08,50.9,51.5,49.65,51.42,939500,38.1541248368185,38.603878764168,37.2171374881736,38.5439115738547,1253352.03479372,0.0,1.0
2012-05-09,50.71,51.17,50.165,50.48,460700,38.0117027598244,38.3565141041258,37.6031762758153,37.8392970876738,614602.74872748,0.0,1.0
2012-05-10,50.36,51.18,50.22,51.09,699800,37.7493463022039,38.3640100029149,37.6444037191557,38.2965469138125,933577.17290968,0.0,1.0
2012-05-11,50.74,51.05,50.19,50.2,728500,38.0341904561919,38.2665633186558,37.6219160227882,37.6294119215773,971864.776314236,0.0,1.0
2012-05-14,50.5,50.81,49.89,50.23,459800,37.8542888852521,38.086661747716,37.3970390591134,37.6518996179448,613402.092174723,0.0,1.0
2012-05-15,51.1,51.73,50.08,50.39,868800,38.3040428126016,38.7762844363186,37.5394611361074,37.7718339985714,1159033.79226055,0.0,1.0
2012-05-16,51.46,52.05,50.97,51.09,677900,38.5738951690114,39.0161531975717,38.2065961283426,38.2965469138125,904361.196792615,0.0,1.0
2012-05-17,49.76,51.4,49.6,51.33,913600,37.2995923748543,38.5289197762764,37.1796579942278,38.4764484847523,1218799.80733107,0.0,1.0
2012-05-18,50.15,50.59,49.47,49.72,995300,37.5919324276315,37.9217519743545,37.0822113099687,37.2696087796977,1327792.7410646,0.0,1.0
2012-05-21,50.76,50.97,49.75,50.11,781200,38.0491822537702,38.2065961283426,37.2920964760652,37.5619488324749,1042169.88779229,0.0,1.0
2012-05-22,50.69,51.52,50.45,50.99,582000,37.9967109622461,38.6188705617463,37.8168093913063,38.2215879259209,776424.570782273,0.0,1.0
2012-05-23,50.95,51.73,50.15,50.44,674000,38.1916043307643,38.7762844363186,37.5919324276315,37.8093134925171,899158.351730671,0.0,1.0
2012-05-24,52.97,53.18,50.91,50.97,842200,39.7057758861743,39.8631897607467,38.1616207356076,38.2065961283426,1123547.72081242,0.0,1.0
2012-05-25,54.64,54.98,53.31,54.03,1268400,40.9575909839639,41.2124515427953,39.9606364450057,40.5003411578252,1692125.30168425,0.0,1.0
2012-05-29,54.94,55.3,54.142,55.16,691100,41.1824679476386,41.4523203040483,40.5842952242638,41.3473777210001,921970.826233039,0.0,1.0
2012-05-30,53.81,54.51,53.605,54.49,510200,40.3354313844637,40.8601442997048,40.1817654592859,40.8451525021265,680638.859129064,0.0,1.0
2012-05-31,53.93,53.95,52.08,53.71,1591700,40.4253821699336,40.4403739675119,39.0386408939392,40.2604723965721,2123427.81669097,0.0,1.0
2012-06-01,51.85,53.34,51.23,53.1,859500,38.8662352217885,39.9831241413732,38.4014894968607,39.8032225704334,1146627.00788207,0.0,1.0
2012-06-04,51.99,52.31,51.46,51.9,810900,38.9711778048368,39.2110465660899,38.5738951690114,38.9037147157343,1081791.55403324,0.0,1.0
2012-06-05,52.24,52.55,51.602,51.8,1723400,39.1585752745657,39.3909481370297,38.6803369318174,38.8287557278427,2299123.89224428,0.0,1.0
2012-06-06,52.7,52.805,51.55,52.6,1213000,39.503386618867,39.5820935561532,38.6413582581138,39.4284276309755,1618218.22054793,0.0,1.0
2012-06-07,52.03,53.9784,51.84,53.43,673400,39.0011613999934,40.4616623200731,38.8587393229994,40.0505872304756,898357.914028835,0.0,1.0
2012-06-08,52.85,53.04,51.71,52.0,566900,39.6158251007044,39.7582471776985,38.7612926387403,38.9786737036259,756280.221952698,0.0,1.0
2012-06-11,52.26,53.5,52.21,53.44,581600,39.1735670721441,40.1030585219998,39.1360875781983,40.0580831292648,775890.945647713,0.0,1.0
2012-06-12,52.58,52.84,51.64,52.62,642300,39.4134358333971,39.6083292019153,38.7088213472162,39.4434194285538,856868.559816931,0.0,1.0
2012-06-13,51.13,52.49,50.91,52.43,491500,38.3265305089691,39.3459727442947,38.1616207356076,39.3009973515598,655691.884088465,0.0,1.0
2012-06-14,51.61,52.36,50.95,51.06,593200,38.6863336508487,39.2485260600356,38.1916043307643,38.274059217445,791366.074549904,0.0,1.0
2012-06-15,52.14,52.42,51.56,51.66,688200,39.0836162866742,39.2935014527706,38.6488541569029,38.7238131447945,918102.04400749,0.0,1.0
2012-06-18,52.62,52.76,51.83,51.95,483000,39.4434194285538,39.548362011602,38.8512434242102,38.9411942096801,644352.349979102,0.0,1.0
2012-06-19,53.66,54.0599,52.82,52.93,570900,40.2229929026263,40.5227538952048,39.593337404337,39.6757922910177,761616.47329828,0.0,1.0
2012-06-20,53.67,54.28,53.28,53.46,633000,40.2304888014155,40.6877386275541,39.9381487486383,40.0730749268431,844461.77543845,0.0,1.0
2012-06-21,52.24,53.92,52.08,53.55,704900,39.1585752745657,40.4178862711444,39.0386408939392,40.1405380159455,940380.893375299,0.0,1.0
2012-06-22,52.62,53.53,51.93,52.56,4553600,39.4434194285538,40.1255462183672,38.9262024121018,39.3984440358188,6074788.53181126,0.0,1.0
2012-06-25,52.24,52.39,51.35,52.18,621600,39.1585752745657,39.2710137564031,38.4914402823306,39.1135998818308,829253.459103541,0.0,1.0
2012-06-26,52.51,52.89,51.74,52.2,494700,39.360964541873,39.6458086958611,38.7837803351078,39.1285916794091,659960.885164932,0.0,1.0
2012-06-27,52.6,53.02,51.915,52.67,598800,39.4284276309755,39.7432553801201,38.9149585639181,39.4808989224996,798836.826433718,0.0,1.0
2012-06-28,51.07,52.55,50.39,52.43,1086300,38.2815551162342,39.3909481370297,37.7718339985714,39.3009973515598,1449192.4591766,0.0,1.0
2012-06-29,52.6,53.05,51.41,51.83,744100,39.4284276309755,39.7657430764876,38.5364156750656,38.8512434242102,992676.156562007,0.0,1.0
2012-07-02,52.93,52.96,52.25,52.96,350300,39.6757922910177,39.6982799873852,39.1660711733549,39.6982799873852,467322.211589399,0.0,1.0
2012-07-03,53.97,54.28,52.93,52.93,251500,40.4553657650902,40.6877386275541,39.6757922910177,39.6757922910177,335516.803353508,0.0,1.0
2012-07-05,55.46,56.01,53.71,53.8,1028600,41.5722546846749,41.9845291180786,40.2604723965721,40.3279354856745,1372217.03351657,0.0,1.0
2012-07-06,54.26,55.34,54.22,54.84,586200,40.6727468299758,41.482303899205,40.6427632348192,41.107508959747,782027.634695134,0.0,1.0
2012-07-09,54.7,55.37,54.31,54.31,657100,41.0025663766988,41.5047915955725,40.7102263239216,40.7102263239216,876612.689795586,0.0,1.0
2012-07-10,53.51,55.38,53.23,54.74,689000,40.1105544207889,41.5122874943616,39.9006692546925,41.0325499718555,919169.294276608,0.0,1.0
2012-07-11,52.41,53.55,51.75,53.46,753800,39.2860055539814,40.1405380159455,38.791276233897,40.0730749268431,1005616.56607505,0.0,1.0
2012-07-12,52.96,53.32,51.44,52.1,556200,39.6982799873852,39.9681323437949,38.558903371433,39.0536326915175,742005.749603264,0.0,1.0
2012-07-13,53.22,54.08,52.96,53.2,384100,39.8931733559033,40.537820651771,39.6982799873852,39.878181558325,512413.535459572,0.0,1.0
2012-07-16,52.71,53.17,52.4518,53.16,458800,39.5108825176562,39.8556938619575,39.3173384109201,39.8481979631684,612068.029338327,0.0,1.0
2012-07-17,52.8,53.23,52.3,53.02,1117200,39.5783456067586,39.9006692546925,39.2035506673007,39.7432553801201,1490415.00082123,0.0,1.0
2012-07-18,53.78,54.13,52.6,52.66,505600,40.3129436880962,40.5753001457168,39.4284276309755,39.4734030237104,674502.170081644,0.0,1.0
2012-07-19,54.06,54.54,53.96,54.17,350700,40.5228288541927,40.8826319960723,40.4478698663011,40.6052837408734,467855.836723956,0.0,1.0
2012-07-20,53.37,53.85,53.21,53.72,281000,40.0056118377407,40.3654149796203,39.8856774571141,40.2679682953612,374871.657027179,0.0,1.0
2012-07-23,52.91,53.14,51.3101,52.36,662800,39.6608004934394,39.83320616559,38.4615316461619,39.2485260600356,884216.847963041,0.0,1.0
2012-07-24,52.14,53.49,52.02,52.94,1048400,39.0836162866742,40.0955626232106,38.9936655012042,39.6832881898069,1398631.4776772,0.0,1.0
2012-07-25,50.35,52.63,50.0,50.77,2838000,37.7418504034147,39.4509153273429,37.4794939457942,38.0566781525594,3786070.32969088,0.0,1.0
2012-07-26,50.9,53.12,50.35,52.26,1317800,38.1541248368185,39.8182143680117,37.7418504034147,39.1735670721441,1758028.00580219,0.0,1.0
2012-07-27,51.77,52.06,50.61,51.15,1059400,38.8062680314753,39.0236490963609,37.9367437719329,38.3415223065474,1413306.16887756,0.0,1.0
2012-07-30,51.99,52.05,51.17,51.82,846600,38.9711778048368,39.0161531975717,38.3565141041258,38.8437475254211,1129417.59729256,0.0,1.0
2012-07-31,50.67,51.7,50.29,51.6,597700,37.9817191646678,38.7537967399512,37.6968750106798,38.6788377520596,797369.357313684,0.0,1.0
2012-08-01,49.64,51.28,49.38,50.97,665900,37.2096415893844,38.4389689908065,37.0147482208663,38.2065961283426,888352.442755869,0.0,1.0
2012-08-02,50.11,50.24,48.67,49.22,870600,37.5619488324749,37.659395516734,36.482539406836,36.8948138402398,1161435.10536606,0.0,1.0
2012-08-03,50.8,51.21,50.44,50.77,479200,38.0791658489269,38.3864976992824,37.8093134925171,38.0566781525594,639282.911200798,0.0,1.0
2012-08-06,51.47,51.665,50.8219,50.95,670300,38.5813910678005,38.7275610941891,38.0955818672751,38.1916043307643,894222.319236009,0.0,1.0
2012-08-07,51.99,52.97,51.88,51.9,876400,38.9711778048368,39.7057758861743,38.888722918156,38.9037147157343,1169172.66981715,0.0,1.0
2012-08-08,51.86,52.34,51.7,51.87,409900,38.8737311205777,39.2335342624573,38.7537967399512,38.8812270193669,546832.35663858,0.0,1.0
2012-08-09,52.2,52.44,51.16,51.69,174014,39.1285916794091,39.3084932503489,38.3490182053366,38.746300841162,232145.610412554,0.0,1.0
2012-08-10,51.82,52.15,51.45,52.14,83691,38.8437475254211,39.0911121854633,38.5663992702222,39.0836162866742,111649.052840789,0.0,1.0
2012-08-13,52.05,52.05,50.99,51.68,325400,39.0161531975717,39.0161531975717,38.2215879259209,38.7388049423728,434104.046963147,0.0,1.0
2012-08-14,52.39,52.83,52.15,52.4,467800,39.2710137564031,39.6008333031261,39.0911121854633,39.2785096551923,624074.594865889,0.0,1.0
2012-08-15,52.63,52.78,52.1024,52.11,320300,39.4509153273429,39.5633538091803,39.0554317072269,39.0611285903067,427300.326497529,0.0,1.0
2012-08-16,52.87,53.28,52.45,52.73,395700,39.6308168982827,39.9381487486383,39.3159891491381,39.5258743152345,527888.664361762,0.0,1.0
2012-08-17,53.43,53.5,52.83,52.86,364800,40.0505872304756,40.1030585219998,39.6008333031261,39.6233209994936,486666.122717136,0.0,1.0
2012-08-20,52.66,53.58,52.35,53.43,308900,39.4734030237104,40.163025712313,39.2410301612465,40.0505872304756,412092.010162618,0.0,1.0
2012-08-21,53.1,53.34,52.24,52.7,376200,39.8032225704334,39.9831241413732,39.1585752745657,39.503386618867,501874.439052046,0.0,1.0
2012-08-22,53.82,53.95,52.8222,53.11,414400,40.3429272832528,40.4403739675119,39.5949865020706,39.8107184692226,552835.639402361,0.0,1.0
2012-08-23,53.47,53.91,53.06,53.62,463200,40.0805708256323,40.4103903723553,39.7732389752768,40.1930093074697,617937.905818468,0.0,1.0
2012-08-24,54.41,54.63,53.25,53.32,367900,40.7851853118132,40.9500950851747,39.9156610522708,39.9681323437949,490801.717509962,0.0,1.0
2012-08-27,54.93,55.34,54.1202,54.67,553100,41.1749720488495,41.482303899205,40.5679541649034,40.9800786803313,737870.154810437,0.0,1.0
2012-08-28,55.72,56.01,54.68,54.74,397100,41.767148053193,41.9845291180786,40.9875745791205,41.0325499718555,529756.352332715,0.0,1.0
2012-08-29,55.51,55.89,55.3,55.69,361300,41.6097341786207,41.8945783326087,41.4523203040483,41.7446603568255,481996.90278975,0.0,1.0
2012-08-30,55.31,55.59,55.04,55.39,329100,41.4598162028375,41.6697013689339,41.2574269355302,41.5197833931508,439040.079457811,0.0,1.0
2012-08-31,55.71,55.78,54.74,55.57,327400,41.7596521544039,41.812123445928,41.0325499718555,41.6547095713556,436772.172635937,0.0,1.0
2012-09-04,56.5,56.87,55.55,55.77,660500,42.3518281587474,42.6291764139463,41.6397177737773,41.8046275471388,881148.503439331,0.0,1.0
2012-09-05,56.57,57.19,56.4201,56.97,862400,42.4042994502715,42.8690451751994,42.291935927422,42.7041354018379,1150495.79010761,0.0,1.0
2012-09-06,57.44,57.62,56.76,56.79,428700,43.0564426449283,43.1913688231332,42.5467215272655,42.569209223633,571912.737962818,0.0,1.0
2012-09-07,56.77,57.58,56.59,57.01,456400,42.5542174260547,43.1613852279766,42.4192912478498,42.7341189969945,608866.278530978,0.0,1.0
2012-09-10,56.81,57.11,56.5,56.58,524500,42.5842010212113,42.8090779848861,42.3518281587474,42.4117953490607,699715.957689522,0.0,1.0
2012-09-11,56.57,56.99,56.25,56.74,371600,42.4042994502715,42.7191271994162,42.1644306890184,42.5317297296872,495737.750004626,0.0,1.0
2012-09-12,56.59,57.07,56.08,56.6,424900,42.4192912478498,42.7790943897295,42.0370004096027,42.426787146639,566843.299184515,0.0,1.0
2012-09-13,56.84,57.57,56.31,56.51,624100,42.6066887175788,43.1538893291874,42.2094060817534,42.3593240575366,832588.616194529,0.0,1.0
2012-09-14,56.59,57.2379,56.59,56.87,536100,42.4192912478498,42.9049505303994,42.4192912478498,42.6291764139463,715191.086591712,0.0,1.0
2012-09-17,56.61,56.81,56.105,56.59,265200,42.4342830454282,42.5842010212113,42.0557401565756,42.4192912478498,353793.464212128,0.0,1.0
2012-09-18,55.9,56.57,55.44,56.57,285500,41.9020742313979,42.4042994502715,41.5572628870966,42.4042994502715,380874.93979096,0.0,1.0
2012-09-19,55.93,56.27,55.48,56.0,244000,41.9245619277654,42.1794224865968,41.5872464822532,41.9770332192895,325511.33208054,0.0,1.0
2012-09-20,55.66,56.01,54.7,55.59,298800,41.7221726604581,41.9845291180786,41.0025663766988,41.6697013689339,398617.975515022,0.0,1.0
2012-09-21,55.45,56.03,55.27,55.97,470800,41.5647587858857,41.9995209156569,41.4298326076809,41.954545522922,628076.783375076,0.0,1.0
2012-09-24,55.28,55.72,54.93,55.23,250200,41.43732850647,41.767148053193,41.1749720488495,41.3998490125242,333782.521666193,0.0,1.0
2012-09-25,54.53,55.94,54.51,55.43,399000,40.8751360972831,41.9320578265545,40.8601442997048,41.5497669883074,532291.071721867,0.0,1.0
2012-09-26,54.88,54.94,53.61,54.66,295100,41.1374925549037,41.1824679476386,40.1855134086805,40.9725827815422,393681.943020358,0.0,1.0
2012-09-27,55.21,55.53,54.43,54.98,300700,41.3848572149459,41.624725976199,40.8001771093915,41.2124515427953,401152.694904174,0.0,1.0
2012-09-28,53.84,54.5,52.84,54.4,1370900,40.3579190808312,40.8526484009156,39.6083292019153,40.777689413024,1828866.7424148,0.0,1.0
2012-10-01,54.17,54.67,53.24,53.85,618100,40.6052837408734,40.9800786803313,39.9081651534816,40.3654149796203,824584.239176155,0.0,1.0
2012-10-02,54.04,54.4,53.79,54.3,455900,40.5078370566143,40.777689413024,40.3204395868854,40.7027304251325,608199.24711278,0.0,1.0
2012-10-03,54.02,54.61,53.43,54.01,909600,40.492845259036,40.9351032875964,40.0505872304756,40.4853493602469,1213463.55598549,0.0,1.0
2012-10-04,54.25,54.35,53.58,54.06,381800,40.6652509311867,40.7402099190783,40.163025712313,40.5228288541927,509345.190935861,0.0,1.0
2012-10-05,54.13,54.72,53.96,54.6,355900,40.5753001457168,41.0175581742771,40.4478698663011,40.9276073888072,474792.963473214,0.0,1.0
2012-10-08,53.99,54.44,53.85,53.98,253300,40.4703575626685,40.8076730081807,40.3654149796203,40.4628616638794,337918.11645902,0.0,1.0
2012-10-09,52.87,54.04,52.83,53.93,599000,39.6308168982827,40.5078370566143,39.6008333031261,40.4253821699336,799103.639000999,0.0,1.0
2012-10-10,52.49,53.35,52.3,53.22,509100,39.3459727442947,39.9906200401624,39.2035506673007,39.8931733559033,679171.390009029,0.0,1.0
2012-10-11,52.37,53.23,52.37,53.0,626300,39.2560219588248,39.9006692546925,39.2560219588248,39.7282635825418,835523.5544346,0.0,1.0
2012-10-12,52.74,52.75,52.25,52.41,432000,39.5333702140237,39.5408661128128,39.1660711733549,39.2860055539814,576315.145322923,0.0,1.0
2012-10-15,52.94,53.37,52.75,52.79,494500,39.6832881898069,40.0056118377407,39.5408661128128,39.5708497079695,659694.072597651,0.0,1.0
2012-10-16,53.15,53.48,52.98,53.0,456500,39.8407020643792,40.0880667244214,39.7132717849635,39.7282635825418,608999.684814617,0.0,1.0
2012-10-17,52.99,53.335,52.88,53.28,754700,39.7207676837527,39.9793761919786,39.6383127970719,39.9381487486383,1006817.2226278,0.0,1.0
2012-10-18,52.79,53.1,52.59,52.98,871400,39.5708497079695,39.8032225704334,39.4209317321863,39.7132717849635,1162502.35563517,0.0,1.0
2012-10-19,52.47,52.89,51.84,52.62,855900,39.3309809467164,39.6458086958611,38.8587393229994,39.4434194285538,1141824.38167104,0.0,1.0
2012-10-22,52.52,52.74,51.61,51.61,866200,39.3684604406622,39.5333702140237,38.6863336508487,38.6863336508487,1155565.22888592,0.0,1.0
2012-10-23,52.98,53.0601,51.66,52.27,845800,39.7132717849635,39.7733139342647,38.7238131447945,39.1810629709332,1128350.34702345,0.0,1.0
2012-10-24,53.02,53.205,52.48,53.12,1264300,39.7432553801201,39.8819295077196,39.3384768455056,39.8182143680117,1686655.64405503,0.0,1.0
2012-10-25,55.26,56.1,53.5,56.1,1962500,41.4223367088917,42.0519922071811,40.1030585219998,42.0519922071811,2618098.31642648,0.0,1.0
2012-10-26,54.46,55.57,53.82,55.32,633800,40.822664805759,41.6547095713556,40.3429272832528,41.4673121016267,845529.025707567,0.0,1.0
2012-10-31,54.06,54.56,53.23,54.4,674500,40.5228288541927,40.8976237936506,39.9006692546925,40.777689413024,899825.383148869,0.0,1.0
2012-11-01,54.86,55.1,54.06,54.36,860600,41.1225007573254,41.3024023282652,40.5228288541927,40.7477058178674,1148094.4770021,0.0,1.0
2012-11-02,54.04,55.14,54.03,55.0,399700,40.5078370566143,41.3323859234218,40.5003411578252,41.2274433403736,533224.915707344,0.0,1.0
2012-11-05,53.71,54.46,53.61,53.62,517100,40.2604723965721,40.822664805759,40.1855134086805,40.1930093074697,689843.892700194,0.0,1.0
2012-11-06,54.45,54.49,53.59,53.77,609000,40.8151689069698,40.8451525021265,40.1705216111022,40.305447789307,812444.267364956,0.0,1.0
2012-11-07,52.91,53.96,52.91,53.96,306200,39.6608004934394,40.4478698663011,39.6608004934394,40.4478698663011,408490.04050435,0.0,1.0
2012-11-08,51.58,53.0398,51.56,52.95,611700,38.6638459544813,39.7580972597227,38.6488541569029,39.690784088596,816046.237023222,0.0,1.0
2012-11-09,51.67,52.3,50.18,51.33,714900,38.7313090435837,39.2035506673007,37.614420123999,38.4764484847523,953721.521739255,0.0,1.0
2012-11-12,50.94,51.9977,50.85,51.9,342700,38.1841084319751,38.9769496469044,38.1166453428727,38.9037147157343,457183.334032791,0.0,1.0
2012-11-13,51.21,51.56,50.58,50.8,1324300,38.3864976992824,38.6488541569029,37.9142560755654,38.0791658489269,1766699.41423877,0.0,1.0
2012-11-14,50.69,51.52,50.33,51.52,587300,37.9967109622461,38.6188705617463,37.7268586058364,38.6188705617463,783495.10381517,0.0,1.0
2012-11-15,50.3,50.52,49.61,50.0,765800,37.7043709094689,37.8692806828304,37.187153893017,37.4794939457942,1021625.32011179,0.0,1.0
2012-11-16,51.28,51.5395,50.04,50.1,628700,38.4389689908065,38.6334875643852,37.5094775409508,37.5544529336858,838725.305241949,0.0,1.0
2012-11-19,52.02,52.37,51.49,51.49,384500,38.9936655012042,39.2560219588248,38.5963828653788,38.5963828653788,512947.160594131,0.0,1.0
2012-11-20,51.56,52.32,51.4,51.97,488300,38.6488541569029,39.218542464879,38.5289197762764,38.9561860072585,651422.883012,0.0,1.0
2012-11-21,51.75,52.0199,51.25,51.57,554700,38.791276233897,38.9935905422164,38.416481294439,38.6563500556921,740004.65534867,0.0,1.0
2012-11-23,52.17,52.17,51.53,51.99,132500,39.1061039830416,39.1061039830416,38.6263664605355,38.9711778048368,176763.325822425,0.0,1.0
2012-11-26,52.42,52.55,51.7,52.14,509600,39.2935014527706,39.3909481370297,38.7537967399512,39.0836162866742,679838.421427227,0.0,1.0
2012-11-27,52.6,53.01,51.791,52.31,643900,39.4284276309755,39.735759481331,38.8220094189325,39.2110465660899,859003.060355162,0.0,1.0
2012-11-28,53.19,53.28,52.25,52.54,607600,39.8706856595358,39.9381487486383,39.1660711733549,39.3834522382405,810576.579394002,0.0,1.0
2012-11-29,53.46,53.49,52.95,53.18,558700,40.0730749268431,40.0955626232106,39.690784088596,39.8631897607467,745340.906694254,0.0,1.0
2012-11-30,53.04,53.58,52.21,53.43,757400,39.7582471776985,40.163025712313,39.1360875781983,40.0505872304756,1010419.19228607,0.0,1.0
2012-12-03,52.6,53.22,52.37,52.98,564500,39.4284276309755,39.8931733559033,39.2560219588248,39.7132717849635,753078.471145347,0.0,1.0
2012-12-04,51.82,52.77,51.75,52.58,702900,38.8437475254211,39.5558579103912,38.791276233897,39.4134358333971,937712.767702506,0.0,1.0
2012-12-05,51.37,51.95,50.73,51.95,573600,38.5064320799089,38.9411942096801,38.0266945574028,38.9411942096801,765218.442956549,0.0,1.0
2012-12-06,52.01,52.04,50.87,51.44,514600,38.9861696024151,39.0086572987826,38.131637140451,38.558903371433,686508.735609205,0.0,1.0
2012-12-07,52.16,52.61,51.91,52.28,702300,39.0986080842525,39.4359235297646,38.9112106145235,39.1885588697224,936912.330000669,0.0,1.0
2012-12-10,51.8,52.65,51.67,52.0,664700,38.8287557278427,39.4659071249213,38.7313090435837,38.9786737036259,886751.567352194,0.0,1.0
2012-12-11,52.32,52.4499,51.91,51.95,491400,39.218542464879,39.3159141901502,38.9112106145235,38.9411942096801,655558.477804826,0.0,1.0
2012-12-12,52.81,53.53,51.87,52.53,692000,39.5858415055478,40.1255462183672,38.8812270193669,39.3759563394513,923171.482785794,0.0,1.0
2012-12-13,52.39,53.02,52.15,52.75,544200,39.2710137564031,39.7432553801201,39.0911121854633,39.5408661128128,725996.995566517,0.0,1.0
2012-12-14,51.59,52.76,51.56,52.29,590900,38.6713418532704,39.548362011602,38.6488541569029,39.1960547685115,788297.730026194,0.0,1.0
2012-12-17,51.78,51.9,50.6,51.59,720300,38.8137639302644,38.9037147157343,37.9292478731437,38.6713418532704,960925.461055792,0.0,1.0
2012-12-18,53.55,53.56,52.12,52.51,647800,40.1405380159455,40.1480339147347,39.0686244890958,39.360964541873,864205.905417107,0.0,1.0
2012-12-19,54.0,54.98,53.51,53.76,1606100,40.4778534614577,41.2124515427953,40.1105544207889,40.2979518905179,2142638.32153506,0.0,1.0
2012-12-20,54.52,54.65,53.4,53.93,862500,40.867640198494,40.965086882753,40.0280995341082,40.4253821699336,1150629.19639125,0.0,1.0
2012-12-21,55.05,55.54,53.77,53.9,1224800,41.2649228343194,41.6322218749882,40.305447789307,40.4028944735661,1633960.1620174,0.0,1.0
2012-12-24,54.52,54.97,54.24,54.75,216300,40.867640198494,41.2049556440061,40.6577550323975,41.0400458706446,288557.79151238,0.0,1.0
2012-12-26,53.59,54.55,53.32,54.49,376100,40.1705216111022,40.8901278948614,39.9681323437949,40.8451525021265,501741.032768406,0.0,1.0
2012-12-27,53.89,54.165,53.26,53.56,595000,40.3953985747769,40.6015357914788,39.9231569510599,40.1480339147347,793767.387655417,0.0,1.0
2012-12-28,54.24,54.87,53.485,53.63,548600,40.6577550323975,41.1299966561145,40.091814673816,40.2005052062588,731866.872046657,0.0,1.0
2012-12-31,55.65,55.72,53.92,54.3,634100,41.7146767616689,41.767148053193,40.4178862711444,40.7027304251325,845929.244558486,0.0,1.0
2013-01-02,56.66,57.03,56.01,56.46,1144000,42.4717625393739,42.7491107945728,41.9845291180786,42.3218445635908,1526167.88483663,0.0,1.0
2013-01-03,56.91,57.28,56.45,56.55,1005400,42.6591600091029,42.9365082643018,42.3143486648016,42.3893076526932,1341266.77571219,0.0,1.0
2013-01-04,57.63,57.68,56.88,56.93,705700,43.1988647219224,43.2363442158681,42.6366723127354,42.6741518066812,941448.143644414,0.0,1.0
2013-01-07,58.43,58.56,57.3001,57.47,651500,43.7985366250551,43.8959833093141,42.951575020868,43.0789303412958,869141.937911769,0.0,1.0
2013-01-08,58.4,58.81,58.21,58.21,753400,43.7760489286876,44.0833807790431,43.6336268516936,43.6336268516936,1005082.94094049,0.0,1.0
2013-01-09,58.24,58.78,58.03,58.62,622200,43.656114548061,44.0608930826756,43.4987006734887,43.9409587020491,830053.896805378,0.0,1.0
2013-01-10,58.35,58.71,57.8,58.26,594400,43.7385694347418,44.0084217911515,43.3262950013381,43.6711063456394,792966.949953578,0.0,1.0
2013-01-11,58.25,58.65,57.945,58.47,419100,43.6636104468502,43.9634463984166,43.4349855337809,43.8285202202117,559105.73473342,0.0,1.0
2013-01-14,58.3,58.77,57.871,58.17,496100,43.701089940796,44.0533971838865,43.3795158827411,43.6036432565369,661828.573135885,0.0,1.0
2013-01-15,58.47,58.62,57.78,58.19,831900,43.8285202202117,43.9409587020491,43.3113032037597,43.6186350541152,1109806.87359755,0.0,1.0
2013-01-16,58.76,59.22,58.22,58.49,631900,44.0459012850973,44.3907126293986,43.6411227504827,43.84351201779,842994.306318415,0.0,1.0
2013-01-17,59.66,60.02,58.7401,59.0,558400,44.7205321761216,44.9903845325313,44.0309844465069,44.2258028560371,744940.687843335,0.0,1.0
2013-01-18,58.66,59.23,57.85,59.23,825200,43.9709422972057,44.3982085281878,43.3637744952838,44.3982085281878,1100868.6525937,0.0,1.0
2013-01-22,58.41,59.23,57.93,58.67,763100,43.7835448274767,44.3982085281878,43.4237416855971,43.9784381959949,1018023.35045353,0.0,1.0
2013-01-23,58.39,58.41,57.54,58.25,932800,43.7685530298984,43.7835448274767,43.1314016328199,43.6636104468502,1244413.81378987,0.0,1.0
2013-01-24,58.24,58.5,57.63,58.3,946000,43.656114548061,43.8510079165792,43.1988647219224,43.701089940796,1262023.44323029,0.0,1.0
2013-01-25,58.75,58.76,58.07,58.5,1254500,44.0384053863081,44.0459012850973,43.5286842686453,43.8510079165792,1673581.82825835,0.0,1.0
2013-01-28,58.76,59.0,58.31,58.77,548200,44.0459012850973,44.2258028560371,43.7085858395852,44.0533971838865,731333.246912099,0.0,1.0
2013-01-29,58.97,59.0,58.24,58.66,882200,44.2033151596696,44.2258028560371,43.656114548061,43.9709422972057,1176910.23426825,0.0,1.0
2013-01-30,58.92,59.44,58.8,58.89,534500,44.1658356657238,44.5556224027601,44.0758848802539,44.1433479693564,713056.586053479,0.0,1.0
2013-01-31,60.23,60.53,58.78,59.19,1012900,45.1477984071036,45.3726753707784,44.0608930826756,44.3682249330311,1351272.24698516,0.0,1.0
2013-02-01,60.54,61.09,59.73,60.78,764300,45.3801712695676,45.7924457029713,44.7730034676457,45.5600728405074,1019624.2258572,0.0,1.0
2013-02-04,59.65,60.848,59.55,60.16,825100,44.7130362773324,45.6110449522737,44.6380772894408,45.0953271155795,1100735.24631006,0.0,1.0
2013-02-05,60.23,60.47,59.7,59.8,400200,45.1477984071036,45.3276999780435,44.7505157712782,44.8254747591698,533891.947125542,0.0,1.0
2013-02-06,60.3,60.59,59.01,60.16,736600,45.2002696986278,45.4176507635134,44.2332987548263,45.0953271155795,982670.68528904,0.0,1.0
2013-02-07,60.83,60.89,59.9,60.26,302300,45.5975523344532,45.6425277271881,44.9004337470614,45.1702861034711,403287.195442407,0.0,1.0
2013-02-08,60.84,61.22,60.4418,61.02,278600,45.6050482332423,45.8898923872304,45.306561543458,45.7399744114472,371669.90621983,0.0,1.0
2013-02-11,60.66,61.04,60.13,60.94,446000,45.4701220550375,45.7549662090255,45.0728394192121,45.6800072211339,594992.025032463,0.0,1.0
2013-02-12,60.48,61.045,60.08,60.86,763000,45.3351958768326,45.7587141584201,45.0353599252663,45.6200400308207,1017889.94416989,0.0,1.0
2013-02-13,60.49,60.72,59.97,60.61,508100,45.3426917756218,45.5150974477724,44.9529050385855,45.4326425610917,677837.327172633,0.0,1.0
2013-02-14,60.1,60.49,59.79,60.27,498800,45.0503517228446,45.3426917756218,44.8179788603807,45.1777820022603,665430.542794153,0.0,1.0
2013-02-15,60.56,61.015,60.1,60.23,490300,45.3951630671459,45.7362264620526,45.0503517228446,45.1477984071036,654091.00868479,0.0,1.0
2013-02-19,60.08,60.63,59.75,60.5,753600,45.0353599252663,45.44763435867,44.787995265224,45.3501876744109,1005349.75350777,0.0,1.0
2013-02-20,59.27,60.46,59.24,60.22,562400,44.4281921233444,45.3202040792543,44.4057044269769,45.1403025083145,750276.939188917,0.0,1.0
2013-02-21,58.66,59.62,58.37,59.16,537400,43.9709422972057,44.690548580965,43.7535612323201,44.3457372366637,716925.368279026,0.0,1.0
2013-02-22,58.41,59.42,58.17,58.85,437000,43.7835448274767,44.5406306051818,43.6036432565369,44.1133643741997,582985.459504902,0.0,1.0
2013-02-25,57.84,59.14,57.73,58.69,763000,43.3562785964947,44.3307454390853,43.2738237098139,43.9934299935732,1017889.94416989,0.0,1.0
2013-02-26,58.89,59.02,57.9,58.05,1020300,44.1433479693564,44.2407946536154,43.4012539892296,43.513692471067,1361144.31197449,0.0,1.0
2013-02-27,55.55,57.75,55.38,56.4,3880300,41.6397177737773,43.2888155073923,41.5122874943616,42.2768691708558,5176564.02406607,0.0,1.0
2013-02-28,56.41,56.74,55.28,55.51,1395100,42.284365069645,42.5317297296872,41.43732850647,41.6097341786207,1861151.06305558,0.0,1.0
2013-03-01,55.73,56.57,55.2,56.26,1686300,41.7746439519822,42.4042994502715,41.3773613161568,42.1719265878076,2249630.16101399,0.0,1.0
2013-03-04,56.72,57.0,55.64,55.64,864900,42.5167379321089,42.7266230982053,41.7071808628797,41.7071808628797,1153830.9471986,0.0,1.0
2013-03-05,56.68,57.22,56.48,57.02,683300,42.4867543369523,42.8915328715668,42.3368363611691,42.7416148957837,911565.136109151,0.0,1.0
2013-03-06,56.18,56.97,56.09,56.85,468600,42.1119593974943,42.7041354018379,42.0444963083919,42.614184616368,625141.845135005,0.0,1.0
2013-03-07,56.19,56.6,55.98,56.24,369800,42.1194552962835,42.426787146639,41.9620414217111,42.1569347902293,493336.436899114,0.0,1.0
2013-03-08,56.97,57.01,55.87,56.47,530900,42.7041354018379,42.7341189969945,41.8795865350304,42.3293404623799,708253.959842453,0.0,1.0
2013-03-11,57.18,57.35,56.62,56.8,673800,42.8615492764102,42.9889795558259,42.4417789442173,42.5767051224222,898891.539163393,0.0,1.0
2013-03-12,56.47,56.86,55.62,56.86,1077300,42.3293404623799,42.6216805151571,41.6921890653014,42.6216805151571,1437185.89364904,0.0,1.0
2013-03-13,57.58,57.67,56.47,56.47,817700,43.1613852279766,43.228848317079,42.3293404623799,42.3293404623799,1090863.18132073,0.0,1.0
2013-03-14,57.6,57.85,56.86,57.65,541600,43.1763770255549,43.3637744952838,42.6216805151571,43.2138565195007,722528.432191887,0.0,1.0
2013-03-15,58.25,58.31,57.01,57.69,999600,43.6636104468502,43.7085858395852,42.7341189969945,43.2438401146573,1333529.2112611,0.0,1.0
2013-03-18,57.62,58.48,57.5,57.82,627500,43.1913688231332,43.8360161190009,43.1014180376633,43.3412867989164,837124.429838274,0.0,1.0
2013-03-19,56.77,57.98,56.14,57.79,520700,42.5542174260547,43.4612211795429,42.0819758023377,43.3187991025489,694646.518911218,0.0,1.0
2013-03-20,58.05,58.1,56.95,57.2,454200,43.513692471067,43.5511719650128,42.6891436042596,42.8765410739885,605931.340290907,0.0,1.0
2013-03-21,57.41,57.87,57.07,57.75,481700,43.0339549485609,43.3787662928622,42.7790943897295,43.2888155073923,642618.068291787,0.0,1.0
2013-03-22,57.96,58.1,57.21,57.56,637800,43.4462293819646,43.5511719650128,42.8840369727777,43.1463934303982,850865.27705315,0.0,1.0
2013-03-25,57.62,58.06,56.92,58.03,602900,43.1913688231332,43.5211883698562,42.6666559078921,43.4987006734887,804306.484062941,0.0,1.0
2013-03-26,56.99,57.33,56.72,56.72,925000,42.7191271994162,42.9739877582476,42.5167379321089,42.5167379321089,1234008.12366598,0.0,1.0
2013-03-27,56.87,57.03,56.28,56.88,411300,42.6291764139463,42.7491107945728,42.1869183853859,42.6366723127354,548700.044609533,0.0,1.0
2013-03-28,57.27,57.4,56.55,56.89,510300,42.9290123655126,43.0264590497717,42.3893076526932,42.6441682115246,680772.265412704,0.0,1.0
2013-04-01,56.84,57.23,56.66,57.19,704200,42.6066887175788,42.899028770356,42.4717625393739,42.8690451751994,939447.049389821,0.0,1.0
2013-04-02,57.37,57.52,56.88,56.88,524200,43.0039713534042,43.1164098352416,42.6366723127354,42.6366723127354,699315.738838603,0.0,1.0
2013-04-03,58.5,58.77,57.24,57.24,1481900,43.8510079165792,44.0533971838865,42.9065246691452,42.9065246691452,1976947.71725472,0.0,1.0
2013-04-04,59.02,59.245,58.45,58.51,1528400,44.2407946536154,44.4094523763715,43.8135284226334,43.8585038153683,2038981.63914712,0.0,1.0
2013-04-05,59.11,59.16,58.24,58.53,915500,44.3082577427179,44.3457372366637,43.656114548061,43.8734956129466,1221334.52672022,0.0,1.0
2013-04-08,59.3,59.41,58.628,59.15,1312400,44.4506798197119,44.5331347063926,43.9469554210804,44.3382413378745,1750824.06648566,0.0,1.0
2013-04-09,58.98,59.73,58.76,59.36,722000,44.2108110584588,44.7730034676457,44.0459012850973,44.4956552124468,963193.367877664,0.0,1.0
2013-04-10,59.58,59.96,58.96,59.21,773800,44.6605649858083,44.9454091397964,44.1958192608805,44.3832167306094,1032297.82280296,0.0,1.0
2013-04-11,60.69,61.155,59.62,59.76,879100,45.492609751405,45.8411690451008,44.690548580965,44.7954911640132,1172774.63947542,0.0,1.0
2013-04-12,60.72,60.84,60.38,60.67,465600,45.5150974477724,45.6050482332423,45.260236888941,45.4776179538266,621139.656625818,0.0,1.0
2013-04-15,58.92,60.61,58.77,60.5,726600,44.1658356657238,45.4326425610917,44.0533971838865,45.3501876744109,969330.056925085,0.0,1.0
2013-04-16,59.64,59.72,58.53,59.25,843300,44.7055403785433,44.7655075688565,43.8734956129466,44.4132003257661,1125015.18993246,0.0,1.0
2013-04-17,59.39,59.69,58.555,59.5,634800,44.5181429088143,44.7430198724891,43.8922353599195,44.6005977954951,846863.088543963,0.0,1.0
2013-04-18,58.95,59.605,58.79,59.48,649000,44.1883233620913,44.6793047327812,44.0683889814648,44.5856059979167,865806.780820781,0.0,1.0
2013-04-19,59.22,59.775,58.94,59.1,585200,44.3907126293986,44.8067350121969,44.1808274633022,44.3007618439287,780693.571858738,0.0,1.0
2013-04-22,59.43,59.74,58.75,59.42,878400,44.5481265039709,44.7804993664349,44.0384053863081,44.5406306051818,1171840.79548995,0.0,1.0
2013-04-23,60.71,60.858,59.76,59.9,1271900,45.5076015489833,45.6185408510628,44.7954911640132,44.9004337470614,1696794.52161163,0.0,1.0
2013-04-24,60.49,61.51,60.46,60.83,1034200,45.3426917756218,46.107273452116,45.3202040792543,45.5975523344532,1379687.78540039,0.0,1.0
2013-04-25,64.12,65.36,62.3,63.0,3494100,48.0637030360864,48.9931944859421,46.6994494564595,47.2241623717006,4661348.95665007,0.0,1.0
2013-04-26,64.78,64.94,63.89,64.44,948800,48.5584323561709,48.6783667367975,47.8912973639358,48.3035717973395,1265758.8191722,0.0,1.0
2013-04-29,64.95,65.685,64.85,65.29,744500,48.6858626355866,49.2368111965898,48.610903647695,48.940723194418,993209.781696567,0.0,1.0
2013-04-30,65.39,65.55,64.46,64.91,1207200,49.0156821823096,49.1356165629361,48.3185635949178,48.65587904043,1610480.65609684,0.0,1.0
2013-05-01,65.04,66.11,64.97,65.34,731800,48.753325724689,49.555386895129,48.7008544331649,48.9782026883638,976267.183674343,0.0,1.0
2013-05-02,65.39,65.47,64.32,64.99,534100,49.0156821823096,49.0756493726229,48.2136210118696,48.7158462307432,712522.96091892,0.0,1.0
2013-05-03,65.56,66.01,65.39,65.76,351600,49.1431124617253,49.4804279072375,49.0156821823096,49.2930304375085,469056.493276713,0.0,1.0
2013-05-06,65.26,65.44,64.83,65.41,542700,48.9182354980505,49.0531616762554,48.5959118501167,49.0306739798879,723995.901311924,0.0,1.0
2013-05-07,66.11,66.13,65.06,65.28,392100,49.555386895129,49.5703786927074,48.7683175222674,48.9332272956289,523086.038150737,0.0,1.0
2013-05-08,65.91,65.91,65.09,65.5,590500,49.4054689193459,49.4054689193459,48.7908052186348,49.0981370689904,787764.104891635,0.0,1.0
2013-05-09,66.79,66.9,65.26,65.76,1037100,50.0651080127918,50.1475628994726,48.9182354980505,49.2930304375085,1383556.56762594,0.0,1.0
2013-05-10,69.79,70.06,67.0,67.05,1629300,52.3138776495395,52.5162669168468,50.2225218873642,50.26000138131,2173588.57933944,0.0,1.0
2013-05-13,69.1,69.74,68.97,69.45,1125200,51.7966606330875,52.2763981555937,51.6992139488285,52.0590170907081,1501087.50351239,0.0,1.0
2013-05-14,70.25,70.32,69.13,69.13,635700,52.6586889938408,52.7111602853649,51.819148329455,51.819148329455,848063.745096719,0.0,1.0
2013-05-15,69.89,70.61,69.73,70.26,711500,52.3888366374311,52.9285413502505,52.2689022568045,52.66618489263,949185.708095509,0.0,1.0
2013-05-16,68.98,70.14,68.91,69.89,1685900,51.7067098476176,52.5762341071601,51.6542385560935,52.3888366374311,2249096.53587944,0.0,1.0
2013-05-17,70.06,70.24,69.09,69.31,357700,52.5162669168468,52.6511930950516,51.7891647342984,51.9540745076599,477194.276578726,0.0,1.0
2013-05-20,71.05,71.12,69.91,70.05,784000,53.2583608969735,53.3108321884976,52.4038284350094,52.5087710180576,1045905.26373419,0.0,1.0
2013-05-21,71.03,71.39,70.53,70.95,1137100,53.2433690993952,53.5132214558049,52.8685741599372,53.1834019090819,1516962.8512655,0.0,1.0
2013-05-22,70.18,71.9,70.01,71.1,396100,52.6062177023167,53.895512294052,52.478787422901,53.2958403909193,528422.289496319,0.0,1.0
2013-05-23,69.89,70.03,69.21,69.9,593800,52.3888366374311,52.4937792204793,51.8791155197683,52.3963325362202,792166.512251741,0.0,1.0
2013-05-24,70.2,70.36,69.16,69.22,651700,52.621209499895,52.7411438805215,51.8416360258225,51.8866114185574,869408.75047905,0.0,1.0
2013-05-28,70.26,70.94,69.77,70.85,813800,52.66618489263,53.1759060102928,52.2988858519612,53.1084429211903,1085660.33625878,0.0,1.0
2013-05-29,70.67,71.2,69.72,69.72,747000,53.093451123612,53.4916332248645,52.3797284892915,52.3797284892915,994293.813696408,0.16,1.0
2013-05-30,71.5,71.6,70.6075,70.65,830700,53.7170193199131,53.7921480182626,53.0464956871436,53.0784253839421,1105702.63860456,0.0,1.0
2013-05-31,72.07,72.67,71.11,71.12,871700,54.1452529005054,54.5960250906026,53.4240173963499,53.4315302661849,1160275.65916889,0.0,1.0
2013-06-03,71.83,72.43,70.58,72.0,702100,53.9649440244665,54.4157162145637,53.0258352950974,54.0926628116607,934529.700932059,0.0,1.0
2013-06-04,71.22,72.282,70.81,71.69,353700,53.5066589645344,54.3045257410064,53.1986313013013,53.8597638467772,470792.13106348,0.0,1.0
2013-06-05,70.46,71.53,70.36,71.12,252500,52.935680857078,53.739557929418,52.8605521587285,53.4315302661849,336089.943719334,0.0,1.0
2013-06-06,70.99,71.05,70.172,70.59,264000,53.3338629583305,53.3789401773402,52.7193102058314,53.0333481649324,351397.010462987,0.0,1.0
2013-06-07,71.65,71.81,71.16,71.58,268200,53.8297123674374,53.9499182847966,53.4615817455247,53.7771222785927,356987.417447626,0.0,1.0
2013-06-10,72.6,72.71,71.73,71.91,536800,54.5434350017579,54.6260765699424,53.889815326117,54.0250469831462,714507.254608075,0.0,1.0
2013-06-11,71.02,71.91,70.61,71.56,860200,53.3564015678354,54.0250469831462,53.0483739046023,53.7620965389228,1144968.59242523,0.0,1.0
2013-06-12,71.8,72.23,71.34,71.34,900700,53.9424054149617,54.2654588178647,53.5968134025539,53.5968134025539,1198876.08834853,0.0,1.0
2013-06-13,72.65,72.695,71.47,71.93,397200,54.5809993509327,54.61480726519,53.6944807104082,54.0400727228161,528692.774832949,0.0,1.0
2013-06-14,72.39,72.94,71.81,72.1,786100,54.3856647352239,54.7988725761463,53.9499182847966,54.1677915100103,1046337.84062483,0.0,1.0
2013-06-17,73.29,73.67,72.5,72.86,897300,55.0618230203697,55.3473120740979,54.4683063034084,54.7387696174667,1194350.52078954,0.0,1.0
2013-06-18,73.55,73.65,72.98,73.31,349700,55.2571576360784,55.332286334428,54.8289240554861,55.0768487600396,465467.933935253,0.0,1.0
2013-06-19,73.38,74.0,73.24,73.38,206700,55.1294388488842,55.5952367786513,55.0242586711949,55.1294388488842,275127.886601135,0.0,1.0
2013-06-20,71.75,72.5,71.52,71.87,308100,53.9048410657869,54.4683063034084,53.732045059583,53.9949955038064,410096.283801691,0.0,1.0
2013-06-21,73.15,73.73,71.37,72.67,1739400,54.9566428426803,55.3923892931076,53.6193520120587,54.5960250906026,2315227.12120955,0.0,1.0
2013-06-24,72.48,73.2,71.63,72.47,551500,54.4532805637385,54.9942071918551,53.8146866277675,54.4457676939035,734073.679054309,0.0,1.0
2013-06-25,72.59,73.15,72.1,72.92,326600,54.535922131923,54.9566428426803,54.1677915100103,54.7838468364764,434720.695519741,0.0,1.0
2013-06-26,72.84,73.62,72.48,73.18,381900,54.7237438777968,55.3097477249231,54.4532805637385,54.9791814521852,508327.72081748,0.0,1.0
2013-06-27,73.44,73.76,72.78,73.28,394000,55.174516067894,55.4149279026125,54.6786666587871,55.0543101505347,524433.417130367,0.0,1.0
2013-06-28,74.07,74.5,73.1125,73.41,757200,55.647826867496,55.970880270399,54.9284695807992,55.1519774583891,1007870.51637339,0.0,1.0
2013-07-01,74.58,75.47,74.18,74.18,413800,56.0309832290786,56.6996286443894,55.7304684356805,55.7304684356805,550788.192915091,0.0,1.0
2013-07-02,73.67,75.4,73.27,74.71,513200,55.3473120740979,56.6470385555447,55.0467972806998,56.128650536933,683094.491551534,0.0,1.0
2013-07-03,73.44,73.855,73.13,73.5,476600,55.174516067894,55.4863001660445,54.9416171030104,55.2195932869037,634378.087828256,0.0,1.0
2013-07-05,74.0,74.04,73.29,73.99,427200,55.5952367786513,55.6252882579911,55.0618230203697,55.5877239088164,568624.253294653,0.0,1.0
2013-07-08,74.49,74.65,74.2,74.37,349800,55.963367400564,56.0835733179233,55.7454941753504,55.8732129625446,465601.038863458,0.0,1.0
2013-07-09,73.98,75.03,73.81,74.98,718500,55.5802110389814,56.3690623716515,55.4524922517872,56.3314980224767,956358.90915779,0.0,1.0
2013-07-10,74.1,74.3,73.67,73.95,644500,55.6703654770008,55.8206228736999,55.3473120740979,55.5576724294766,857861.262285589,0.0,1.0
2013-07-11,74.57,75.02,74.39,74.9,652800,56.0234703592436,56.3615495018165,55.8882387022145,56.2713950637971,868908.97132666,0.0,1.0
2013-07-12,74.72,74.95,74.2,74.59,334200,56.1361634067679,56.3089594129718,55.7454941753504,56.0384960989135,444836.670063373,0.0,1.0
2013-07-15,74.65,75.14,74.43,74.7,318700,56.0835733179233,56.4517039398359,55.9182901815543,56.121137667098,424205.406191492,0.0,1.0
2013-07-16,73.8,74.655,73.61,74.57,243000,55.4449793819523,56.0873297528407,55.3022348550882,56.0234703592436,323444.975539795,0.0,1.0
2013-07-17,73.27,74.0,73.17,73.97,487200,55.0467972806998,55.5952367786513,54.9716685823502,55.5726981691465,648487.210218058,0.0,1.0
2013-07-18,72.98,73.735,72.82,73.38,479500,54.8289240554861,55.3961457280251,54.7087181381269,55.1294388488842,638238.130746222,0.0,1.0
2013-07-19,72.95,73.27,72.52,72.69,334600,54.8063854459813,55.0467972806998,54.4833320430783,54.6110508302725,445369.089776195,0.0,1.0
2013-07-22,73.45,73.87,73.03,73.08,277200,55.1820289377289,55.4975694707969,54.8664884046609,54.9040527538356,368966.860986137,0.0,1.0
2013-07-23,74.27,74.34,73.47,73.47,515600,55.798084264195,55.8506743530397,55.1970546773988,55.1970546773988,686289.009828471,0.0,1.0
2013-07-24,74.22,74.8,73.65,74.66,851800,55.7605199150203,56.1962663654475,55.332286334428,56.0910861877582,1133787.77845596,0.0,1.0
2013-07-25,73.5,74.98,71.37,74.4,1159300,55.2195932869037,56.3314980224767,53.6193520120587,55.8957515720494,1543085.43268841,0.0,1.0
2013-07-26,73.5,73.79,72.96,73.12,1274300,55.2195932869037,55.4374665121173,54.8138983158162,54.9341042331755,1696156.10012494,0.0,1.0
2013-07-29,71.63,73.57,71.4801,73.18,684500,53.8146866277675,55.2721833757483,53.7020687089415,54.9791814521852,911103.233567859,0.0,1.0
2013-07-30,71.3,71.79,71.0,71.64,511800,53.566761923214,53.9348925451267,53.3413758281655,53.8221994976024,681231.022556656,0.0,1.0
2013-07-31,71.32,71.97,71.27,71.43,402200,53.5817876628839,54.0701242021559,53.5442233137092,53.6644292310684,535348.021243234,0.0,1.0
2013-08-01,73.09,73.52,71.92,72.5,866600,54.9115656236706,55.2346190265736,54.0325598529811,54.4683063034084,1153487.3078304,0.0,1.0
2013-08-02,73.42,73.72,72.55,73.04,494900,55.1594903282241,55.3848764232726,54.5058706525831,54.8740012744958,658736.289689895,0.0,1.0
2013-08-05,73.32,74.01,73.155,74.0,426500,55.0843616298745,55.6027496484863,54.9603992775978,55.5952367786513,567692.518797213,0.0,1.0
2013-08-06,72.05,73.95,71.73,73.07,456100,54.1302271608355,55.5576724294766,53.889815326117,54.8965398840007,607091.577546093,0.0,1.0
2013-08-07,70.47,72.05,69.85,71.66,668000,52.943193726913,54.1302271608355,52.4773957971459,53.8372252372723,889140.920413922,0.0,1.0
2013-08-08,70.82,70.97,70.4,70.72,321900,53.2061441711363,53.3188372186606,52.8906036380683,53.1310154727868,428464.763894074,0.0,1.0
2013-08-09,70.41,70.9,70.2,70.56,189300,52.8981165079032,53.2662471298159,52.7403462413692,53.0108095554275,251967.629093347,0.0,1.0
2013-08-12,70.35,70.79,70.11,70.47,428800,52.8530392888935,53.1836055616314,52.6727304128546,52.943193726913,570753.932145943,0.0,1.0
2013-08-13,70.2,70.71,69.73,70.33,255000,52.7403462413692,53.1235026029518,52.3872413591264,52.8380135492236,339417.566924477,0.0,1.0
2013-08-14,69.69,70.56,69.369,70.0,255700,52.3571898797866,53.0108095554275,52.1160267580846,52.5900888446702,340349.301421916,0.0,1.0
2013-08-15,68.02,69.23,67.62,69.22,584600,51.1025406173495,52.0115978673788,50.8020258239514,52.0040849975438,778131.410290388,0.0,1.0
2013-08-16,68.84,69.01,67.551,67.83,641700,51.7185959438156,51.8463147310098,50.7501870220902,50.9597960904854,854134.32429583,0.0,1.0
2013-08-19,69.17,69.325,68.66,68.88,508800,51.9665206483691,52.0829701308108,51.5833642867865,51.7486474231554,677237.874710485,0.0,1.0
2013-08-20,69.75,70.57,69.2375,69.35,587400,52.4022670987963,53.0183224252625,52.017232519755,52.1017523053982,781858.348280148,0.0,1.0
2013-08-21,70.0,70.42,69.24,69.51,376200,52.5900888446702,52.9056293777382,52.0191107372137,52.2219582227575,500740.739909757,0.0,1.0
2013-08-22,70.64,70.95,70.09,70.13,309900,53.0709125141071,53.3038114789907,52.6577046731847,52.6877561525245,412492.172509394,0.0,1.0
2013-08-23,71.33,71.764,70.335,71.41,751000,53.5893005327189,53.9153590835558,52.8417699841411,53.6494034913985,999618.010824634,0.0,1.0
2013-08-26,71.49,71.76,71.08,71.46,438100,53.7095064500781,53.9123539356219,53.4014787868451,53.6869678405733,583132.690469072,0.0,1.0
2013-08-27,70.25,71.33,70.11,70.71,399700,52.777910590544,53.5893005327189,52.6727304128546,53.1235026029518,532020.398038091,0.0,1.0
2013-08-28,70.71,70.88,69.96,70.2,372800,53.1235026029518,53.251221390146,52.5600373653304,52.7403462413692,496215.172350764,0.0,1.0
2013-08-29,71.0,71.3,70.44,70.55,291400,53.4615817455247,53.6874757529001,53.0399129317572,53.1227407344615,386995.6579003,0.16,1.0
2013-08-30,73.64,75.08,71.6,71.6,1582700,55.4494490104287,56.5337402458309,53.9133697602756,53.9133697602756,2101914.98887716,0.0,1.0
2013-09-03,74.46,74.989,73.66,74.28,942600,56.0668926305883,56.4652190635937,55.4645086109204,55.931356226163,1251826.03684565,0.0,1.0
2013-09-04,74.05,75.05,73.98,74.5,661400,55.7581708205085,56.5111508450933,55.7054622187876,56.0970118315717,878376.555028341,0.0,1.0
2013-09-05,73.55,74.65,73.5,74.21,657200,55.3816808082161,56.2099588352594,55.3440318069868,55.8786476244421,872798.717817697,0.0,1.0
2013-09-06,72.96,74.07,72.87,73.55,539900,54.937422593711,55.7732304210002,54.8696543914984,55.3816808082161,717017.692863322,0.0,1.0
2013-09-09,73.43,73.74,73.08,73.08,365500,55.2913232052659,55.5247470128872,55.0277801966612,55.0277801966612,485404.642973781,0.0,1.0
2013-09-10,73.41,73.9,73.05,73.61,540900,55.2762636047742,55.6452238168208,55.0051907959236,55.4268596096912,718345.749342046,0.0,1.0
2013-09-11,73.69,73.83,73.15,73.48,491000,55.4870980116579,55.5925152150998,55.0804887983821,55.3289722064951,652075.731053698,0.0,1.0
2013-09-12,73.8,74.22,73.52,73.57,450500,55.5699258143623,55.8861774246879,55.3590914074785,55.3967404087078,598289.443665357,0.0,1.0
2013-09-13,74.38,74.46,73.49,73.99,561600,56.0066542286215,56.0668926305883,55.336502006741,55.7129920190334,745836.518451642,0.0,1.0
2013-09-16,74.53,75.18,74.31,74.86,529800,56.1196012323092,56.6090382482894,55.9539456269006,56.3680846404222,703604.322428206,0.0,1.0
2013-09-17,75.14,75.18,74.45,74.56,441700,56.578919047306,56.6090382482894,56.0593628303424,56.1421906330468,586602.546652582,0.0,1.0
2013-09-18,77.04,77.1,75.08,75.26,520200,58.0095810940172,58.0547598954923,56.5337402458309,56.6692766502562,690854.980232451,0.0,1.0
2013-09-19,77.28,77.35,76.61,77.07,555600,58.1902962999176,58.2430049016385,57.6857996834457,58.0321704947548,737868.179579295,0.0,1.0
2013-09-20,77.33,77.79,76.94,77.38,1289200,58.2279453011468,58.5743161124559,57.9342830915587,58.2655943023761,1712130.41237154,0.0,1.0
2013-09-23,76.93,77.398,76.15,77.09,469900,57.9267532913129,58.2791479428186,57.3394288721367,58.0472300952465,624053.739352611,0.0,1.0
2013-09-24,76.14,77.09,75.98,76.97,705100,57.3318990718908,58.0472300952465,57.2114222679573,57.9568724922963,936412.623148599,0.0,1.0
2013-09-25,75.73,76.705,75.61,76.21,518400,57.0231772618111,57.7573327857813,56.9328196588609,57.3846076736118,688464.478570746,0.0,1.0
2013-09-26,76.36,76.66,75.6,75.97,544800,57.4975546772995,57.723448684675,56.925289858615,57.2038924677114,723525.169609072,0.0,1.0
2013-09-27,76.03,76.51,75.75,76.16,340200,57.2490712691865,57.6105016809872,57.0382368623028,57.3469586723825,451804.814062053,0.0,1.0
2013-09-30,75.89,76.0,74.82,75.43,288600,57.1436540657446,57.226481868449,56.3379654394388,56.7972832544356,383277.099759872,0.0,1.0
2013-10-01,76.55,77.18,76.18,77.02,1452100,57.6406208819706,58.1149982974591,57.3620182728742,57.9945214935255,1928470.81275575,0.0,1.0
2013-10-02,76.05,76.77,75.32,76.27,453200,57.2641308696782,57.8062764873793,56.7144554517313,57.4297864750869,601875.196157914,0.0,1.0
2013-10-03,75.72,76.75,75.47,75.94,612600,57.0156474615652,57.7912168868876,56.827402455419,57.1813030669739,813567.398866588,0.0,1.0
2013-10-04,76.87,77.0,75.77,75.81,432200,57.8815744898378,57.9794618930338,57.0532964627944,57.0834156637778,573986.0101047,0.0,1.0
2013-10-07,76.44,76.99,76.24,76.24,693100,57.5577930792663,57.971932092788,57.4071970743493,57.4071970743493,920475.945403905,0.0,1.0
2013-10-08,73.66,76.87,73.52,76.29,750800,55.4645086109204,57.8815744898378,55.3590914074785,57.4448460755786,997104.804226305,0.0,1.0
2013-10-09,73.43,73.975,72.45,73.72,478900,55.2913232052659,55.7016973186646,54.5534027811727,55.5096874123955,636006.247661131,0.0,1.0
2013-10-10,74.32,75.03,73.98,74.11,416000,55.9614754271464,56.4960912446017,55.7054622187876,55.8033496219836,552471.495149365,0.0,1.0
2013-10-11,73.25,74.52,73.01,74.05,502600,55.1557868008406,56.1120714320634,54.9750715949403,55.7581708205085,667481.186206901,0.0,1.0
2013-10-14,73.79,73.85,72.6601,72.78,528700,55.5623960141164,55.6075748155915,54.711603884338,54.8018861892857,702143.460301609,0.0,1.0
2013-10-15,73.31,74.19,73.25,73.72,395600,55.2009656023157,55.8635880239504,55.1557868008406,55.5096874123955,525379.142983386,0.0,1.0
2013-10-16,73.29,74.08,72.93,73.68,555800,55.185906001824,55.780760221246,54.9148331929735,55.4795682114121,738133.790875041,0.0,1.0
2013-10-17,73.78,74.035,73.07,73.07,325300,55.5548662138706,55.7468761201397,55.0202503964153,55.0202503964153,432016.772529058,0.0,1.0
2013-10-18,74.53,74.64,73.8517,73.9,482300,56.1196012323092,56.2024290350136,55.6088548816333,55.6452238168208,640521.639688795,0.0,1.0
2013-10-21,74.33,75.07,73.92,74.67,446500,55.9690052273923,56.526210445585,55.6602834173125,56.2250184357511,592977.217750459,0.0,1.0
2013-10-22,74.51,74.87,73.27,74.35,111351,56.1045416318175,56.3756144406681,55.1708464013323,55.9840648278839,147880.416962445,0.0,1.0
2013-10-23,74.51,74.51,74.51,74.51,903700,56.1045416318175,56.1045416318175,56.1045416318175,56.1045416318175,1200164.63982327,0.0,1.0
2013-10-24,68.28,73.07,67.3,72.17,3811600,51.4134760786539,55.0202503964153,50.6755556545607,54.342568374289,5062020.07430605,0.0,1.0
2013-10-25,68.0,69.3,66.67,68.5,1925300,51.2026416717701,52.1815157037304,50.2011782390723,51.5791316840626,2556907.13848815,0.0,1.0
2013-10-28,68.04,68.68,67.36,67.86,858700,51.2327608727535,51.7146680884878,50.7207344560358,51.0972244683282,1140402.09828067,0.0,1.0
2013-10-29,68.07,68.6,67.7,68.13,889200,51.2553502734911,51.654429686521,50.9767476643947,51.3005290749662,1180907.82088177,0.0,1.0
2013-10-30,68.03,68.27,67.472,68.02,935200,51.2252310725077,51.405946278408,50.8050682187893,51.2177012722618,1241998.41890309,0.0,1.0
2013-10-31,69.15,69.76,67.61,67.9,1295300,52.0685687000427,52.5278865150395,50.908979462182,51.1273436693116,1720231.55689176,0.0,1.0
2013-11-01,69.98,70.21,69.17,69.17,807800,52.6935421204481,52.8667275261027,52.0836283005344,52.0836283005344,1072804.0235136,0.0,1.0
2013-11-04,70.47,70.76,70.17,70.41,545800,53.0625023324947,53.2808665396243,52.8366083251193,53.0173235310196,724853.226087796,0.0,1.0
2013-11-05,70.06,70.61,69.65,70.31,490400,52.7537805224149,53.1679195359366,52.4450587123351,52.9420255285611,651278.897166463,0.0,1.0
2013-11-06,69.45,70.495,69.04,70.3,814900,52.2944627074182,53.0813268331093,51.9857408973384,52.9344957283153,1082233.22451254,0.0,1.0
2013-11-07,68.27,69.93,67.93,69.78,725700,51.405946278408,52.6558931192189,51.1499330700492,52.5429461155312,963770.586610322,0.0,1.0
2013-11-08,68.77,69.346,68.16,68.39,1085500,51.7824362907005,52.2161527848613,51.3231184757037,51.4963038813582,1441605.30765537,0.0,1.0
2013-11-11,69.64,70.158,68.905,68.91,590100,52.4375289120893,52.8275725648242,51.8840885940194,51.8878534941423,783686.128095288,0.0,1.0
2013-11-12,69.42,69.658,68.91,69.43,576900,52.2718733066806,52.4510825525318,51.8878534941423,52.2794031069265,766155.782576126,0.0,1.0
2013-11-13,70.05,70.1,69.04,69.26,606600,52.7462507221691,52.7838997233983,51.9857408973384,52.151396502747,805599.059994241,0.0,1.0
2013-11-14,70.2,70.5,69.36,69.87,419600,52.8591977258568,53.0850917332323,52.2266945052055,52.6107143177438,557252.498472773,0.0,1.0
2013-11-15,70.18,70.61,69.96,70.39,525700,52.8441381253651,53.1679195359366,52.6784825199564,53.0022639305279,698159.290865435,0.0,1.0
2013-11-18,69.84,70.49,69.55,70.38,572500,52.5881249170063,53.0775619329864,52.3697607098767,52.9947341302821,760312.334069738,0.0,1.0
2013-11-19,69.91,70.3433,69.6,69.72,427500,52.6408335187272,52.9670997633798,52.4074097111059,52.4977673140561,567744.144654696,0.0,1.0
2013-11-20,69.96,70.66,69.75,70.36,354600,52.6784825199564,53.2055685371658,52.5203567147936,52.9796745297904,470928.827355685,0.0,1.0
2013-11-21,70.36,70.51,69.92,70.13,276500,52.9796745297904,53.0926215334781,52.648363318973,52.8064891241359,367207.616367306,0.0,1.0
2013-11-22,70.22,70.7,70.13,70.26,309800,52.8742573263485,53.2356877381492,52.8064891241359,52.9043765273319,411431.89710883,0.0,1.0
2013-11-25,70.69,70.86,70.17,70.45,381300,53.2281579379034,53.3561645420828,52.8366083251193,53.047442732003,506387.935337626,0.0,1.0
2013-11-26,70.62,70.96,70.46,70.72,229100,53.295926140116,53.5525193840645,53.1751763782579,53.3713947412773,303569.956875597,0.16,1.0
2013-11-27,70.86,71.0,70.59,70.63,277900,53.4770507829032,53.582706824529,53.2732855597676,53.3034730002321,368232.610282533,0.0,1.0
2013-11-29,70.67,71.47,70.08,70.91,116800,53.3336604406967,53.9374092499871,52.8883956938449,53.5147850834838,154766.350777257,0.0,1.0
2013-12-02,70.07,71.08,69.98,70.49,419200,52.8808488337288,53.643081705458,52.8129270926836,53.1978169586063,555462.793200568,0.0,1.0
2013-12-03,69.89,71.0,69.75,69.79,1021200,52.7450053516385,53.582706824529,52.6393493100126,52.6695367504772,1353145.52580253,0.0,1.0
2013-12-04,70.46,70.65,69.53,69.63,939900,53.1751763782579,53.3185667204644,52.4733183874578,52.5487869886191,1245418.60527007,0.0,1.0
2013-12-05,70.45,70.71,70.14,70.37,339600,53.1676295181418,53.3638478811612,52.9336768545417,53.1072546372127,449988.465102368,0.0,1.0
2013-12-06,70.25,71.28,70.0,70.5,749900,53.0166923158192,53.7940189077807,52.8280208129159,53.2053638187224,993658.274382408,0.0,1.0
2013-12-09,70.33,70.8,69.99,70.43,288400,53.0770671967482,53.4317696222064,52.8204739527998,53.1525357979095,382145.681200009,0.0,1.0
2013-12-10,69.96,70.93,69.84,70.13,573800,52.7978333724514,53.5298788037161,52.7072710510578,52.9261299944256,760316.199280739,0.0,1.0
2013-12-11,69.75,70.46,69.71,70.07,472600,52.6393493100126,53.1751763782579,52.6091618695481,52.8808488337288,626220.696723732,0.0,1.0
2013-12-12,69.68,70.33,69.58,69.73,632500,52.5865212891997,53.0770671967482,52.5110526880384,52.6242555897804,838096.890981296,0.0,1.0
2013-12-13,69.69,70.41,69.58,69.83,403300,52.5940681493158,53.1374420776773,52.5110526880384,52.6997241909417,534394.42866839,0.0,1.0
2013-12-16,70.05,70.42,69.54,69.83,376600,52.8657551134966,53.1449889377934,52.4808652475739,52.6997241909417,499015.476906807,0.0,1.0
2013-12-17,70.3,70.46,69.42,70.1,812600,53.0544266163998,53.1751763782579,52.3903029261803,52.9034894140772,1076739.18357534,0.0,1.0
2013-12-18,70.71,70.94,69.81,70.35,683500,53.3638478811612,53.5374256638322,52.6846304707094,53.0921609169805,905674.664009036,0.0,1.0
2013-12-19,70.32,71.18,70.16,70.73,653100,53.0695203366321,53.7185503066193,52.948770574774,53.3789416013935,865393.01106701,0.0,1.0
2013-12-20,70.36,70.935,70.27,70.37,976900,53.0997077770966,53.5336522337741,53.0317860360514,53.1072546372127,1294445.61707451,0.0,1.0
2013-12-23,71.03,71.21,70.62,70.72,378700,53.6053474048774,53.7411908869677,53.295926140116,53.3713947412773,501798.091090303,0.0,1.0
2013-12-24,71.03,71.69,70.7601,71.04,192400,53.6053474048774,54.103440172542,53.401657650343,53.6128942649935,254940.461383085,0.0,1.0
2013-12-26,71.13,71.7,71.05,71.05,278200,53.6808160060387,54.1109870326582,53.6204411251096,53.6204411251096,368630.126594461,0.0,1.0
2013-12-27,71.07,71.47,70.98,71.31,167800,53.6355348453419,53.9374092499871,53.5676131042967,53.816659488129,222344.123804998,0.0,1.0
2013-12-30,71.93,72.27,71.05,71.27,512200,54.2845648153292,54.5411580592776,53.6204411251096,53.7864720476645,678692.849898212,0.0,1.0
2013-12-31,71.79,72.13,71.32,71.93,501000,54.1789087737033,54.4355020176518,53.8242063482452,54.2845648153292,663852.240919572,0.0,1.0
2014-01-02,72.34,72.76,71.76,71.85,464100,54.5939860800905,54.910954204968,54.1562681933549,54.2241899344001,614957.734552442,0.0,1.0
2014-01-03,72.37,72.63,72.11,72.27,281700,54.6166266604389,54.8128450234583,54.4204082974195,54.5411580592776,373267.816900286,0.0,1.0
2014-01-06,72.52,73.01,72.16,72.45,650800,54.7298295621809,55.0996257078713,54.4581425980002,54.677001541368,862345.386008896,0.0,1.0
2014-01-07,72.65,73.13,72.43,72.69,542400,54.8279387436906,55.1901880292649,54.6619078211357,54.8581261841551,718709.49196562,0.0,1.0
2014-01-08,72.63,73.1,72.51,72.62,561300,54.8128450234583,55.1675474489165,54.7222827020648,54.8052981633422,743753.019617077,0.0,1.0
2014-01-09,72.77,72.96,72.6,72.71,358500,54.9185010650841,55.0618914072906,54.7902044431099,54.8732199043874,475031.992753826,0.0,1.0
2014-01-10,72.91,73.16,72.66,72.66,407100,55.02415710671,55.2128286096132,54.8354856038067,54.8354856038067,539429.635286143,0.0,1.0
2014-01-13,71.65,73.13,71.48,72.76,922900,54.0732527320775,55.1901880292649,53.9449561101033,54.910954204968,1222892.68092749,0.0,1.0
2014-01-14,71.63,72.0,71.09,71.77,944800,54.0581590118452,54.3373928361421,53.6506285655742,54.1638150534711,1251911.37169823,0.0,1.0
2014-01-15,71.48,72.05,71.35,71.85,504700,53.9449561101033,54.3751271367227,53.8468469285936,54.2241899344001,668754.942100015,0.0,1.0
2014-01-16,70.83,72.2598,70.4,71.33,738000,53.4544102025548,54.5334602619591,53.1298952175611,53.8317532083613,977890.127342602,0.0,1.0
2014-01-17,70.3,71.22,70.27,70.84,597000,53.0544266163998,53.7487377470839,53.0317860360514,53.4619570626709,791057.460736496,0.0,1.0
2014-01-21,70.07,70.74,69.33,70.72,500900,52.8808488337288,53.3864884615096,52.3223811851351,53.3713947412773,663719.735482263,0.0,1.0
2014-01-22,69.73,70.42,69.395,70.14,557700,52.6242555897804,53.1449889377934,52.37143577589,52.9336768545417,738982.823873942,0.0,1.0
2014-01-23,69.7,70.27,69.13,69.49,851500,52.601615009432,53.0317860360514,52.1714439828125,52.4431309469932,1128283.79868865,0.0,1.0
2014-01-24,69.16,69.77,69.16,69.43,733900,52.1940845631609,52.6544430302449,52.1940845631609,52.3978497862965,972457.404412922,0.0,1.0
2014-01-27,68.44,69.47,68.07,69.18,945800,51.6507106347995,52.428037226761,51.3714768105026,52.2091782833932,1253236.42607132,0.0,1.0
2014-01-28,67.85,68.75,67.8,68.56,1114800,51.2054458879478,51.8846632983996,51.1677115873671,51.7412729561931,1477170.61512403,0.0,1.0
2014-01-29,66.82,68.23,66.78,67.5,805300,50.4281192959863,51.4922265723607,50.3979318555218,50.9413057838832,1067066.28665176,0.0,1.0
2014-01-30,67.72,68.31,67.36,67.39,896000,51.1073367064381,51.5526014532898,50.8356497422574,50.8582903226058,1187248.71829129,0.0,1.0
2014-01-31,67.25,67.65,66.67,67.23,695000,50.7526342809799,51.0545086856252,50.3149163942443,50.7375405607477,920912.789299606,0.0,1.0
2014-02-03,65.5,67.23,64.75,67.14,1114500,49.431933760657,50.7375405607477,48.8659192519472,50.6696188197025,1476773.0988121,0.0,1.0
2014-02-04,65.51,66.005,65.16,65.92,1160800,49.4394806207732,49.8130501965216,49.1753405167086,49.7489018855345,1538123.1162863,0.0,1.0
2014-02-05,64.84,65.48,64.19,65.48,473100,48.9338409929924,49.4168400404248,48.4432950854439,49.4168400404248,626883.223910278,0.0,1.0
2014-02-06,65.34,65.71,64.67,64.78,449800,49.3111839987989,49.5904178230958,48.8055443710182,48.8885598322956,596009.457017213,0.0,1.0
2014-02-07,66.67,66.77,65.52,65.52,376400,50.3149163942443,50.3903849954056,49.4470274808893,49.4470274808893,498750.46603219,0.0,1.0
2014-02-10,66.4,66.66,66.21,66.61,201900,50.1111511711088,50.3073695341282,49.9677608289023,50.2696352335475,267528.477927468,0.0,1.0
2014-02-11,67.16,67.21,66.45,66.48,379700,50.6847125399347,50.7224468405154,50.1488854716895,50.1715260520378,503123.145463396,0.0,1.0
2014-02-12,67.47,67.74,66.97,67.15,484400,50.9186652035348,51.1224304266703,50.5413221977283,50.6771656798186,641856.338326229,0.0,1.0
2014-02-13,68.02,68.16,67.47,67.77,338600,51.333742509922,51.4393985515478,50.9186652035348,51.1450710070187,448663.410729275,0.0,1.0
2014-02-14,67.8,68.14,67.34,67.78,330000,51.1677115873671,51.4243048313156,50.8205560220251,51.1526178671349,437267.943120676,0.0,1.0
2014-02-18,68.49,68.6,67.894,67.95,408700,51.6884449353801,51.7714603966576,51.2386520724588,51.2809144891091,541549.722283092,0.0,1.0
2014-02-19,68.0,68.84,67.97,68.3,739000,51.3186487896897,51.9525850394447,51.2960082093413,51.5450545931737,979215.181715696,0.0,1.0
2014-02-20,66.83,67.92,66.48,67.72,676700,50.4356661561024,51.2582739087607,50.1715260520378,51.1073367064381,896664.294272005,0.0,1.0
2014-02-21,67.89,68.405,66.62,66.93,1221400,51.2356333284123,51.624296624393,50.2771820936637,50.5111347572637,1618421.41129574,0.0,1.0
2014-02-24,67.99,68.43,67.84,67.92,869400,51.3111019295736,51.6431637746834,51.1978990278316,51.2582739087607,1152002.27196702,0.0,1.0
2014-02-25,68.75,68.82,67.626,67.79,1222100,51.8846632983996,51.9374913192125,51.0363962213464,51.160164727251,1619348.9493569,0.0,1.0
2014-02-26,73.78,76.84,68.95,70.0,3191500,55.6807339368134,57.9900731323494,52.0356005007222,52.8280208129159,4228911.03172617,0.0,1.0
2014-02-27,75.08,75.22,73.27,73.86,1119300,56.6618257519104,56.7674817935362,55.2958440708907,55.7411088177424,1483133.35980295,0.0,1.0
2014-02-28,75.33,75.47,74.66,75.15,859800,56.8504972548136,56.9561532964395,56.3448576270329,56.7146537727233,1139281.74998533,0.0,1.0
2014-03-03,75.39,75.7,74.65,74.99,656800,56.8957784155104,57.1297310791105,56.3373107669168,56.5939040108652,870295.712247455,0.0,1.0
2014-03-04,77.97,78.03,75.72,75.72,1050900,58.8428683254722,58.888149486169,57.1448247993427,57.1448247993427,1392499.64068339,0.0,1.0
2014-03-05,77.56,78.04,77.24,77.88,696500,58.5334470607108,58.8956963462851,58.2919475369946,58.774946584427,922900.370859245,0.0,1.0
2014-03-06,77.13,77.35,76.62,77.21,551200,58.3523224179237,58.5187623366575,57.9664844244952,58.412846024736,728575.217546804,0.19,1.0
2014-03-07,77.48,77.79,76.76,77.24,435600,58.6171131977276,58.8516421741253,58.0724007364167,58.4355423772906,575775.335202082,0.0,1.0
2014-03-10,77.32,77.85,76.8,77.56,413600,58.4960659841029,58.8970348792345,58.1026625398229,58.6776368045399,546695.772818139,0.0,1.0
2014-03-11,77.05,77.87,76.81,77.37,388100,58.2917988111114,58.9121657809376,58.1102279906744,58.5338932383606,512989.916418568,0.0,1.0
2014-03-12,76.42,76.911,76.24,76.75,478800,57.8151754074644,58.186639044275,57.6789972921367,58.0648352855652,632877.021337826,0.0,1.0
2014-03-13,76.6,76.86,76.13,76.54,698600,57.9513535227921,58.1480552449321,57.5957773327697,57.9059608176829,923408.285519226,0.0,1.0
2014-03-14,77.01,77.4,76.53,76.53,413200,58.2615370077052,58.5565895909152,57.8983953668313,57.8983953668313,546167.053502067,0.0,1.0
2014-03-17,77.25,77.87,76.8,77.38,350300,58.4431078281421,58.9121657809376,58.1026625398229,58.5414586892122,463025.941049793,0.0,1.0
2014-03-18,77.47,77.615,77.08,77.2,275900,58.609547746876,58.7192467842233,58.314495163666,58.4052805738845,364684.148260456,0.0,1.0
2014-03-19,76.34,77.47,76.03,77.31,342000,57.7546518006521,58.609547746876,57.5201228242543,58.4885005332514,452055.015241304,0.0,1.0
2014-03-20,76.3,76.67,75.94,76.07,293400,57.7243899972459,58.0043116787529,57.4520337665905,57.5503846276605,387815.618338593,0.0,1.0
2014-03-21,76.36,77.25,75.74,76.27,618000,57.7697827023551,58.4431078281421,57.3007247495597,57.7016936446913,816871.343330779,0.0,1.0
2014-03-24,75.92,77.17,75.26,76.65,372200,57.4369028648874,58.3825842213298,56.9375831086858,57.9891807770498,491973.323604718,0.0,1.0
2014-03-25,74.91,76.56,74.6,76.34,374800,56.6727923288819,57.9210917193859,56.4382633524842,57.7546518006521,495409.999159184,0.0,1.0
2014-03-26,74.75,76.12,74.71,75.33,307300,56.5517451152573,57.5882118819182,56.5214833118511,56.9905412646466,406188.614572084,0.0,1.0
2014-03-27,75.68,75.72,74.5,74.65,418600,57.2553320444505,57.2855938478566,56.3626088439688,56.4760906067419,553304.764269035,0.0,1.0
2014-03-28,76.05,76.57,75.59,75.76,235100,57.5352537259574,57.9286571702375,57.1872429867866,57.3158556512628,310754.778021142,0.0,1.0
2014-03-31,77.65,77.92,76.38,76.39,490300,58.7457258622037,58.9499930351953,57.7849136040582,57.7924790549098,648077.701674888,0.0,1.0
2014-04-01,76.88,77.95,76.82,77.79,448500,58.1631861466352,58.9726893877499,58.1177934415259,58.8516421741253,592826.533145395,0.0,1.0
2014-04-02,79.36,79.79,78.05,78.69,717100,60.039417957817,60.3647323444332,59.0483438962653,59.5325327507638,947861.553887542,0.0,1.0
2014-04-03,78.59,80.02,78.23,79.41,608900,59.4568782422484,60.5387377140186,59.184522011593,60.0772452120747,804842.978890148,0.0,1.0
2014-04-04,77.21,79.2,76.88,79.0,405000,58.412846024736,59.9183707441923,58.1631861466352,59.7670617271615,535328.307522597,0.0,1.0
2014-04-07,75.98,77.0,75.02,76.91,405400,57.4822955699966,58.2539715568537,56.7560122882488,58.1858824991898,535857.026838669,0.0,1.0
2014-04-08,76.07,76.268,75.3,75.84,363000,57.5503846276605,57.700180554521,56.967844912092,57.3763792580751,479812.779335069,0.0,1.0
2014-04-09,76.37,76.38,75.2,76.09,253600,57.7773481532067,57.7849136040582,56.8921904035766,57.5655155293636,335208.046389458,0.0,1.0
2014-04-10,74.56,76.54,74.315,76.5,375100,56.408001549078,57.9059608176829,56.2226480032153,57.8756990142767,495806.538646238,0.0,1.0
2014-04-11,73.32,74.63,73.27,74.08,315800,55.4698856434871,56.4609597050388,55.4320583892294,56.0448599082041,417423.900038608,0.0,1.0
2014-04-14,73.54,74.44,73.0,73.98,364500,55.636325562221,56.3172161388596,55.2277912162379,55.9692053996888,481795.476770338,0.0,1.0
2014-04-15,73.46,73.81,72.33,73.54,475000,55.5758019554087,55.8405927352126,54.7209060091847,55.636325562221,627854.187835145,0.0,1.0
2014-04-16,74.08,74.29,73.69,73.86,312600,56.0448599082041,56.2037343760865,55.7498073249941,55.8784199894703,413194.145510035,0.0,1.0
2014-04-17,73.67,74.49,73.38,73.98,503100,55.734676423291,56.3550433931173,55.5152783485964,55.9692053996888,664996.719789182,0.0,1.0
2014-04-21,73.42,74.22,73.03,73.85,407300,55.5455401520025,56.1507762201257,55.2504875687925,55.8708545386187,538368.44359001,0.0,1.0
2014-04-22,74.03,74.59,73.58,73.58,387500,56.0070326539465,56.4306979016327,55.6665873656272,55.6665873656272,512196.83744446,0.0,1.0
2014-04-23,73.36,75.05,73.34,74.12,448200,55.5001474468933,56.7787086408035,55.4850165451902,56.0751217116103,592429.993658341,0.0,1.0
2014-04-24,73.9,73.955,73.02,73.71,931200,55.9086817928764,55.9502917725599,55.242922117941,55.7649382266972,1230858.56781492,0.0,1.0
2014-04-25,73.55,74.32,73.29,73.92,973400,55.6438910130726,56.2264307286411,55.4471892909325,55.9238126945795,1286638.45566048,0.0,1.0
2014-04-28,74.14,76.63,72.59,74.55,983500,56.0902526133134,57.9740498753467,54.9176077313248,56.4004360982265,1299988.61839129,0.0,1.0
2014-04-29,73.51,74.71,73.14,74.37,747200,55.6136292096664,56.5214833118511,55.3337075281594,56.2642579828988,987647.682421938,0.0,1.0
2014-04-30,73.66,73.94,71.75,73.45,620100,55.7271109724395,55.9389435962826,54.2821098597955,55.5682365045572,819647.119740155,0.0,1.0
2014-05-01,73.49,74.16,73.08,73.69,392900,55.5984983079633,56.1053835150165,55.2883148230502,55.7498073249941,519334.548211429,0.0,1.0
2014-05-02,73.77,74.69,73.44,73.55,431400,55.8103309318064,56.506352410148,55.5606710537056,55.6438910130726,570223.78238333,0.0,1.0
2014-05-05,73.49,74.12,72.9,73.46,451700,55.5984983079633,56.0751217116103,55.1521367077225,55.5758019554087,597056.287673969,0.0,1.0
2014-05-06,72.57,73.79,72.56,73.36,303500,54.9024768296217,55.8254618335095,54.8949113787702,55.5001474468933,401165.781069403,0.0,1.0
2014-05-07,72.04,72.73,71.2,72.73,461900,54.5015079344901,55.0235240432463,53.8660100629608,55.0235240432463,610538.630233797,0.0,1.0
2014-05-08,71.83,73.73,71.67,72.04,793200,54.3426334666078,55.7800691284003,54.2215862529831,54.5015079344901,1048450.40377018,0.0,1.0
2014-05-09,72.95,73.09,71.39,71.78,345900,55.1899639619802,55.2958802739017,54.00975362914,54.3048062123501,457210.028573003,0.0,1.0
2014-05-12,74.1,74.3,73.09,73.19,412700,56.0599908099072,56.211299826938,55.2958802739017,55.3715347824171,545506.154356978,0.0,1.0
2014-05-13,73.48,74.63,73.16,74.16,295700,55.5909328571118,56.4609597050388,55.3488384298625,56.1053835150165,390855.754406005,0.0,1.0
2014-05-14,72.72,73.94,72.58,73.65,653600,55.0159585923948,55.9389435962826,54.9100422804732,55.719545521588,863927.362461159,0.0,1.0
2014-05-15,71.63,72.59,70.39,72.59,765000,54.191324449577,54.9176077313248,53.2532085439861,54.9176077313248,1011175.69198713,0.0,1.0
2014-05-16,73.83,73.97,71.81,71.81,661700,55.8557236369157,55.9616399488372,54.3275025649047,54.3275025649047,874633.928611611,0.0,1.0
2014-05-19,73.3,74.13,73.1,73.76,310400,55.4547547417841,56.0826871624618,55.3034457247533,55.8027654809549,410286.18927164,0.0,1.0
2014-05-20,72.23,73.045,71.75,73.02,302600,54.6452515006694,55.2618357450698,54.2821098597955,55.242922117941,399976.162608242,0.0,1.0
2014-05-21,71.88,72.9,71.64,72.3,282400,54.3804607208655,55.1521367077225,54.1988899004285,54.6982096566301,373275.837146621,0.0,1.0
2014-05-22,73.05,73.2,71.72,72.32,899000,55.2656184704956,55.3791002332687,54.2594135072408,54.7133405583332,1188296.66287115,0.0,1.0
2014-05-23,73.59,73.79,72.8,73.19,446200,55.6741528164787,55.8254618335095,55.0764821992071,55.3715347824171,589786.397077983,0.0,1.0
2014-05-27,73.91,74.49,73.59,73.59,285500,56.0599908099072,56.4999149699633,55.8172740319452,55.8172740319452,376405.787713238,0.19,1.0
2014-05-28,71.88,72.74,71.61,72.29,2253300,54.5202562497109,55.1725575904837,54.3154639683055,54.8312371214747,2970771.14344742,0.0,1.0
2014-05-29,72.25,72.67,71.69,72.09,637500,54.8008975242294,55.1194632953045,54.376143162796,54.6795391352484,840485.778168789,0.0,1.0
2014-05-30,72.13,72.55,71.87,72.2,415200,54.7098787324937,55.0284445035688,54.5126713503996,54.7629730276729,547403.443287342,0.0,1.0
2014-06-02,72.51,72.59,71.7,72.19,612800,54.9981049063235,55.058784100814,54.3837280621073,54.7553881283616,807921.074293073,0.0,1.0
2014-06-03,72.01,72.44,71.8999,72.3,411700,54.6188599407579,54.9450106111444,54.5353501993404,54.838822020786,542789.011564063,0.0,1.0
2014-06-04,71.76,72.25,71.66,72.02,624600,54.4292374579751,54.8008975242294,54.353388464862,54.6264448400692,823478.301245844,0.0,1.0
2014-06-05,71.15,71.94,70.92,71.66,997000,53.9665585999851,54.5657656455788,53.7921059158249,54.353388464862,1314453.8366028,0.0,1.0
2014-06-06,72.12,72.29,71.35,71.48,656400,54.7022938331824,54.8312371214747,54.1182565862113,54.2168602772584,865403.709474498,0.0,1.0
2014-06-09,72.0,72.66,71.93,72.09,447400,54.6112750414466,55.1118783959932,54.5581807462674,54.6795391352484,589856.215141515,0.0,1.0
2014-06-10,71.16,72.3857,71.08,71.83,309100,53.9741434992964,54.9038246078839,53.9134643048059,54.4823317531543,407520.24161878,0.0,1.0
2014-06-11,70.29,71.13,70.1,70.97,324700,53.3142572592123,53.9513888013625,53.1701441722973,53.8300304123815,428087.423013969,0.0,1.0
2014-06-12,69.0,70.26,68.81,70.25,430500,52.335805248053,53.2915025612783,52.1916921611381,53.283917661967,567575.101963394,0.0,1.0
2014-06-13,69.25,69.468,68.7,69.19,356400,52.5254277308358,52.6907785358224,52.1082582687137,52.4799183349679,469880.990336245,0.0,1.0
2014-06-16,69.28,69.61,69.07,69.09,215100,52.5481824287698,52.798484106043,52.3888995432322,52.4040693418548,283589.789622127,0.0,1.0
2014-06-17,69.9,70.37,69.018,69.14,299200,53.0184461860711,53.3749364537028,52.3494580668134,52.4419938384114,394467.991887218,0.0,1.0
2014-06-18,70.33,70.4,69.43,69.88,385700,53.3445968564575,53.3976911516367,52.6619559184394,53.0032763874485,508510.375905415,0.0,1.0
2014-06-19,69.48,70.63,68.87,70.45,477200,52.699880414996,53.5721438357969,52.237201557006,53.4356156481933,629144.805242582,0.0,1.0
2014-06-20,67.83,69.47,67.8,69.47,643300,51.4483720286295,52.6922955156847,51.4256173306956,52.6922955156847,848132.550738795,0.0,1.0
2014-06-23,68.75,68.79,67.645,67.8,546300,52.1461827652702,52.1765223625155,51.3080513913702,51.4256173306956,720246.87155076,0.0,1.0
2014-06-24,69.38,70.26,68.74,68.84,780700,52.6240314218829,53.2915025612783,52.1385978659589,52.214446859072,1029281.95610411,0.0,1.0
2014-06-25,69.99,70.01,68.98,69.47,555500,53.0867102798729,53.1018800784955,52.3206354494304,52.6922955156847,732376.234937666,0.0,1.0
2014-06-26,69.1,70.05,68.99,69.98,449400,52.4116542411661,53.1322196757408,52.3282203487417,53.0791253805616,592493.033269104,0.0,1.0
2014-06-27,68.97,69.46,68.88,69.06,407200,52.3130505501191,52.6847106163734,52.2447864563173,52.3813146439209,536856.170776989,0.0,1.0
2014-06-30,68.93,69.26,68.55,68.88,827700,52.2827109528738,52.5330126301471,51.994484779044,52.2447864563173,1091247.18210244,0.0,1.0
2014-07-01,69.81,70.17,69.32,69.51,501100,52.9501820922693,53.2232384674765,52.578522026015,52.7226351129299,660654.781867262,0.0,1.0
2014-07-02,70.36,70.8,69.52,69.6,520000,53.3673515543915,53.7010871240892,52.7302200122412,52.7908992067317,685572.713172972,0.0,1.0
2014-07-03,71.1,71.22,70.25,70.46,501600,53.9286341034285,54.0196528951643,53.283917661967,53.4432005475046,661313.98639916,0.0,1.0
2014-07-07,70.7,71.28,70.37,70.87,380000,53.6252381309761,54.0651622910322,53.3749364537028,53.7541814192684,500995.444241787,0.0,1.0
2014-07-08,69.16,70.73,68.91,70.73,905400,52.457163637034,53.64799282891,52.2675411542512,53.64799282891,1193687.56635925,0.0,1.0
2014-07-09,69.5,70.02,68.8,69.08,683300,52.7150502136186,53.1094649778068,52.1841072618268,52.3964844425435,900868.913290562,0.0,1.0
2014-07-10,67.94,68.77,67.89,68.62,2437700,51.5318059210539,52.1613525638928,51.4938814244974,52.0475790742232,3213885.77481107,0.0,1.0
2014-07-11,67.99,68.1,67.57,68.03,491400,51.5697304176105,51.6531643100349,51.2511646465354,51.6000700148558,647866.213948459,0.0,1.0
2014-07-14,68.0,68.36,67.9,68.1,435300,51.5773153169218,51.850371692129,51.5014663238087,51.6531643100349,573903.465469606,0.0,1.0
2014-07-15,68.14,68.33,67.68,67.85,615200,51.6835039072802,51.8276169941951,51.3345985389598,51.4635418272521,811085.256046178,0.0,1.0
2014-07-16,68.16,69.17,68.13,68.86,933700,51.6986737059028,52.4647485363453,51.6759190079689,52.2296166576946,1230998.54286462,0.0,1.0
2014-07-17,68.4,68.99,67.72,67.9,873900,51.8807112893743,52.3282203487417,51.3649381362051,51.5014663238087,1152157.68084973,0.0,1.0
2014-07-18,69.08,69.175,68.33,68.55,493700,52.3964844425435,52.468540986001,51.8276169941951,51.994484779044,650898.554795186,0.0,1.0
2014-07-21,69.12,69.4,68.71,68.93,512100,52.4268240397888,52.6392012205055,52.115843168025,52.2827109528738,675157.281568998,0.0,1.0
2014-07-22,71.79,72.06,69.66,69.67,746600,54.4519921559091,54.6567844373145,52.8364086025996,52.8439935019109,984324.207028733,0.0,1.0
2014-07-23,73.18,73.23,71.68,72.18,2127800,55.5062931601814,55.544217656738,54.3685582634846,54.7478032290502,2805310.80594125,0.0,1.0
2014-07-24,78.96,79.385,74.23,74.55,3779000,59.8903649621198,60.2127231828506,56.3027075878692,56.5454243658312,4982267.8520782,0.0,1.0
2014-07-25,78.0,78.825,77.29,78.64,958800,59.1622146282338,59.7879688214171,58.6236867771307,59.6476481841578,1264090.61036586,0.0,1.0
2014-07-28,78.36,78.545,77.09,77.75,751000,59.4352710034411,59.5755916407004,58.4719887909045,58.972592145451,990125.206909427,0.0,1.0
2014-07-29,78.09,78.78,77.83,78.36,660300,59.2304787220357,59.7538367745162,59.0332713399415,59.4352710034411,870545.504823295,0.0,1.0
2014-07-30,78.56,78.78,77.76,78.11,442200,59.5869689896673,59.7538367745162,58.9801770447624,59.2456485206583,583000.488009786,0.0,1.0
2014-07-31,76.56,78.15,76.35,77.56,536800,58.0699891274049,59.2759881179035,57.9107062418674,58.8284790585361,707721.985444715,0.0,1.0
2014-08-01,75.68,76.96,75.32,76.54,754100,57.4025179880095,58.3733850998574,57.1294616128022,58.0548193287823,994212.275007189,0.0,1.0
2014-08-04,76.72,76.775,75.21,75.84,696200,58.1913475163859,58.2330644625981,57.0460277203778,57.5238763769905,917876.390213507,0.0,1.0
2014-08-05,76.82,77.11,76.07,76.25,342700,58.267196509499,58.4871585895271,57.6983290611506,57.8348572487542,451818.786162265,0.0,1.0
2014-08-06,77.93,78.14,76.3,76.32,514200,59.1091203330547,59.2684032185922,57.8727817453108,57.8879515439334,677925.940602966,0.0,1.0
2014-08-07,77.0,78.68,76.9,78.2,557800,58.4037246971026,59.6779877814031,58.3278757039895,59.3139126144601,735408.575784393,0.0,1.0
2014-08-08,79.5,79.56,76.8225,77.3,726200,60.2999495249307,60.3454589207985,58.2690927343269,58.631271676442,957428.662127331,0.0,1.0
2014-08-11,80.52,81.1,79.49,79.69,1131400,61.0736092546845,61.5135334147406,60.2923646256193,60.4440626118456,1491648.01477673,0.0,1.0
2014-08-12,78.91,80.88,78.57,80.23,571400,59.8524404655632,61.3466656298917,59.5945538889786,60.8536471746564,753338.939051994,0.0,1.0
2014-08-13,78.52,79.1,77.91,78.93,413400,59.5566293924221,59.9965535524782,59.093950534432,59.8676102641859,545030.306972513,0.0,1.0
2014-08-14,79.55,79.57,78.41,78.85,292000,60.3378740214872,60.3530438201098,59.4731954999976,59.8069310696954,384975.4466279,0.0,1.0
2014-08-15,79.71,79.91,78.74,79.67,471300,60.4592324104682,60.6109303966944,59.7234971772709,60.428892813223,621366.191766196,0.0,1.0
2014-08-18,80.95,81.27,80.01,80.03,474900,61.3997599250709,61.6424767030329,60.6867793898076,60.7019491884302,626112.464395855,0.0,1.0
2014-08-19,81.91,82.19,81.16,81.16,508700,62.1279102589568,62.3402874396736,61.5590428106084,61.5590428106084,670674.690752099,0.0,1.0
2014-08-20,82.32,82.38,81.52,81.56,496800,62.4388911307206,62.4844005265885,61.8320991858157,61.8624387830609,654985.622892948,0.0,1.0
2014-08-21,82.58,82.73,81.78,82.24,418700,62.6360985128148,62.7498720024844,62.0293065679098,62.3782119362301,552017.875010622,0.0,1.0
2014-08-22,82.91,83.16,82.48,82.48,592100,62.8864001900881,63.0760226728708,62.5602495197016,62.5602495197016,780630.006672532,0.0,1.0
2014-08-25,83.17,83.28,82.6,83.04,699200,63.0836075721822,63.1670414646066,62.6512683114374,62.9850038811351,921831.617404889,0.0,1.0
2014-08-26,83.52,84.19,83.31,83.37,401100,63.3490790480781,63.857267301936,63.1897961625405,63.2353055584084,528813.875487845,0.0,1.0
2014-08-27,83.31,83.81,82.64,83.71,436100,63.1897961625405,63.5690411281061,62.6816079086826,63.493192134993,574958.192720641,0.0,1.0
2014-08-28,82.73,82.92,82.01,82.87,702600,62.8939850893994,63.0384291504049,62.3466181213785,63.0004175554034,924191.684107436,0.19,1.0
2014-08-29,82.78,83.27,82.41,82.96,301000,62.9319966844008,63.304510315415,62.6507108813901,63.068838426406,395931.820262366,0.0,1.0
2014-09-02,82.86,83.265,82.46,82.92,453000,62.9928152364031,63.3007091559149,62.6887224763915,63.0384291504049,595870.812554325,0.0,1.0
2014-09-03,81.48,83.08,81.17,83.08,608800,61.9436952143631,63.1600662544095,61.7080233253541,63.1600662544095,800808.279653583,0.0,1.0
2014-09-04,82.11,82.58,81.63,81.81,429300,62.4226413113814,62.779950304395,62.0577299993675,62.1945717413727,564696.114414065,0.0,1.0
2014-09-05,82.25,82.3,81.47,81.85,308600,62.5290737773854,62.5670853723869,61.9360928953628,62.2249810173738,405928.769876964,0.0,1.0
2014-09-08,81.48,82.195,80.75,81.91,324700,61.9436952143631,62.4872610228838,61.3887259273419,62.2705949313756,427106.518402626,0.0,1.0
2014-09-09,80.82,81.81,80.8,81.65,280900,61.441942160344,62.1945717413727,61.4267375223434,62.072934637368,369492.519307969,0.0,1.0
2014-09-10,81.13,81.42,80.29,81.01,382400,61.677614049353,61.8980813003614,61.0390192533286,61.5863862213495,503004.412187138,0.0,1.0
2014-09-11,81.31,81.82,80.91,80.91,282400,61.8144557913582,62.202174060373,61.5103630313466,61.5103630313466,371465.601468745,0.0,1.0
2014-09-12,80.8,81.49,80.43,81.22,336400,61.4267375223434,61.9512975333634,61.1454517193327,61.7460349203556,442496.559256677,0.0,1.0
2014-09-15,80.22,80.88,79.6,80.75,345500,60.9858030203266,61.4875560743457,60.5144592423086,61.3887259273419,454466.591032051,0.0,1.0
2014-09-16,80.32,80.77,80.0,80.35,325300,61.0618262103295,61.4039305653425,60.8185520023202,61.0846331673303,427895.751266936,0.0,1.0
2014-09-17,80.14,80.54,79.3,80.27,281200,60.9249844683242,61.2290772283359,60.2863896722999,61.023814615328,369887.135740124,0.0,1.0
2014-09-18,80.44,80.84,80.27,80.48,345800,61.1530540383329,61.4571467983446,61.023814615328,61.1834633143341,454861.207464207,0.0,1.0
2014-09-19,79.92,81.07,79.32,80.82,456900,60.7577334503179,61.6320001353512,60.3015943103005,61.441942160344,601000.826172342,0.0,1.0
2014-09-22,78.22,79.85,78.11,79.8,346497,59.4653392202686,60.7045172173158,59.3817137112654,60.6665056223144,455778.032974913,0.0,1.0
2014-09-23,77.99,79.28,77.95,78.2,595329,59.2904858832619,60.2711850342993,59.2600766072607,59.450134582268,783088.686461708,0.0,1.0
2014-09-24,78.0,78.39,77.07,78.18,733045,59.2980882022622,59.5945786432735,58.5910725352352,59.4349299442674,964238.675030651,0.0,1.0
2014-09-25,77.24,78.0,76.58,77.98,628391,58.7203119582401,59.2980882022622,58.218558904221,59.2828835642616,826578.048061424,0.0,1.0
2014-09-26,77.76,77.88,77.18,77.18,383845,59.1156325462552,59.2068603742587,58.6746980442384,58.6746980442384,504905.14800202,0.0,1.0
2014-09-29,77.74,78.0,76.94,76.94,718742,59.1004279082546,59.2980882022622,58.4922423882314,58.4922423882314,945424.6789336,0.0,1.0
2014-09-30,77.52,78.17,76.89,78.13,2578744,58.9331768902483,59.4273276252671,58.45423079323,59.396918349266,3392049.18907194,0.0,1.0
2014-10-01,79.11,79.36,77.16,77.57,1100264,60.1419456112944,60.3320035863016,58.6594934062378,58.9711884852497,1447274.18036263,0.0,1.0
2014-10-02,80.83,80.93,79.38,79.4,1041150,61.4495444793443,61.5255676693472,60.3472082243022,60.3624128623028,1369516.32779456,0.0,1.0
2014-10-03,83.01,83.15,80.79,81.15,2433364,63.1068500214075,63.2132824874115,61.4191352033431,61.6928186873535,3200818.06604954,0.0,1.0
2014-10-06,82.32,83.71,82.265,83.62,1231640,62.5822900103875,63.6390123514278,62.5404772558859,63.5705914804252,1620084.60833203,0.0,1.0
2014-10-07,81.55,83.28,81.42,81.59,1246782,61.9969114473651,63.3121126344153,61.8980813003614,62.0273207233663,1640002.21505101,0.0,1.0
2014-10-08,82.77,83.17,80.78,81.65,1070005,62.9243943654005,63.2284871254121,61.4115328843428,62.072934637368,1407471.85162735,0.0,1.0
2014-10-09,81.68,83.02,81.53,82.28,709819,62.0957415943689,63.1144523404078,61.9817068093646,62.5518807343863,933687.470853198,0.0,1.0
2014-10-10,82.12,82.94,81.32,81.68,785503,62.4302436303817,63.0536337884055,61.8220581103585,62.0957415943689,1033241.30435731,0.0,1.0
2014-10-13,80.65,82.63,80.57,82.02,881196,61.312702737339,62.8179618993965,61.2518841853367,62.3542204403788,1159114.73849806,0.0,1.0
2014-10-14,79.78,81.34,79.71,81.09,885828,60.6513009843138,61.8372627483591,60.5980847513118,61.6472047733518,1165207.61621054,0.0,1.0
2014-10-15,79.94,80.635,76.45,79.02,1864268,60.7729380883184,61.3012992588386,58.1197287572172,60.0735247402918,2452235.95580359,0.0,1.0
2014-10-16,79.36,80.12,77.56,78.27,1182642,60.3320035863016,60.9097798303237,58.9635861662494,59.50335081527,1555633.22185623,0.0,1.0
2014-10-17,77.28,80.53,77.06,80.13,1166327,58.7507212342413,61.2214749093356,58.5834702162349,60.917382149324,1534172.66488752,0.0,1.0
2014-10-20,77.57,78.56,77.26,77.51,1635982,58.9711884852497,59.7238180662784,58.7355165962407,58.925574571248,2151951.266367,0.0,1.0
2014-10-21,79.2,79.71,77.29,77.93,1899181,60.210366482297,60.5980847513118,58.7583235532416,59.2448719692602,2498160.1007897,0.0,1.0
2014-10-22,77.44,79.81,76.83,79.47,2367317,58.8723583382459,60.6741079413147,58.4086168792282,60.4156290953048,3113940.62773437,0.0,1.0
2014-10-23,75.1,77.44,72.22,74.0,4104440,57.0934156921781,58.8723583382459,54.9039478200946,56.2571606021462,5398931.56265005,0.0,1.0
2014-10-24,76.79,77.76,74.32,74.84,1419683,58.3782076032271,59.1156325462552,56.5004348101554,56.8957553981705,1867434.13417122,0.0,1.0
2014-10-27,76.9,77.45,76.34,76.57,640082,58.4618331122303,58.8799606572462,58.036103248214,58.2109565852207,841956.250422511,0.0,1.0
2014-10-28,78.12,78.24,76.46,77.1,766532,59.3893160302657,59.4805438582691,58.1273310762175,58.6138794922361,1008287.07657592,0.0,1.0
2014-10-29,78.24,79.05,77.54,78.4,650288,59.4805438582691,60.0963316972926,58.9483815282488,59.6021809622738,855381.101444431,0.0,1.0
2014-10-30,78.98,79.37,77.91,77.99,595217,60.0431154642906,60.3396059053019,59.2296673312596,59.2904858832619,782941.362993704,0.0,1.0
2014-10-31,78.13,80.03,78.03,79.99,767145,59.396918349266,60.8413589593211,59.3208951592631,60.8109496833199,1009093.40948562,0.0,1.0
2014-11-03,79.4,79.56,77.95,78.33,667290,60.3624128623028,60.4840499663074,59.2600766072607,59.5489647292718,877745.330042771,0.0,1.0
2014-11-04,78.04,79.24,77.87,79.06,693353,59.3284974782634,60.2407757582981,59.1992580552584,60.1039340162929,912028.290280306,0.0,1.0
2014-11-05,78.02,78.66,77.57,78.41,532238,59.3132928402628,59.7998412562813,58.9711884852497,59.6097832812741,700099.535391366,0.0,1.0
2014-11-06,79.57,79.69,78.23,78.23,478906,60.4916522853077,60.5828801133112,59.4729415392689,59.4729415392689,629947.256859032,0.0,1.0
2014-11-07,79.16,80.22,78.8,79.54,515812,60.1799572062958,60.9858030203266,59.9062737222854,60.4688453283068,678492.970342763,0.0,1.0
2014-11-10,77.73,78.43,77.55,78.16,869253,59.0928255892544,59.6249879192747,58.9559838472491,59.4197253062668,1143405.05833396,0.0,1.0
2014-11-11,78.49,78.535,77.5,77.99,614828,59.6706018332764,59.7048122687777,58.9179722522477,59.2904858832619,808737.439163688,0.0,1.0
2014-11-12,79.27,79.75,77.835,78.42,834768,60.263582715299,60.6284940273129,59.1726499387574,59.6173856002744,1098043.89945772,0.0,1.0
2014-11-13,78.63,79.87,78.1,79.13,678682,59.7770342992805,60.7197218553164,59.3741113922651,60.157150249295,892730.23135981,0.0,1.0
2014-11-14,80.18,80.71,78.83,79.25,629049,60.9553937443254,61.3583166513408,59.9290806792863,60.2483780772984,827443.573435951,0.0,1.0
2014-11-17,80.71,81.59,79.92,79.98,576745,61.3583166513408,62.0273207233663,60.7577334503179,60.8033473643196,758643.513877801,0.0,1.0
2014-11-18,80.09,81.3899,80.02,80.35,504855,60.8869728733228,61.8751983201705,60.8337566403208,61.0846331673303,664080.262852348,0.0,1.0
2014-11-19,80.68,81.09,79.38,80.3,603738,61.3355096943399,61.6472047733518,60.3472082243022,61.0466215723289,794149.785055018,0.0,1.0
2014-11-20,82.21,82.91,80.41,80.59,601996,62.4986645013843,63.0308268314046,61.1302470813321,61.2670888233373,791858.378972303,0.0,1.0
2014-11-21,82.18,82.89,81.33,82.85,483266,62.6203016053889,63.1613141892272,61.9726104838924,63.1308346070391,634216.0427503,0.19,1.0
2014-11-24,82.78,83.09,82.043,82.33,1113605,63.07749533821,63.3137121001675,62.5159090363948,62.7346000385942,1461443.91760841,0.0,1.0
2014-11-25,82.82,83.92,82.2,83.32,617593,63.107974920398,63.9461634305699,62.635541396483,63.4889696977489,810500.611444393,0.0,1.0
2014-11-26,82.65,83.34,82.58,82.94,217409,62.9784366960987,63.5042094888429,62.9250974272696,63.1994136669622,285317.559353027,0.0,1.0
2014-11-28,83.21,83.91,82.59,82.98,229810,63.4051508467317,63.9385435350229,62.9327173228166,63.2298932491503,301592.060654891,0.0,1.0
2014-12-01,80.99,83.08,80.84,83.03,532847,61.7135340352938,63.3060922046205,61.5992356020886,63.2679927268854,699283.863816965,0.0,1.0
2014-12-02,80.0,81.47,79.705,80.97,569463,60.9591643761391,62.0792890215507,60.7343774575021,61.6982942441998,747337.015955424,0.0,1.0
2014-12-03,81.34,81.46,79.406,79.76,671943,61.9802303794395,62.0716691260037,60.5065425806463,60.7762868830107,881827.048486267,0.0,1.0
2014-12-04,81.44,81.77,80.615,80.99,609363,62.0564293349096,62.3078858879612,61.4277879522807,61.7135340352938,799699.938457187,0.0,1.0
2014-12-05,81.39,81.49,80.9,81.46,362747,62.0183298571745,62.0945288126447,61.6449549753707,62.0716691260037,476052.45736208,0.0,1.0
2014-12-08,80.5,81.61,80.23,81.12,298080,61.34015915349,62.1859675592089,61.1344219737205,61.8125926774051,391186.464644749,0.0,1.0
2014-12-09,80.77,80.92,79.27,79.58,341213,61.5458963332595,61.6601947664647,60.4029120012069,60.6391287631644,447792.227458497,0.0,1.0
2014-12-10,79.78,81.12,79.64,80.9,309090,60.7915266741047,61.8125926774051,60.6848481364465,61.6449549753707,405635.481605762,0.0,1.0
2014-12-11,80.29,81.775,79.98,80.5,355736,61.1801413470026,62.3116958357347,60.9439245850451,61.34015915349,466851.543836771,0.0,1.0
2014-12-12,80.28,81.22,79.6,79.77,256964,61.1725214514556,61.8887916328752,60.6543685542584,60.7839067785577,337227.719742933,0.0,1.0
2014-12-15,80.53,81.33,80.15,80.5,573278,61.363018840131,61.9726104838924,61.0734628093444,61.34015915349,752343.646264804,0.0,1.0
2014-12-16,79.82,81.06,79.22,80.07,623791,60.8220062562928,61.766873304123,60.3648125234718,61.0125036449682,818634.581210456,0.0,1.0
2014-12-17,80.99,81.16,79.0,80.03,420946,61.7135340352938,61.8430722595931,60.1971748214374,60.9820240627802,552430.144747547,0.0,1.0
2014-12-18,82.67,82.77,81.13,81.85,430390,62.9936764871928,63.0698754426629,61.8202125729521,62.3688450523373,564824.015426911,0.0,1.0
2014-12-19,83.19,83.32,82.25,82.53,715411,63.3899110556377,63.4889696977489,62.673640874218,62.8869979495345,938872.449872399,0.0,1.0
2014-12-22,84.17,84.24,83.32,83.58,430581,64.1366608192454,64.1900000880745,63.4889696977489,63.6870869819714,565074.675030866,0.0,1.0
2014-12-23,84.63,84.99,83.9,84.12,474403,64.4871760144082,64.7614922541008,63.9309236394759,64.0985613415103,622584.649714381,0.0,1.0
2014-12-24,84.5,85.78,84.48,84.99,182812,64.3881173722969,65.3634640023152,64.3728775812029,64.7614922541008,239914.049834393,0.0,1.0
2014-12-26,84.72,85.44,84.61,84.82,178641,64.5557550743313,65.1043875537166,64.4719362233141,64.6319540298015,234440.221519735,0.0,1.0
2014-12-29,86.42,86.64,84.4275,84.69,283146,65.8511373173243,66.0187750193587,64.3328731295811,64.5328953876903,371587.770794089,0.0,1.0
2014-12-30,86.74,87.2,86.125,86.33,393864,66.0949739748288,66.4454891699916,65.6263503986873,65.7825582574011,516888.975143718,0.0,1.0
2014-12-31,87.31,88.11,87.11,87.11,594288,66.5293080210088,67.1388996647702,66.3769101100685,66.3769101100685,779916.202699942,0.0,1.0
2015-01-02,86.0,87.74,85.47,87.72,406859,65.5311017043496,66.8569635295306,65.1272472403576,66.8417237384366,533943.014690345,0.0,1.0
2015-01-05,84.37,85.75,84.14,85.75,548261,64.2890587301857,65.3406043156741,64.1138011326043,65.3406043156741,719512.487562382,0.0,1.0
2015-01-06,82.88,84.57,82.02,84.19,674047,63.1536942936801,64.4414566411261,62.4983832766366,64.1519006103394,884588.241191624,0.0,1.0
2015-01-07,84.89,85.01,83.36,83.36,402721,64.6852932986306,64.7767320451948,63.519449279937,63.519449279937,528512.494055952,0.0,1.0
2015-01-08,85.79,85.99,84.94,85.2,394859,65.3710838978622,65.5234818088025,64.7233927763657,64.9215100605882,518194.767321394,0.0,1.0
2015-01-09,84.81,85.72,84.44,85.72,346025,64.6243341342545,65.3177446290331,64.3423979990148,65.3177446290331,454107.274653446,0.0,1.0
2015-01-12,86.41,86.61,84.475,84.82,397972,65.8435174217773,65.9959153327176,64.3690676334294,64.6319540298015,522280.125159689,0.0,1.0
2015-01-13,86.65,87.98,85.7,87.17,415762,66.0263949149057,67.039841022659,65.302504837939,66.4226294833506,545626.901884159,0.0,1.0
2015-01-14,85.49,86.49,85.01,86.02,526578,65.1424870314517,65.9044765861534,64.7767320451948,65.5463414954436,691056.716920634,0.0,1.0
2015-01-15,83.79,85.664,83.48,85.51,387980,63.8471047884587,65.2750732139698,63.6108880265012,65.1577268225457,509167.084517142,0.0,1.0
2015-01-16,84.62,84.67,83.3,83.8,258166,64.4795561188612,64.5176555965963,63.4737299066549,63.8547246840057,338805.169187722,0.0,1.0
2015-01-20,84.3,85.05,82.66,84.62,415323,64.2357194613566,64.8072116273829,62.9860565916457,64.4795561188612,545050.778501245,0.0,1.0
2015-01-21,84.6,84.78,84.06,84.11,250051,64.4643163277671,64.6014744476134,64.0528419682282,64.0909414459633,328155.416904469,0.0,1.0
2015-01-22,86.36,86.7,84.21,85.06,374380,65.8054179440422,66.0644943926408,64.1671404014334,64.8148315229299,491319.070832331,0.0,1.0
2015-01-23,84.78,86.52,84.69,86.52,519603,64.6014744476134,65.9273362727945,64.5328953876903,65.9273362727945,681903.048137432,0.0,1.0
2015-01-26,84.46,84.975,83.58,84.28,727241,64.3576377901089,64.7500624107803,63.6870869819714,64.2204796702626,954397.59707029,0.0,1.0
2015-01-27,84.14,84.97,83.69,83.69,590767,64.1138011326043,64.7462524630068,63.7709058329885,63.7709058329885,775295.404451102,0.0,1.0
2015-01-28,83.19,84.75,83.05,84.5,442854,63.3899110556377,64.5786147609724,63.2832325179794,64.3881173722969,581181.195027461,0.0,1.0
2015-01-29,83.85,84.33,82.83,83.55,753879,63.8928241617408,64.2585791479977,63.115594815945,63.6642272953303,989356.081521467,0.0,1.0
2015-01-30,81.49,83.72,81.23,83.12,812980,62.0945288126447,63.7937655196296,61.8964115284223,63.3365717868086,1066917.5121675,0.0,1.0
2015-02-02,81.41,81.83,79.85,81.7,593096,62.0335696482686,62.3536052612433,60.8448659429339,62.2545466191321,778351.876794626,0.0,1.0
2015-02-03,83.7,83.91,81.56,81.87,568952,63.7785257285356,63.9385435350229,62.1478680814738,62.3840848434314,746666.403088296,0.0,1.0
2015-02-04,82.07,83.24,81.5,82.85,735474,62.5364827543717,63.4280105333728,62.1021487081917,63.1308346070391,965202.207119338,0.0,1.0
2015-02-05,81.35,82.39,80.82,81.97,758086,61.9878502749865,62.7803194118763,61.5839958109946,62.4602837989015,994877.154578231,0.0,1.0
2015-02-06,83.15,83.55,81.6,81.72,616862,63.3594314734496,63.6642272953303,62.1783476636619,62.2697864102261,809541.280708834,0.0,1.0
2015-02-09,82.68,83.11,82.21,82.98,374587,63.0012963827398,63.3289518912615,62.64316129203,63.2298932491503,491590.728099445,0.0,1.0
2015-02-10,83.57,83.75,83.16,83.27,398368,63.6794670864243,63.8166252062707,63.3670513689966,63.4508702200138,522799.817322865,0.0,1.0
2015-02-11,83.07,83.85,82.24,83.5,430541,63.2984723090735,63.8928241617408,62.666020978671,63.6261278175952,565022.18087297,0.0,1.0
2015-02-12,83.13,83.92,82.67,83.92,267142,63.3441916823556,63.9461634305699,62.9936764871928,63.9461634305699,350584.858219698,0.0,1.0
2015-02-13,83.65,83.99,82.61,83.4,556631,63.7404262508005,63.9995026993991,62.9479571139107,63.549928862125,730496.890102225,0.0,1.0
2015-02-17,83.01,83.9,82.72,83.75,227467,63.2527529357914,63.9309236394759,63.0317759649279,63.8166252062707,298517.215356103,0.0,1.0
2015-02-18,82.4,83.11,82.04,82.65,364961,62.7879393074233,63.3289518912615,62.5136230677307,62.9784366960987,478958.009001652,0.0,1.0
2015-02-19,80.98,82.5,80.9,82.42,924295,61.7059141397468,62.8641382628935,61.6449549753707,62.8031790985173,1213002.19182373,0.0,1.0
2015-02-20,82.02,82.38,81.06,81.09,566435,62.4983832766366,62.7726995163293,61.766873304123,61.789732990764,743363.208202659,0.0,1.0
2015-02-23,82.4,82.6,81.64,81.96,708294,62.7879393074233,62.9403372183636,62.20882724585,62.4526639033545,929532.426828663,0.0,1.0
2015-02-24,81.97,82.56,81.43,81.9,664306,62.4602837989015,62.9098576361756,62.0488094393626,62.4069445300724,871804.601389878,0.0,1.0
2015-02-25,83.07,83.19,81.51,81.74,1580907,63.2984723090735,63.3899110556377,62.1097686037388,62.2850262013202,2074709.54194222,0.0,1.0
2015-02-26,87.31,88.49,83.5,83.52,3580810,66.5293080210088,67.4284556955569,63.6261278175952,63.6413676086892,4699290.13843453,0.0,1.0
2015-02-27,88.77,89.36,87.64,87.79,2111682,67.6418127708734,68.0913866081474,66.7807645740604,66.8950630072657,2771274.20838014,0.0,1.0
2015-03-02,90.29,90.66,88.84,89.04,1125174,68.80003689402,69.0819730292597,67.6951520397025,67.8475499506429,1476626.54042603,0.0,1.0
2015-03-03,90.88,91.02,89.795,90.13,1073820,69.249610731294,69.3562892689523,68.4228520644427,68.6781185652677,1409231.9158106,0.0,1.0
2015-03-04,90.53,91.27,89.93,90.84,809398,68.9829143871484,69.5467866576277,68.5257206543274,69.219131149106,1062216.66032787,0.0,1.0
2015-03-05,89.63,91.04,89.5,90.56,942578,68.2971237879169,69.3715290600463,68.1980651458056,69.0057740737895,1236995.95904428,0.0,1.0
2015-03-06,88.83,89.59,88.45,89.22,554274,67.8551698461899,68.4357161603079,67.5648966891309,68.1530817705399,725606.604944113,0.22,1.0
2015-03-09,88.93,89.62,88.75,89.0,450110,67.9315575191001,68.458632462181,67.7940597078617,67.9850288901373,589244.288838003,0.0,1.0
2015-03-10,88.85,89.15,88.19,88.22,421697,67.8704473807719,68.0996103995027,67.3662887395642,67.3892050414373,552048.496745505,0.0,1.0
2015-03-11,87.6,89.42,87.4,89.03,637892,66.9156014693936,68.3058571163604,66.7628261235731,68.0079451920104,835071.911078294,0.0,1.0
2015-03-12,88.78,88.96,87.62,88.1,435230,67.8169760097347,67.9544738209732,66.9308790039756,67.2975398339449,569764.706029557,0.0,1.0
2015-03-13,88.35,89.03,87.46,88.61,327352,67.4885090162206,68.0079451920104,66.8086587273192,67.6871169657873,428540.348891821,0.0,1.0
2015-03-16,90.13,90.43,88.91,89.0,456107,68.8482095940233,69.0773726127541,67.9162799845181,67.9850288901373,597095.031990035,0.0,1.0
2015-03-17,91.16,91.34,89.8401,90.0,626368,69.6350026249991,69.7725004362376,68.6267617302565,68.74890561924,819985.707295731,0.0,1.0
2015-03-18,91.68,92.3,90.44,90.85,768608,70.0322185241325,70.5058220961761,69.0850113800452,69.3982008389772,1006193.7623141,0.0,1.0
2015-03-19,91.71,92.27,91.06,91.77,489803,70.0551348260055,70.482905794303,69.5586149520888,70.1009674297517,641206.86144658,0.0,1.0
2015-03-20,93.89,94.18,91.9,91.9,1097842,71.7203860954494,71.9419103468891,70.2002714045351,70.2002714045351,1437197.85951543,0.0,1.0
2015-03-23,93.55,94.21,93.27,93.75,534988,71.4606680075545,71.9648266487622,71.2467825234057,71.613443353375,700359.07577451,0.0,1.0
2015-03-24,93.11,94.1,92.9,94.02,608671,71.1245622467493,71.8808002085609,70.9641481336377,71.8196900702327,796818.356693509,0.0,1.0
2015-03-25,91.65,93.75,91.45,93.66,526043,70.0093022222594,71.613443353375,69.8565268764389,71.5446944477557,688649.07118973,0.0,1.0
2015-03-26,91.28,91.986,90.4,91.28,623298,69.7266678324914,70.2659648032379,69.0544563108811,69.7266678324914,815966.734229742,0.0,1.0
2015-03-27,91.72,92.41,91.08,91.43,567729,70.0627735932966,70.5898485363774,69.5738924866709,69.8412493418568,743220.703511831,0.0,1.0
2015-03-30,91.84,92.53,91.56,91.97,519848,70.1544388007889,70.6815137438697,69.9405533166401,70.2537427755722,680539.123911617,0.0,1.0
2015-03-31,92.47,93.4,91.59,91.63,716152,70.6356811401236,71.3460864981891,69.9634696185132,69.9940246876773,937522.996467336,0.0,1.0
2015-04-01,92.25,92.71,90.3501,92.38,603079,70.467628259721,70.8190115551082,69.0163388620988,70.5669322345043,789497.803799368,0.0,1.0
2015-04-02,92.0,92.95,91.13,92.0,675391,70.2766590774453,71.0023419700929,69.612086323126,70.2766590774453,884162.292512024,0.0,1.0
2015-04-06,92.3,93.06,91.01,91.5,951019,70.5058220961761,71.0863684102942,69.5204211156337,69.894720712894,1244990.14535653,0.0,1.0
2015-04-07,91.92,92.73,91.635,92.35,611579,70.2155489391171,70.8342890896903,69.9978440713229,70.5440159326313,800625.253656343,0.0,1.0
2015-04-08,93.97,94.02,92.09,92.26,757880,71.7814962337776,71.8196900702327,70.3454079830646,70.475267027012,992149.611482849,0.0,1.0
2015-04-09,93.17,94.36,92.99,94.06,369132,71.1703948504954,72.0794081581276,71.032897039257,71.8502451393968,483235.037718223,0.0,1.0
2015-04-10,93.82,93.84,92.42,92.97,433310,71.6669147244122,71.6821922589942,70.5974873036684,71.0176195046749,567251.211473628,0.0,1.0
2015-04-13,93.69,94.75,93.66,93.68,371889,71.5676107496288,72.3773200824777,71.5446944477557,71.5599719823378,486844.258807127,0.0,1.0
2015-04-14,93.79,94.315,92.9,93.61,526653,71.6439984225391,72.045033705318,70.9641481336377,71.5065006113006,689447.629355936,0.0,1.0
2015-04-15,94.45,95.56,93.62,94.19,638816,72.1481570637469,72.9960602330508,71.5141393785917,71.9495491141802,836281.530333334,0.0,1.0
2015-04-16,94.51,95.2,94.2,94.27,508765,72.193989667493,72.7210646105739,71.9571878814712,72.0106592525084,666030.238409869,0.0,1.0
2015-04-17,93.66,94.49,93.2,94.0,376704,71.5446944477557,72.178712132911,71.1933111523685,71.8044125356507,493147.631873166,0.0,1.0
2015-04-20,94.98,95.04,93.54,94.28,484260,72.5530117301713,72.5988443339174,71.4530292402634,72.0182980197994,633950.455028084,0.0,1.0
2015-04-21,94.94,95.59,94.575,95.44,606654,72.5224566610072,73.0189765349239,72.2436416548847,72.9043950255585,794177.878298036,0.0,1.0
2015-04-22,94.79,95.23,94.34,95.23,350826,72.4078751516418,72.7439809124469,72.0641306235456,72.7439809124469,459270.438061542,0.0,1.0
2015-04-23,94.98,95.255,94.6,94.6,303052,72.5530117301713,72.7630778306745,72.2627385731123,72.2627385731123,396728.933418351,0.0,1.0
2015-04-24,94.08,95.56,93.98,95.28,467797,71.8655226739789,72.9960602330508,71.7891350010686,72.7821747489021,612398.548322745,0.0,1.0
2015-04-27,94.4,95.62,94.15,94.64,510064,72.1099632272917,73.041892836797,71.9189940450161,72.2932936422764,667730.774570365,0.0,1.0
2015-04-28,92.97,94.03,92.575,94.01,863459,71.0176195046749,71.8273288375237,70.7158881966794,71.8120513029417,1130364.32071221,0.0,1.0
2015-04-29,98.49,101.48,96.9205,99.0,2127393,75.2342190493216,77.5182104693386,74.035314522995,75.623796181164,2784995.16865643,0.0,1.0
2015-04-30,99.86,101.7,98.61,99.24,1407712,76.2807301681923,77.6862633497412,75.3258842568139,75.8071265961486,1842852.31683082,0.0,1.0
2015-05-01,100.17,100.68,99.051,100.14,1122484,76.5175319542141,76.9071090860565,75.6627538943482,76.494615652341,1469456.99120667,0.0,1.0
2015-05-04,100.93,101.45,100.52,100.55,636121,77.0980782683321,77.4952941674655,76.7848888094,76.8078051112731,832753.4741728,0.0,1.0
2015-05-05,100.75,101.37,100.31,100.65,629150,76.9605804570937,77.4341840291373,76.6244746962885,76.8841927841834,823627.656178332,0.0,1.0
2015-05-06,100.2,101.14,99.47,100.87,509106,76.5404482560872,77.2584923814437,75.9828182438422,77.052245664586,666476.645515896,0.0,1.0
2015-05-07,100.21,100.88,99.81,100.11,463726,76.5480870233782,77.059884431877,76.2425363317372,76.4716993504679,607069.154397128,0.0,1.0
2015-05-08,99.8,101.21,99.74,100.52,572514,76.2348975644461,77.3119637524809,76.1890649607,76.7848888094,749484.803225434,0.0,1.0
2015-05-11,99.4,100.19,98.85,99.63,556751,75.9293468728051,76.5328094887962,75.5092146717986,76.1050385204987,728849.27474361,0.0,1.0
2015-05-12,98.89,99.2,98.17,98.99,490532,75.5397697409627,75.7765715269845,74.9897784960088,75.616157413873,642161.203910784,0.0,1.0
2015-05-13,98.42,99.35,98.0,98.77,285951,75.1807476782844,75.8911530363499,74.8599194520613,75.4481045334704,374341.813417866,0.0,1.0
2015-05-14,98.91,99.34,97.8,98.48,358247,75.5550472755448,75.8835142690589,74.7071441062408,75.2265802820306,468985.356342555,0.0,1.0
2015-05-15,99.17,99.275,98.85,99.02,282586,75.7536552251114,75.8338622816672,75.5092146717986,75.639073715746,369936.652386252,0.0,1.0
2015-05-18,100.25,100.39,98.772,99.44,910447,76.5786420925423,76.6855848346167,75.4496322869286,75.9599019419692,1191876.86352157,0.0,1.0
2015-05-19,100.48,101.44,100.165,100.63,682309,76.9223866206385,77.6573138813453,76.6812386132191,77.0372190051239,891267.306331933,0.22,1.0
2015-05-20,100.95,101.08,99.41,101.07,657431,77.2821947586929,77.3817161585802,76.1032489446425,77.3740606662812,858770.375986699,0.0,1.0
2015-05-21,100.69,101.15,100.47,100.85,354162,77.0831519589181,77.4353046046734,76.9147311283395,77.2056398357026,462624.722442662,0.0,1.0
2015-05-22,100.68,101.02,100.04,100.62,370761,77.0754964666191,77.3357832047861,76.5855449594813,77.0295635128249,484307.194779687,0.0,1.0
2015-05-26,99.14,100.64,98.99,100.6,459963,75.8965506525687,77.044874497423,75.7817182680833,77.0142525282269,600827.460904597,0.0,1.0
2015-05-27,100.77,100.85,98.44,98.95,477306,77.1443958973103,77.2056398357026,75.3606661916367,75.7510962988872,623481.78452295,0.0,1.0
2015-05-28,103.18,103.69,100.21,100.83,1068095,78.9893695413762,79.3797996486267,76.7156883285648,77.1903288511045,1395200.93323788,0.0,1.0
2015-05-29,103.22,103.93,102.45,102.87,922749,79.0199915105723,79.5635314638034,78.4305186035471,78.7520492801063,1205342.470421,0.0,1.0
2015-06-01,103.88,104.5,102.828,103.62,630468,79.5252540023082,79.999894524848,78.7198962124504,79.3262112025335,823549.91080065,0.0,1.0
2015-06-02,103.58,104.29,103.37,103.98,475364,79.2955892333374,79.8391291865684,79.1348238950578,79.6018089252985,620945.043678411,0.0,1.0
2015-06-03,104.09,104.81,103.395,103.89,630464,79.6860193405878,80.2372147861179,79.1539626258053,79.5329094946073,823544.685793762,0.0,1.0
2015-06-04,104.44,104.95,103.33,103.46,766733,79.9539615710538,80.3443916783043,79.1042019258616,79.203723325749,1001546.30172811,0.0,1.0
2015-06-05,105.07,105.25,103.78,104.41,527426,80.4362575858926,80.5740564472751,79.4486990793179,79.9309950941567,688951.120840303,0.0,1.0
2015-06-08,103.98,105.3292,103.95,105.19,470136,79.6018089252985,80.6346879462834,79.5788424484014,80.5281234934809,614115.959674678,0.0,1.0
2015-06-09,105.31,105.42,103.725,104.1,760305,80.6199894010693,80.7041998163586,79.4065938716733,79.6936748328868,993149.715657715,0.0,1.0
2015-06-10,104.96,105.78,104.87,105.78,568901,80.3520471706033,80.9797975391236,80.2831477399121,80.9797975391236,743127.911019117,0.0,1.0
2015-06-11,105.77,105.87,104.92,104.92,565378,80.9721420468246,81.0486969698149,80.3214252014072,80.3214252014072,738525.986201758,0.0,1.0
2015-06-12,106.1,106.27,104.81,105.53,611797,81.2247732926925,81.354916661776,80.2372147861179,80.7884102316479,799160.884895198,0.0,1.0
2015-06-15,105.41,105.66,104.6,105.66,744977,80.6965443240596,80.8879316315353,80.0764494478383,80.8879316315353,973127.489259623,0.0,1.0
2015-06-16,106.47,106.8,105.15,105.15,604174,81.5080265077566,81.7606577536245,80.4975015242848,80.4975015242848,789203.328016763,0.0,1.0
2015-06-17,107.28,107.49,106.41,106.67,650119,82.1281213839779,82.2888867222575,81.4620935539624,81.6611363537372,849219.063393873,0.0,1.0
2015-06-18,107.1,107.32,106.26,106.65,671380,81.9903225225954,82.158743353174,81.347261169477,81.6458253691391,876991.281259859,0.0,1.0
2015-06-19,106.63,107.76,106.31,107.2,1022895,81.6305143845411,82.4955850143313,81.3855386309721,82.0668774455857,1336158.35539382,0.0,1.0
2015-06-22,107.35,107.83,107.04,107.23,417757,82.1817098300711,82.5491734604245,81.9443895688012,82.0898439224828,545695.800716844,0.0,1.0
2015-06-23,108.25,108.34,106.89,107.3,745748,82.8707041369837,82.9396035676749,81.8295571843158,82.143432368576,974134.60933745,0.0,1.0
2015-06-24,107.38,108.42,107.19,108.05,302459,82.2046763069682,83.0008475060672,82.0592219532867,82.7175942910031,395087.589649045,0.0,1.0
2015-06-25,108.01,108.575,107.39,107.5,410628,82.686972321807,83.1195076367021,82.2123317992672,82.2965422145565,536383.532189182,0.0,1.0
2015-06-26,108.84,109.3,108.08,108.29,657614,83.3223781826264,83.6745308283817,82.7405607679002,82.9013261061798,859009.420051864,0.0,1.0
2015-06-29,106.02,108.48,105.87,108.29,621861,81.1635293543003,83.0467804598613,81.0486969698149,82.9013261061798,812307.002227557,0.0,1.0
2015-06-30,106.3,107.12,106.09,106.78,501628,81.3778831386731,82.0056335071935,81.2171178003935,81.7453467690265,655252.438910633,0.0,1.0
2015-07-01,108.04,108.21,106.33,107.97,946869,82.7099387987041,82.8400821677876,81.4008496155702,82.6563503526109,1236849.2619608,0.0,1.0
2015-07-02,107.8,108.98,107.22,108.6,473592,82.5262069835274,83.4295550748128,82.0821884301837,83.1386463674497,618630.365626648,0.0,1.0
2015-07-06,107.96,108.71,106.92,107.29,555967,82.6486948603118,83.222856782739,81.8525236612129,82.1357768762769,726232.851244005,0.0,1.0
2015-07-07,107.76,108.3028,105.87,108.16,643809,82.4955850143313,82.9111251363226,81.0486969698149,82.8018047062924,840976.615026704,0.0,1.0
2015-07-08,106.25,107.78,105.86,107.69,639785,81.339605677178,82.5108959989293,81.0410414775159,82.4419965682381,835720.258096516,0.0,1.0
2015-07-09,105.37,107.87,104.89,107.33,838495,80.6659223548635,82.5797954296206,80.2984587245101,82.1663988454731,1095285.53781761,0.0,1.0
2015-07-10,106.4,106.97,104.95,106.2,774795,81.4544380616634,81.890801122708,80.3443916783043,81.3013282156828,1012077.30311259,0.0,1.0
2015-07-13,108.39,108.61,107.34,107.34,687506,82.9778810291701,83.1463018597487,82.1740543377721,82.1740543377721,898055.896532277,0.0,1.0
2015-07-14,107.96,108.75,107.62,108.34,386411,82.6486948603118,83.2534787519351,82.3884081221449,82.9396035676749,504750.034232333,0.0,1.0
2015-07-15,106.15,108.07,106.02,107.96,560709,81.2630507541877,82.7329052756012,81.1635293543003,82.6486948603118,732427.096910742,0.0,1.0
2015-07-16,105.26,106.94,105.13,106.79,887457,80.5817119395742,81.8678346458109,80.4821905396868,81.7530022613255,1159242.23464064,0.0,1.0
2015-07-17,105.53,105.76,105.05,105.24,849694,80.7884102316479,80.9644865545256,80.4209466012946,80.5664009549761,1109914.25085468,0.0,1.0
2015-07-20,106.41,106.68,105.6,105.91,475796,81.4620935539624,81.6687918460362,80.8419986777411,81.079318939011,621509.344422407,0.0,1.0
2015-07-21,105.96,106.88,105.4,106.54,403092,81.1175964005061,81.8219016920168,80.6888888317606,81.5616149538498,526539.61921058,0.0,1.0
2015-07-22,108.98,109.07,105.94,105.94,742280,83.4295550748128,83.498454505504,81.1022854159081,81.1022854159081,969604.528364812,0.0,1.0
2015-07-23,107.98,109.53,107.91,108.77,503860,82.6640058449099,83.8506071512593,82.6104173988167,83.2687897365332,658167.992754614,0.0,1.0
2015-07-24,108.25,108.69,107.7,108.18,615956,82.8707041369837,83.2075457981409,82.4496520605371,82.8171156908905,804593.585807884,0.0,1.0
2015-07-27,106.7,107.81,105.71,107.81,603222,81.6841028306343,82.5338624758264,80.9262090930304,82.5338624758264,787959.776377214,0.0,1.0
2015-07-28,107.89,108.88,106.04,106.8,861741,82.5951064142186,83.3530001518225,81.1788403388984,81.7606577536245,1125650.66535219,0.0,1.0
2015-07-29,101.45,107.8,98.58,107.76,4479009,77.6649693736443,82.5262069835274,75.4678430838231,82.4955850143313,5850713.22006083,0.0,1.0
2015-07-30,100.42,103.15,100.01,101.79,1647925,76.8764536668444,78.9664030644791,76.5625784825842,77.9252561118113,2152604.86932907,0.0,1.0
2015-07-31,101.41,102.66,100.19,100.33,889755,77.6343474044482,78.5912839418267,76.7003773439667,76.8075542361531,1162244.00109828,0.0,1.0
2015-08-03,100.68,102.69,99.76,101.41,872125,77.0754964666191,78.6142504187238,76.3711911751085,77.6343474044482,1139214.78323566,0.0,1.0
2015-08-04,100.33,101.43,99.98,101.32,581781,76.8075542361531,77.6496583890462,76.5396120056871,77.5654479737569,759952.43320123,0.0,1.0
2015-08-05,101.28,102.43,100.4,100.98,577484,77.5348260045608,78.4152076189491,76.8611426822463,77.3051612355899,754339.469550878,0.0,1.0
2015-08-06,98.01,101.66,97.48,100.96,924283,75.0314800227785,77.8257347119239,74.62573893093,77.2898502509919,1207346.26056288,0.0,1.0
2015-08-07,98.62,98.81,97.005,97.78,668207,75.4984650530192,75.6439194067008,74.2621030467261,74.8554036999008,872846.544545275,0.0,1.0
2015-08-10,98.93,99.255,98.03,99.0,638895,75.7357853142891,75.9845888140075,75.0467910073765,75.7893737603823,834557.694063746,0.0,1.0
2015-08-11,98.4,98.75,97.14,98.0,528483,75.3300442224406,75.5979864529066,74.365452192763,75.0238245304795,690331.828910682,0.0,1.0
2015-08-12,98.0,98.36,96.08,98.0,575769,75.0238245304795,75.2994222532445,73.553970009066,75.0238245304795,752099.247847281,0.0,1.0
2015-08-13,98.07,99.133,97.79,98.16,298492,75.0774129765726,75.8911918079594,74.8630591921999,75.1463124072639,389905.689067023,0.0,1.0
2015-08-14,99.29,99.59,97.86,98.22,372618,76.0113830370541,76.241047806025,74.9166476382931,75.1922453610581,486732.904227839,0.0,1.0
2015-08-17,99.3,99.97,98.2,99.14,427961,76.0190385293532,76.5319565133881,75.17693437646,75.8965506525687,559024.793290313,0.0,1.0
2015-08-18,98.74,100.5,98.57,99.38,448912,75.5903309606076,76.9376976052366,75.4601875915241,76.0802824677454,586392.073122413,0.0,1.0
2015-08-19,98.82,99.375,97.7,98.72,493186,75.6515748989998,76.0764547215959,74.7941597615086,75.5750199760095,644225.061871704,0.0,1.0
2015-08-20,98.01,98.89,96.62,97.73,928666,75.0314800227785,75.705163345093,73.9673665932135,74.8171262384057,1213071.56186134,0.0,1.0
2015-08-21,95.4,97.89,95.08,97.38,727602,73.033396532732,74.9396141151901,72.7884207791631,74.5491840079397,950431.36558616,0.0,1.0
2015-08-24,93.38,95.92,90.51,92.19,821827,71.4869870883283,73.4314821322815,69.2898607985071,70.5759835047439,1073512.93411175,0.0,1.0
2015-08-25,94.83,97.55,94.62,95.26,854603,72.5970334716874,74.6793273770232,72.4362681334078,72.9262196405456,1116326.64055903,0.0,1.0
2015-08-26,96.96,97.65,94.03,96.49,854499,74.2276533313805,74.7558823000135,71.9845940877651,73.8678451933261,1116190.79037992,0.0,1.0
2015-08-27,98.38,98.93,96.65,97.36,552376,75.3147332378425,75.7357853142891,73.9903330701106,74.5338730233416,721542.101309535,0.0,1.0
2015-08-28,98.54,99.04,97.13,97.13,370272,75.6056419452056,75.9892711411931,74.523807612521,74.523807612521,482591.006983887,0.22,1.0
2015-08-31,98.31,99.82,98.0,98.48,463872,75.4291725150514,76.5877326869335,75.1913224135392,75.5596064416871,604583.807556687,0.0,1.0
2015-09-01,96.54,98.64,96.11,96.85,413969,74.0711251612558,75.6823677844031,73.7412040527066,74.3089752627681,539543.137396597,0.0,1.0
2015-09-02,98.27,98.76,97.27,97.56,387121,75.3984821793724,75.7744387914401,74.6312237873975,74.8537287210702,504551.014428878,0.0,1.0
2015-09-03,97.75,99.68,97.4,98.75,524946,74.9995078155455,76.480316512057,74.7309673783543,75.7667662075203,684184.109930439,0.0,1.0
2015-09-04,97.21,97.875,96.46,97.0,390093,74.585188283879,75.0954151145423,74.0097444898978,74.4240640215643,508424.546515441,0.0,1.0
2015-09-08,97.12,98.83,96.57,98.48,628886,74.5161350286013,75.8281468788783,74.0941429130151,75.5596064416871,819653.465609252,0.0,1.0
2015-09-09,95.65,98.41,95.33,97.83,678975,73.3882651923982,75.5058983542489,73.1427425069662,75.0608884869035,884936.557360224,0.0,1.0
2015-09-10,97.04,97.92,95.156,95.23,691138,74.4547543572433,75.1299417421812,73.0092395467626,73.0660166677687,900789.104725255,0.0,1.0
2015-09-11,97.65,98.4,95.98,96.76,459390,74.922781976348,75.4982257703291,73.6414604617499,74.2399220074903,598742.229221566,0.0,1.0
2015-09-14,97.34,98.19,96.93,97.67,308211,74.6849318748358,75.3371015080144,74.3703559341261,74.9381271441875,401704.306168197,0.0,1.0
2015-09-15,98.17,98.64,97.02,97.79,301150,75.3217563401749,75.6823677844031,74.4394091894038,75.0301981512245,392501.409107893,0.0,1.0
2015-09-16,97.97,98.62,95.0,96.01,740304,75.1683046617799,75.6670226165636,72.8895472376145,73.6644782135092,964869.211915024,0.0,1.0
2015-09-17,96.98,98.27,96.79,97.96,408062,74.4087188537248,75.3984821793724,74.2629397592496,75.1606320778602,531844.296873269,0.0,1.0
2015-09-18,97.14,97.61,95.81,96.11,744878,74.5314801964408,74.892091640669,73.5110265351142,73.7412040527066,970830.697703698,0.0,1.0
2015-09-21,98.34,99.35,97.16,97.35,485100,75.4521902668106,76.2271212427053,74.5468253642803,74.6926044587555,632251.149122493,0.0,1.0
2015-09-22,97.04,97.86,96.22,97.13,363558,74.4547543572433,75.0839062386627,73.8256024758239,74.523807612521,473840.369558184,0.0,1.0
2015-09-23,96.44,97.91,95.69,97.44,441737,73.9943993220584,75.1222691582614,73.4189555280772,74.7616577140332,575734.334899861,0.0,1.0
2015-09-24,93.89,96.06,93.54,96.06,704914,72.0378904225224,73.7028411331079,71.7693499853312,73.7028411331079,918743.94255315,0.0,1.0
2015-09-25,93.79,94.8,93.31,94.56,603449,71.9611645833249,72.7360955592195,71.5928805551769,72.5519535451456,786500.35804333,0.0,1.0
2015-09-28,89.59,93.876,89.375,93.27,1002480,68.7386793370304,72.0271488050347,68.5737187827558,71.5621902194979,1306574.17433996,0.0,1.0
2015-09-29,87.67,89.69,87.22,89.57,1067645,67.2655432244386,68.8154051762278,66.9202769480499,68.7233341691908,1391506.44837123,0.0,1.0
2015-09-30,90.64,90.86,88.19,88.5,585775,69.544300648604,69.7130974948385,67.6645175882655,67.9023676897777,763465.093542008,0.0,1.0
2015-10-01,89.58,91.0,88.55,90.96,724290,68.7310067531106,69.820513669715,67.9407306093765,69.789823334036,943997.494945229,0.0,1.0
2015-10-02,90.96,90.99,87.5,88.64,736529,69.789823334036,69.8128410857952,67.1351092978028,68.0097838646542,959949.096293631,0.0,1.0
2015-10-05,92.12,92.6782,91.17,91.53,805937,70.6798430687268,71.1081267031272,69.9509475963507,70.2271606174616,1050411.44994915,0.0,1.0
2015-10-06,91.17,92.71,90.91,92.07,515613,69.9509475963507,71.132525519992,69.7514604144372,70.6414801491281,672020.020104094,0.0,1.0
2015-10-07,92.54,92.54,90.78,91.62,631864,71.0020915933563,71.0020915933563,69.6517168234805,70.2962138727394,823534.817747134,0.0,1.0
2015-10-08,94.0,94.44,92.39,92.57,421965,72.1222888456396,72.4598825381086,70.8870028345601,71.0251093451155,549964.659120744,0.0,1.0
2015-10-09,92.83,94.56,92.65,93.81,365047,71.224596527029,72.5519535451456,71.0864900164735,71.9765097511644,475781.045627126,0.0,1.0
2015-10-12,92.4,93.6,92.11,93.08,504604,70.8946754184798,71.8153854888497,70.6721704848071,71.4164111250227,657671.529276039,0.0,1.0
2015-10-13,91.76,92.69,91.28,92.08,640544,70.4036300476159,71.1171803521525,70.0353460194679,70.6491527330478,834847.82532162,0.0,1.0
2015-10-14,90.34,92.67,89.84,92.37,539828,69.3141231310115,71.101835184313,68.9304939350241,70.8716576667206,703580.44388476,0.0,1.0
2015-10-15,89.61,90.87,88.26,90.3,1051298,68.7540245048699,69.7207700787582,67.7182256757038,69.2834327953325,1370200.71855324,0.0,1.0
2015-10-16,89.36,90.255,88.82,89.94,685695,68.5622099068761,69.2489061676937,68.1478903752097,69.0072197742216,893695.014837246,0.0,1.0
2015-10-19,90.04,90.74,88.89,89.46,608474,69.0839456134191,69.6210264878015,68.2015984626479,68.6389357460736,793049.651022798,0.0,1.0
2015-10-20,90.58,91.36,89.95,90.0,593150,69.4982651450855,70.0967266908259,69.0148923581413,69.0532552777401,773077.239954662,0.0,1.0
2015-10-21,89.84,91.42,89.73,90.63,850580,68.9304939350241,70.1427621943444,68.8460955119069,69.5366280646842,1108596.54178646,0.0,1.0
2015-10-22,88.98,91.64,88.04,91.64,767378,68.2706517179257,70.3115590405789,67.5494288294693,70.3115590405789,1000155.89014908,0.0,1.0
2015-10-23,87.49,89.51,85.89,89.51,1405571,67.1274367138831,68.6772986656724,65.8998232867233,68.6772986656724,1831939.55869563,0.0,1.0
2015-10-26,88.8,89.18,87.0,87.5,660094,68.1325452073702,68.4241033963207,66.7514801018154,67.1351092978028,860328.159201944,0.0,1.0
2015-10-27,86.84,88.75,86.68,88.53,952742,66.6287187590994,68.0941822877714,66.5059574163834,67.925385441537,1241748.55559114,0.0,1.0
2015-10-28,89.01,90.04,86.1825,86.77,1465306,68.2936694696849,69.0839456134191,66.1242463663759,66.5750106716612,1909794.68628341,0.0,1.0
2015-10-29,87.78,89.12,82.22,82.22,3604988,67.3499416475558,68.3780678928022,63.0839849881754,63.0839849881754,4698531.86059121,0.0,1.0
2015-10-30,90.88,91.24,87.04,87.63,1329436,69.728442662678,70.0046556837889,66.7821704374944,67.2348528887596,1732709.62416988,0.0,1.0
2015-11-02,88.99,91.0,88.78,90.78,870505,68.2783243018454,69.820513669715,68.1172000395307,69.6517168234805,1134565.6288742,0.0,1.0
2015-11-03,90.31,90.67,88.71,89.26,730384,69.2911053792523,69.5673184003632,68.0634919520924,68.4854840676787,951940.060401325,0.0,1.0
2015-11-04,90.86,91.07,89.34,90.3,655696,69.7130974948385,69.8742217571532,68.5468647390366,69.2834327953325,854596.061585285,0.0,1.0
2015-11-05,93.02,93.4,89.51,90.97,836432,71.3703756215042,71.6619338104547,68.6772986656724,69.7974959179557,1090156.8607768,0.0,1.0
2015-11-06,90.05,93.01,89.89,92.4,590120,69.0916181973388,71.3627030375845,68.9688568546228,70.8946754184798,769128.114038684,0.0,1.0
2015-11-09,87.75,90.35,86.92,89.98,764482,67.3269238957966,69.3217957149313,66.6900994304574,69.0379101099006,996381.41204589,0.0,1.0
2015-11-10,89.07,89.33,87.08,87.28,666452,68.3397049732034,68.5391921551169,66.8128607731734,66.9663124515684,868614.806916066,0.0,1.0
2015-11-11,86.88,88.75,86.72,88.75,345139,66.6594090947784,68.0941822877714,66.5366477520624,68.0941822877714,449834.115351449,0.0,1.0
2015-11-12,86.37,87.77,86.04,86.52,482914,66.2681073148712,67.3422690636361,66.0149120455195,66.3831960736674,629402.043758688,0.0,1.0
2015-11-13,85.03,85.82,83.87,85.5,867723,65.2399810696249,65.846115199285,64.349961334934,65.6005925138531,1130939.73174607,0.0,1.0
2015-11-16,85.2,85.5,84.18,84.35,435332,65.3704149962606,65.6005925138531,64.5878114364462,64.7182453630819,567386.430117075,0.0,1.0
2015-11-17,84.08,85.6,83.565,85.6,707480,64.5110855972487,65.6773183530506,64.1159475253816,65.6773183530506,922088.31783381,0.0,1.0
2015-11-18,85.86,86.0,83.35,84.48,496474,65.876805534964,65.9842217098405,63.950986971107,64.8179889540387,647075.359739106,0.0,1.0
2015-11-19,86.36,87.3,85.45,85.78,495299,66.4292315771859,67.1522917634128,65.7292477798812,65.9830880580247,643903.604248376,0.22,1.0
2015-11-20,87.47,88.3399,86.4,87.02,546373,67.2830579673049,67.9521963247504,66.4600000957488,66.9369121334729,710301.341137369,0.0,1.0
2015-11-23,88.81,88.9,86.73,87.36,498552,68.3138033391603,68.3830325059267,66.7138403738923,67.1984445412571,648132.602135752,0.0,1.0
2015-11-24,88.98,89.94,88.13,88.23,369801,68.4445695430524,69.1830139885607,67.7907385235919,67.867659819999,480752.427835819,0.0,1.0
2015-11-25,88.96,89.74,88.69,89.3,439590,68.429185283771,69.0291713957465,68.2214977834718,68.6907176915552,571480.227885667,0.0,1.0
2015-11-27,88.56,89.69,88.16,89.34,209527,68.1215000981425,68.9907107475429,67.813814912514,68.721486210118,272391.404964172,0.0,1.0
2015-11-30,86.23,88.99,85.78,88.36,665699,66.3292338918567,68.4522616726931,65.9830880580247,67.9676575053283,865428.731825703,0.0,1.0
2015-12-01,86.22,87.19,85.28,86.48,660570,66.321541762216,67.067678337365,65.5984815759891,66.5215371328745,858760.877486829,0.0,1.0
2015-12-02,86.95,88.0,86.43,86.45,399899,66.8830672259879,67.6907408382627,66.4830764846709,66.4984607439524,519880.733527265,0.0,1.0
2015-12-03,86.14,87.59,85.01,87.59,619872,66.2600047250903,67.3753635229935,65.3907940756899,67.3753635229935,805852.252826371,0.0,1.0
2015-12-04,87.9,88.23,86.17,86.48,764310,67.6138195418555,67.867659819999,66.2830811140124,66.5215371328745,993625.999170351,0.0,1.0
2015-12-07,88.11,88.31,86.9,87.88,546971,67.7753542643105,67.9291968571247,66.8446065777844,67.5984352825741,711078.759132035,0.0,1.0
2015-12-08,90.29,90.57,87.09,88.0,557529,69.4522385259856,69.6676181559256,66.9907570409579,67.6907408382627,724804.476837208,0.0,1.0
2015-12-09,88.85,90.34,88.48,89.82,687410,68.3445718577231,69.4906991741892,68.0599630610168,69.0907084328722,893653.685140442,0.0,1.0
2015-12-10,90.97,91.73,88.4,89.0,876525,69.975303341554,70.5599051942481,67.9984260238911,68.4599538023338,1139508.87587863,0.0,1.0
2015-12-11,89.07,90.94,88.72,89.91,671372,68.5137987098188,69.9522269526319,68.2445741723939,69.1599375996386,872803.802534308,0.0,1.0
2015-12-14,90.31,90.64,88.94,89.23,441599,69.4676227852671,69.7214630634105,68.4138010244896,68.6368727840702,574091.988339322,0.0,1.0
2015-12-15,89.93,91.95,89.64,90.99,874490,69.17532185892,70.7291320463438,68.9522500993394,69.9906876008354,1136863.31464259,0.0,1.0
2015-12-16,89.74,91.4,89.36,90.78,520251,69.0291713957465,70.3060649161046,68.7368704693994,69.8291528783805,676341.955089393,0.0,1.0
2015-12-17,89.31,90.06,86.08,88.61,773125,68.6984098211959,69.2753195442493,66.213851947246,68.1599607463461,1005085.76442618,0.0,1.0
2015-12-18,89.73,91.31,89.14,89.36,1037007,69.0214792661058,70.2368357493382,68.5676436173038,68.7368704693994,1348140.30500929,0.0,1.0
2015-12-21,89.73,90.38,88.96,90.01,689355,69.0214792661058,69.521467692752,68.429185283771,69.2368588960457,896182.243668246,0.0,1.0
2015-12-22,90.21,90.88,89.25,90.0,806133,69.3907014888599,69.9060741747876,68.6522570433516,69.229166766405,1047997.15768365,0.0,1.0
2015-12-23,90.52,91.3,90.075,91.05,462503,69.629157507722,70.2291436196975,69.2868577387103,70.0368403786797,601267.817370288,0.0,1.0
2015-12-24,89.65,90.38,88.87,90.16,436265,68.9599422289801,69.521467692752,68.3599561170046,69.3522408406564,567157.627831708,0.0,1.0
2015-12-28,90.49,90.5,88.86,89.46,523358,69.6060811187999,69.6137732484406,68.3522639873639,68.8137917658066,680381.148583423,0.0,1.0
2015-12-29,91.28,92.27,91.0,91.0,438692,70.2137593604161,70.9752801948465,69.9983797304762,69.9983797304762,570312.800863575,0.0,1.0
2015-12-30,90.46,91.71,90.21,91.36,273645,69.5830047298777,70.5445209349667,69.3907014888599,70.2752963975418,355746.734365599,0.0,1.0
2015-12-31,89.03,90.42,88.95,90.14,461606,68.483030191256,69.5522362113149,68.4214931541303,69.336856581375,600101.690378287,0.0,1.0
2016-01-04,93.19,93.23,88.91,88.91,1100815,71.682956121792,71.7137246403549,68.3907246355674,68.3907246355674,1431092.62508237,0.0,1.0
2016-01-05,92.9,94.23,92.0,93.69,807037,71.4598843622114,72.482937604426,70.7675926945473,72.0675626038276,1049172.38488629,0.0,1.0
2016-01-06,91.52,93.345,90.835,91.865,757288,70.3983704717932,71.802184131223,69.8714595914044,70.6637489443977,984497.187868425,0.0,1.0
2016-01-07,93.86,94.76,89.76,90.53,777277,72.1983288077197,72.8906204753837,69.0445556550279,69.6368496373627,1010483.48936574,0.0,1.0
2016-01-08,92.31,94.47,92.09,94.0,828758,71.0060487134094,72.6675487158031,70.8368218613137,72.3060186226897,1077410.33850194,0.0,1.0
2016-01-11,92.08,93.07,90.7,92.59,695211,70.829129731673,71.5906505661035,69.7676158412548,71.2214283433493,903795.21988358,0.0,1.0
2016-01-12,92.7,93.83,90.92,93.61,548941,71.3060417693971,72.1752524187976,69.9368426933505,72.0060255667019,713639.818412126,0.0,1.0
2016-01-13,91.71,93.0,91.34,92.6,789552,70.5445209349667,71.5368056586185,70.2599121382604,71.22912047299,1026441.35873788,0.0,1.0
2016-01-14,91.6,92.2564,89.3001,91.83,587906,70.4599075089189,70.9648188985352,68.6907946128516,70.6368264906552,764295.490924159,0.0,1.0
2016-01-15,89.57,90.7,88.2,89.85,558261,68.8984051918544,69.7676158412548,67.8445834310769,69.1137848217943,725756.098864125,0.0,1.0
2016-01-19,89.09,91.13,88.49,90.29,504339,68.5291829691002,70.0983774158054,68.0676551906575,69.4522385259856,655655.876274778,0.0,1.0
2016-01-20,89.18,90.2,86.36,88.01,777317,68.5984121358666,69.3830093592192,66.4292315771859,67.6984329679034,1010535.4905694,0.0,1.0
2016-01-21,89.23,90.91,88.28,89.17,996271,68.6368727840702,69.9291505637098,67.9061204682026,68.5907200062259,1295182.27920535,0.0,1.0
2016-01-22,92.22,92.45,89.19,90.1,575289,70.936819546643,71.1137385283794,68.6061042655073,69.3060880628121,747893.01126076,0.0,1.0
2016-01-25,92.64,92.93,91.25,92.18,512369,71.2598889915529,71.4829607511335,70.190682971494,70.9060510280801,666095.11790885,0.0,1.0
2016-01-26,95.43,95.84,93.11,93.11,876892,73.4059931613114,73.7213704765806,71.6214190846663,71.6214190846663,1139985.98692217,0.0,1.0
2016-01-27,95.23,96.28,94.37,95.22,794268,73.2521505684972,74.0598241807719,72.590627419396,73.2444584388565,1032572.300649,0.0,1.0
2016-01-28,95.31,97.02,94.72,96.51,629510,73.3136876056229,74.6290417741846,72.8598519568209,74.2367431625083,818381.942847441,0.0,1.0
2016-01-29,97.22,97.5,95.598,95.68,1002834,74.7828843669988,74.9982639969387,73.5352209392754,73.5982964023292,1303714.37669532,0.0,1.0
2016-02-01,98.41,99.24,95.99,96.29,749082,75.6982477942435,76.3366945544226,73.8367524211913,74.0675163104126,973829.140938264,0.0,1.0
2016-02-02,98.28,99.93,97.81,98.39,961128,75.5982501089143,76.8674514996317,75.2367200158008,75.6828635349621,1249495.32170271,0.0,1.0
2016-02-03,97.05,99.06,95.53,98.9,793242,74.6521181631067,76.1982362208898,73.4829144577186,76.0751621466384,1031238.46977521,0.0,1.0
2016-02-04,94.77,96.3,94.48,96.3,840884,72.8983126050245,74.0752084400533,72.6752408454438,74.0752084400533,1093174.50339046,0.0,1.0
2016-02-05,91.39,95.15,90.73,94.29,1265011,70.2983727864639,73.1906135313715,69.7906922301769,72.5290903822703,1644552.36597256,0.0,1.0
2016-02-08,88.61,90.17,87.5,90.17,1032368,68.1599607463461,69.3599329702971,67.3061343562271,69.3599329702971,1342109.46541521,0.0,1.0
2016-02-09,85.81,87.7999,84.69,87.5,1514991,66.0061644469468,67.536821324152,65.1446459271871,67.3061343562271,1969533.88822479,0.0,1.0
2016-02-10,85.04,86.965,84.96,86.17,768813,65.413870464612,66.894605420449,65.3523334274863,66.2830811140124,999480.034671998,0.0,1.0
2016-02-11,84.16,85.16,83.44,84.54,1272987,64.7369630562294,65.5061760203005,64.1831297220981,65.0292639825764,1654921.40598169,0.0,1.0
2016-02-12,86.63,87.3,84.68,85.28,1099854,66.6369190774852,67.1522917634128,65.1369537975464,65.5984815759891,1429843.29616452,0.0,1.0
2016-02-16,90.66,91.13,87.17,87.73,696552,69.736847322692,70.0983774158054,67.0522940780836,67.4830533379634,905538.560236168,0.0,1.0
2016-02-17,90.89,92.25,90.535,91.11,639739,69.9137663044283,70.9598959355651,69.6406957021831,70.082993156524,831679.950652538,0.0,1.0
2016-02-18,91.14,91.6,89.967,90.41,546931,70.1060695454461,70.4599075089189,69.2037827385906,69.5445440816742,711026.757928379,0.0,1.0
2016-02-19,87.47,90.0,87.25,89.66,1277638,67.2830579673049,69.229166766405,67.1138311152093,68.9676343586208,1660967.84593687,0.0,1.0
2016-02-22,88.4,88.7399,87.845,87.94,2376479,67.9984260238911,68.2598815103789,67.5715128288316,67.6445880604184,3089494.21161879,0.0,1.0
2016-02-23,87.96,89.205,87.03,88.41,1456290,67.6599723196998,68.6176424599684,66.9446042631136,68.0061181535318,1893220.82182856,0.0,1.0
2016-02-24,88.19,88.66,87.0,87.68,1301068,67.8368913014362,68.1984213945496,66.9215278741915,67.4445926897599,1691427.55097875,0.0,1.0
2016-02-25,99.44,99.74,93.04,93.89,4373256,76.4905371472368,76.7213010364581,71.5675741771813,72.2214051966418,5685364.39746665,0.0,1.0
2016-02-26,101.0,101.37,98.72,99.7,1326064,77.6905093711878,77.9751181678942,75.9367038131056,76.6905325178953,1723923.10314379,0.0,1.0
2016-02-29,101.63,103.2,100.0,100.78,1301475,78.1751135385527,79.3827778921444,76.9212964071167,77.5212825190922,1691956.66322596,0.0,1.0
2016-03-01,102.62,103.07,100.85,102.1,1102637,78.9366343729831,79.2827802068151,77.5751274265771,78.5366436316661,1433461.27990894,0.0,1.0
2016-03-02,103.16,103.2,101.04,101.84,756711,79.3520093735815,79.3827778921444,77.7212778897507,78.3366482610076,983747.070505679,0.0,1.0
2016-03-03,102.73,103.37,101.5,102.77,654124,79.0212477990309,79.5135440960365,78.0751158532234,79.0520163175938,850380.883517561,0.0,1.0
2016-03-04,103.02,103.2866,102.1,102.71,666901,79.2443195586116,79.449391734833,78.5366436316661,79.0058635397495,866991.367995586,0.0,1.0
2016-03-07,102.2,103.4799,101.76,102.98,523052,78.6135649280732,79.5980806007879,78.2751112238819,79.2135510400487,679983.33937545,0.0,1.0
2016-03-08,101.44,102.68,101.38,102.07,438433,78.0289630753791,78.9827871508274,77.9828102975349,78.513567242744,569976.093069899,0.0,1.0
2016-03-09,100.76,102.23,100.5,101.84,378596,77.7597385379542,78.8941849020947,77.5590881606233,78.5932093360982,490579.49109976,0.33,1.0
2016-03-10,100.5,101.74,99.48,101.31,628108,77.5590881606233,78.5160361140479,76.7719212957095,78.1841912592313,813893.709906307,0.0,1.0
2016-03-11,101.37,102.13,100.7,101.54,433799,78.2304951924615,78.8170116800443,77.713434604724,78.3616896699471,562110.779457746,0.0,1.0
2016-03-14,102.23,103.2,101.005,101.33,723411,78.8941849020947,79.6427651559833,77.9488129319776,78.1996259036413,937386.026888738,0.0,1.0
2016-03-15,102.13,103.15,101.64,102.58,736911,78.8170116800443,79.6041785449581,78.4388628919975,79.164291179271,954879.141263551,0.0,1.0
2016-03-16,102.08,102.7,101.32,102.13,818773,78.7784250690191,79.2568990457314,78.1919085814363,78.8170116800443,1060954.79525992,0.0,1.0
2016-03-17,102.92,104.65,101.7,101.85,1313421,79.4266801342422,80.7617768757137,78.4851668252277,78.6009266583033,1701912.87224307,0.0,1.0
2016-03-18,102.11,103.76,101.3401,101.77,850645,78.8015770356342,80.0749351994654,78.2074203990684,78.539188080663,1102254.09461948,0.0,1.0
2016-03-21,102.89,103.58,102.25,102.25,750995,79.4035281676271,79.9360233997747,78.9096195465048,78.9096195465048,973128.994808357,0.0,1.0
2016-03-22,102.14,103.68,101.81,103.3,680356,78.8247290022494,80.0131966218251,78.5700573694831,79.7199383780337,881595.949895583,0.0,1.0
2016-03-23,100.99,102.07,100.76,102.07,572977,77.9372369486701,78.7707077468141,77.7597385379542,78.7707077468141,742455.71815832,0.0,1.0
2016-03-24,101.25,101.585,100.38,100.87,587348,78.137887326001,78.3964176198698,77.4664802941628,77.8446290822096,761077.462356872,0.0,1.0
2016-03-28,103.38,104.29,100.86,101.35,644058,79.781676955674,80.4839532763323,77.8369117600046,78.2150605480514,834561.500593586,0.0,1.0
2016-03-29,103.61,104.55,102.64,103.49,1029854,79.9591753663898,80.6846036536633,79.2105951125012,79.8665674999294,1334470.65269325,0.0,1.0
2016-03-30,104.72,105.22,102.78,103.67,574227,80.8157981311489,81.2016642414008,79.3186376233717,80.00547929962,744075.450970803,0.0,1.0
2016-03-31,105.38,105.93,104.295,104.64,828017,81.3251413966814,81.7495941179584,80.4878119374349,80.7540595535086,1072933.04335479,0.0,1.0
2016-04-01,104.87,105.7499,104.01,104.91,483822,80.9315579642245,81.6106051450457,80.2678682545913,80.9624272530446,626929.895040804,0.0,1.0
2016-04-04,103.45,105.14,102.935,104.62,659006,79.8356982111092,81.1399256637605,79.4382561175498,80.7386249090986,853930.91345838,0.0,1.0
2016-04-05,101.77,103.11,100.22,103.11,1210887,78.539188080663,79.5733092561379,77.3430031388822,79.5733092561379,1569050.72488699,0.0,1.0
2016-04-06,104.0,104.17,101.55,102.22,766963,80.2601509323863,80.3913454098719,78.3694069921522,78.8864675798896,993820.109648135,0.0,1.0
2016-04-07,103.81,105.36,103.23,104.07,866525,80.1135218104906,81.3097067522713,79.6659171225984,80.3141721878215,1122831.18026926,0.0,1.0
2016-04-08,102.31,104.01,101.19,104.01,505859,78.955923479735,80.2678682545913,78.0915833927708,80.2678682545913,655485.136631749,0.0,1.0
2016-04-11,102.5,103.17,101.775,102.52,619095,79.1025526016307,79.6196131893682,78.5430467417655,79.1179872460408,802214.788435182,0.0,1.0
2016-04-12,102.56,103.0,100.66,102.43,617412,79.1488565348609,79.4884187118825,77.6825653159038,79.0485313461954,800033.980176455,0.0,1.0
2016-04-13,103.97,104.26,103.03,103.21,457849,80.2369989657711,80.4608013097172,79.5115706784977,79.6504824781883,593274.438769914,0.0,1.0
2016-04-14,103.3,104.43,103.14,103.92,461981,79.7199383780337,80.5919957872029,79.5964612227531,80.198412354746,598628.627554856,0.0,1.0
2016-04-15,104.08,104.22,102.445,103.07,413672,80.3218895100266,80.4299320208971,79.060107329503,79.5424399673178,536030.489604275,0.0,1.0
2016-04-18,105.02,105.11,103.77,104.02,390757,81.0473177973,81.1167736971454,80.0826525216704,80.2755855767963,506337.547685842,0.0,1.0
2016-04-19,104.51,105.49,104.06,105.12,852672,80.6537343648432,81.4100319409368,80.3064548656165,81.1244910193504,1104880.6533482,0.0,1.0
2016-04-20,105.1,105.4999,103.88,104.64,609982,81.1090563749403,81.4176720899198,80.1675430659258,80.7540595535086,790406.288339058,0.0,1.0
2016-04-21,104.98,106.29,104.8575,105.31,578258,81.0164485084799,82.0274177173398,80.9219113114682,81.2711201412461,749298.765344497,0.0,1.0
2016-04-22,104.79,105.61,103.94,104.83,566887,80.8698193865842,81.5026398073972,80.213846999156,80.9006886754043,734564.379895904,0.0,1.0
2016-04-25,104.03,105.33,103.51,105.21,619671,80.2833028990014,81.2865547856562,79.8820021443394,81.1939469191958,802961.161315173,0.0,1.0
2016-04-26,103.93,104.4,102.8,103.4,744541,80.206129676951,80.5688438205877,79.3340722677818,79.797111600084,964765.990350946,0.0,1.0
2016-04-27,104.98,105.53,103.21,103.96,996008,81.0164485084799,81.4409012297569,79.6504824781883,80.2292816435661,1290613.47127622,0.0,1.0
2016-04-28,103.92,105.52,101.72,103.8,1347165,80.198412354746,81.4331839075519,78.5006014696378,80.1058044882855,1745637.8834626,0.0,1.0
2016-04-29,106.67,106.78,102.81,103.84,1039216,82.3206759611312,82.4055665053866,79.3417895899868,80.1366737771057,1346601.80356562,0.0,1.0
2016-05-02,107.46,108.05,106.12,107.09,514091,82.9303444153291,83.3856664254263,81.8962232398541,82.6448034937427,666152.049041635,0.0,1.0
2016-05-03,105.53,107.7884,105.28,107.22,460892,81.4409012297569,83.1837812765425,81.247968174631,82.7451286824082,597217.516328622,0.0,1.0
2016-05-04,105.05,105.89,104.29,105.38,339673,81.0704697639152,81.7187248291383,80.4839532763323,81.3251413966814,440143.602891549,0.0,1.0
2016-05-05,102.77,105.0,102.66,104.66,349227,79.3109203011667,81.03188315289,79.2260297569113,80.7694941979187,452523.544723917,0.0,1.0
2016-05-06,103.04,103.22,101.82,102.44,406739,79.5192880007027,79.6581998003934,78.5777746916882,79.0562486684005,527046.803533121,0.0,1.0
2016-05-09,103.73,104.18,102.438,103.04,310362,80.0517832328503,80.3990627320769,79.0547052039595,79.5192880007027,402162.812118204,0.0,1.0
2016-05-10,103.53,104.4,102.73,103.37,438051,79.8974367887495,80.5688438205877,79.2800510123465,79.7739596334689,567620.462592687,0.0,1.0
2016-05-11,100.91,102.46,100.84,102.02,528344,77.8754983710298,79.0716833128105,77.8214771155945,78.7321211357889,684620.890462688,0.0,1.0
2016-05-12,101.26,102.32,100.71,101.77,942028,78.1456046482061,78.96364080194,77.721151926929,78.539188080663,1220666.92950196,0.0,1.0
2016-05-13,99.34,101.62,99.13,100.9,496346,76.663878784839,78.4234282475874,76.5018150185332,77.8677810488248,643158.32203563,0.0,1.0
2016-05-16,99.72,100.22,98.95,99.29,474572,76.9571370286304,77.3430031388822,76.3629032188425,76.6252921738138,614943.872228432,0.0,1.0
2016-05-17,99.29,101.04,98.83,99.81,466211,76.6252921738138,77.9758235596953,76.270295352382,77.0265929284757,604109.803392297,0.0,1.0
2016-05-18,98.41,101.0,97.54,99.27,677060,75.9461678197705,77.9449542708751,75.2747607879323,76.6098575294037,877325.03841563,0.0,1.0
2016-05-19,99.26,100.02,97.855,98.24,465474,76.8568118399649,77.4452782614677,75.7689232581076,76.0670279584742,601156.203775484,0.33,1.0
2016-05-20,100.97,101.72,99.045,99.76,565039,78.1808612883463,78.7615847306188,76.6903377865134,77.2439608014799,729743.659635331,0.0,1.0
2016-05-23,100.04,102.4,100.0,101.14,259548,77.4607642199283,79.2881073182793,77.4297923030071,78.3124919352614,335204.308677863,0.0,1.0
2016-05-24,101.27,101.75,99.84,100.11,546473,78.4131506652553,78.7848136683097,77.3059046353223,77.5149650745404,705765.808929823,0.0,1.0
2016-05-25,101.35,101.87,100.27,101.07,237716,78.4750944990977,78.8777294190734,77.6388527422252,78.2582910806493,307008.443300148,0.0,1.0
2016-05-26,101.35,102.3812,100.99,101.25,349062,78.4750944990977,79.2735505173263,78.1963472468069,78.3976647067947,450810.972905637,0.0,1.0
2016-05-27,101.97,102.54,101.27,101.27,217844,78.9551592113764,79.3965090275035,78.4131506652553,78.4131506652553,281343.903322778,0.0,1.0
2016-05-31,100.54,102.215,100.0,102.2,558486,77.8479131814434,79.1448622025187,77.4297923030071,79.1332477336733,721280.508947342,0.0,1.0
2016-06-01,101.91,101.95,99.59,99.92,507574,78.9087013359946,78.9396732529158,77.1123301545648,77.3678484691647,655528.040180843,0.0,1.0
2016-06-02,102.89,102.89,101.37,101.94,532262,79.667513300564,79.667513300564,78.4905804575583,78.9319302736855,687412.408284775,0.0,1.0
2016-06-03,102.99,103.65,100.1,102.44,425968,79.744943092867,80.2559797220669,77.5072220953101,79.3190792352005,550134.499047929,0.0,1.0
2016-06-06,103.77,104.1,101.75,102.86,458501,80.3488954728305,80.6044137874304,78.7848136683097,79.6442843628731,592150.626215994,0.0,1.0
2016-06-07,103.95,104.38,102.45,103.28,289418,80.4882690989759,80.8212172058788,79.3268222144308,79.9694894905458,373781.191182092,0.0,1.0
2016-06-08,104.36,104.8,103.69,103.8,182766,80.8057312474182,81.1464223335515,80.2869516389881,80.3721244105214,236040.927611919,0.0,1.0
2016-06-09,104.34,104.74,103.53,104.23,232214,80.7902452889576,81.0999644581697,80.1630639713033,80.7050725174243,299902.651283467,0.0,1.0
2016-06-10,101.72,103.38,101.6,103.13,362072,78.7615847306188,80.0469192828488,78.6686689798552,79.8533448020912,467613.290996699,0.0,1.0
2016-06-13,101.57,102.49,100.94,100.94,409094,78.6454400421643,79.357794131352,78.1576323506554,78.1576323506554,528341.853739045,0.0,1.0
2016-06-14,101.26,102.355,100.4,101.72,365690,78.405407686025,79.2532639117429,77.7395114722191,78.7615847306188,472285.911046926,0.0,1.0
2016-06-15,103.51,104.4,102.19,102.7,522000,80.1475780128427,80.8367031643394,79.125504754443,79.5203966951883,674159.111724399,0.0,1.0
2016-06-16,103.51,104.105,102.25,103.11,475403,80.1475780128427,80.6082852770456,79.1719626298248,79.8378588436306,613979.433316311,0.0,1.0
2016-06-17,103.87,104.75,103.15,103.15,794025,80.4263252651335,81.1077074374,79.8688307605518,79.8688307605518,1025477.37296354,0.0,1.0
2016-06-20,105.64,106.67,103.96,105.0,356210,81.7968325888967,82.5943594496177,80.4960120782062,81.3012819181575,460042.561661587,0.0,1.0
2016-06-21,105.92,106.35,105.63,106.0,309693,82.0136360073451,82.3465841142481,81.7890896096664,82.0755798411875,399966.202657595,0.0,1.0
2016-06-22,104.42,105.965,104.42,105.83,385132,80.8521891228,82.0484794138815,80.8521891228,81.9439491942724,497395.109227282,0.0,1.0
2016-06-23,106.45,106.46,105.135,105.2,403666,82.4240139065511,82.4317568857814,81.4058121377665,81.4561415027635,521331.632171152,0.0,1.0
2016-06-24,103.2,105.3799,102.67,103.26,683042,79.9075456567033,81.5954376991166,79.4971677574974,79.9540035320852,882143.655154133,0.0,1.0
2016-06-27,101.4,103.12,99.66,102.56,702674,78.5138093952492,79.8456018228609,77.1665310091769,79.4119949859641,907498.236919216,0.0,1.0
2016-06-28,102.85,103.44,101.5,101.64,407396,79.6365413836428,80.0933771582306,78.5912391875522,78.6996408967764,526148.899387114,0.0,1.0
2016-06-29,104.99,105.18,103.28,103.51,274710,81.2935389389272,81.4406555443029,79.9694894905458,80.1475780128427,354785.918739099,0.0,1.0
2016-06-30,106.47,106.81,103.8501,104.78,572518,82.4394998650117,82.7027611588419,80.4109167364652,81.1309363750909,739402.732425727,0.0,1.0
2016-07-01,106.32,108.2,105.9,106.5,373842,82.3233551765572,83.7790352718537,81.9981500488845,82.4627288027026,482814.158324277,0.0,1.0
2016-07-05,105.21,106.53,103.74,106.06,424890,81.4638844819938,82.4859577403935,80.3256665351396,82.1220377165694,548742.270077739,0.0,1.0
2016-07-06,107.38,107.61,104.46,105.02,887582,83.144110974969,83.322199497266,80.8831610397212,81.3167678766181,1146305.5415758,0.0,1.0
2016-07-07,107.58,108.15,106.5,107.32,354264,83.2989705595751,83.7403203757022,82.4627288027026,83.0976530995872,457529.317156959,0.0,1.0
2016-07-08,108.2,109.06,107.6,108.72,616167,83.7790352718537,84.4449314856596,83.3144565180357,84.1816701918293,795775.090792889,0.0,1.0
2016-07-11,108.29,109.04,107.88,108.51,356649,83.8487220849264,84.429445527199,83.5312599364841,84.019067627993,460609.526891562,0.0,1.0
2016-07-12,110.0,110.15,108.42,108.5,565441,85.1727715333078,85.2889162217623,83.9493808149203,84.0113246487627,730262.839640912,0.0,1.0
2016-07-13,108.73,110.66,108.595,110.43,329506,84.1894131710596,85.6838081625077,84.0848829514506,85.5057196402108,425554.544574444,0.0,1.0
2016-07-14,108.07,109.73,107.64,109.73,511790,83.6783765418598,84.9637110940897,83.3454284349569,84.9637110940897,660972.972776686,0.0,1.0
2016-07-15,108.85,109.06,108.1801,108.58,505879,84.2823289218233,84.4449314856596,83.7636267431854,84.0732684826051,653338.960306565,0.0,1.0
2016-07-18,109.38,109.58,108.55,109.31,657681,84.6927068210292,84.8475664056352,84.0500395449142,84.6385059664171,849390.112563246,0.0,1.0
2016-07-19,109.78,109.83,108.95,109.5,280637,85.0024259902412,85.0411408863927,84.3597587141263,84.7856225717928,362440.595090039,0.0,1.0
2016-07-20,110.71,110.88,109.47,110.0,331464,85.7225230586592,85.8541537055743,84.7623936341019,85.1727715333078,428083.286989686,0.0,1.0
2016-07-21,111.16,111.41,110.4,110.64,348976,86.0709571240227,86.2645316047802,85.4824907025199,85.6683222040471,450699.904546234,0.0,1.0
2016-07-22,110.93,111.05,109.67,110.85,262210,85.8928686017258,85.9857843524894,84.9172532187079,85.8309247678834,338642.261849147,0.0,1.0
2016-07-25,111.39,111.85,110.78,111.15,725630,86.2490456463196,86.6052226909135,85.7767239132713,86.0632141447924,937145.739924475,0.0,1.0
2016-07-26,111.47,112.58,110.49,111.26,1005445,86.310989480162,87.1704601747254,85.5521775155926,86.1483869163257,1298524.72813743,0.0,1.0
2016-07-27,100.84,107.16,98.26,107.16,3973933,78.0802025583524,82.9737654319024,76.0825139169348,82.9737654319024,5132304.86845264,0.0,1.0
2016-07-28,102.1,102.62,99.9301,100.65,1127169,79.0558179413703,79.4584528613459,77.3756688781873,77.9330859529767,1455730.36743923,0.0,1.0
2016-07-29,101.25,102.52,100.93,101.88,782216,78.3976647067947,79.3810230690429,78.1498893714251,78.8854723983036,1010226.13742646,0.0,1.0
2016-08-01,100.89,101.795,100.25,101.06,626067,78.1189174545039,78.8196570748461,77.6233667837646,78.250548101419,808560.86704973,0.0,1.0
2016-08-02,98.14,100.2964,97.95,100.18,697222,75.9895981661712,77.6592942073932,75.8424815607955,77.5691659291525,900457.019530094,0.0,1.0
2016-08-03,99.09,99.28,95.295,96.85,871548,76.7251811930497,76.8722977984255,73.7867205751506,74.9907538454624,1125597.75000992,0.0,1.0
2016-08-04,98.83,99.85,98.12,99.02,748947,76.5238637330619,77.3136476145526,75.9741122077106,76.6709803384376,967259.471740716,0.0,1.0
2016-08-05,100.72,100.98,98.91,99.66,574235,77.9872868075888,78.1886042675766,76.5858075669043,77.1665310091769,741620.225136131,0.0,1.0
2016-08-08,101.23,102.97,100.77,102.14,809717,78.3821787483341,79.7294571344064,78.0260017037403,79.0867898582915,1045743.47407691,0.0,1.0
2016-08-09,100.0,101.75,99.81,101.0,716725,77.4297923030071,78.7848136683097,77.2826756976314,78.2040902260372,925644.998756073,0.0,1.0
2016-08-10,100.98,101.48,99.67,100.41,739166,78.1886042675766,78.5757532290916,77.1742739884072,77.7472544514495,954627.383097466,0.0,1.0
2016-08-11,103.07,103.51,101.32,102.62,973658,79.8068869267094,80.1475780128427,78.4518655614068,79.4584528613459,1257472.05441256,0.0,1.0
2016-08-12,102.4,103.07,101.82,103.0,738153,79.2881073182793,79.8068869267094,78.8390145229218,79.7526860720973,953319.101143104,0.0,1.0
2016-08-15,101.95,103.32,101.73,102.66,351123,78.9396732529158,80.0004614074669,78.7693277098492,79.4894247782671,453472.739053652,0.0,1.0
2016-08-16,100.79,101.82,100.79,101.66,406920,78.0414876622009,78.8390145229218,78.0414876622009,78.715126855237,525534.148932744,0.0,1.0
2016-08-17,98.98,101.12,98.28,100.52,1196648,76.6400084215165,78.2970059768008,76.0979998753954,77.8324272229828,1545461.97840379,0.0,1.0
2016-08-18,99.25,99.78,98.44,99.16,970739,76.8490688607346,77.2594467599405,76.2218875430802,76.7793820476619,1253702.18765562,0.0,1.0
2016-08-19,99.7,100.23,98.85,99.37,399465,77.1975029260981,77.607880825304,76.5393496915225,76.9419846114982,515906.071963577,0.0,1.0
2016-08-22,98.84,100.115,98.14,99.83,535800,76.5316067122922,77.5188365641556,75.9895981661712,77.298161656092,691981.708930907,0.0,1.0
2016-08-23,100.45,100.5,98.68,99.28,500826,77.7782263683707,77.8169412645222,76.4077190446074,76.8722977984255,646813.048445371,0.0,1.0
2016-08-24,99.35,100.6,98.9,100.34,329088,76.9264986530376,77.8943710568252,76.578064587674,77.6930535968373,425014.700688044,0.0,1.0
2016-08-25,97.89,99.21,97.62,98.93,366901,75.7960236854137,76.8180969438134,75.5869632461956,76.601293525365,473849.908526425,0.0,1.0
2016-08-26,96.73,97.98,96.19,97.81,595572,75.1533564092987,76.124530765875,74.7338090872578,75.9924510533806,766561.632274244,0.33,1.0
2016-08-29,97.43,98.37,96.79,96.79,427282,75.6972140489814,76.4275371651268,75.1999727784144,75.1999727784144,549955.315833188,0.0,1.0
2016-08-30,95.53,97.42,95.16,97.42,510824,74.2210290269855,75.6894446541288,73.9335614174389,75.6894446541288,657482.351831278,0.0,1.0
2016-08-31,95.29,96.12,94.07,95.39,471574,74.0345635505228,74.6794233232895,73.0866973785044,74.1122574990489,606963.616788725,0.0,1.0
2016-09-01,95.84,95.84,94.62,95.4,565540,74.4618802674164,74.4618802674164,73.514014095398,74.1200268939016,727907.399132894,0.0,1.0
2016-09-02,95.12,96.04,94.9501,95.83,338088,73.9024838380285,74.6172681644686,73.7704818194826,74.4541108725638,435153.581988969,0.0,1.0
2016-09-06,93.64,95.5,92.4,95.18,830043,72.7526133998421,74.1977208424277,71.7892084381185,73.9491002071441,1068349.61505546,0.0,1.0
2016-09-07,97.19,97.22,93.6,94.33,841016,75.5107485725188,75.5340567570766,72.7215358204317,73.2887016446723,1082472.98014137,0.0,1.0
2016-09-08,96.63,97.74,96.46,96.65,635160,75.0756624607726,75.9380652894123,74.9435827482782,75.0912012504778,817515.407633852,0.0,1.0
2016-09-09,94.72,96.16,94.72,96.08,924517,73.5917080439241,74.7105009026999,73.5917080439241,74.648345743879,1189947.24497674,0.0,1.0
2016-09-12,97.12,97.58,93.65,94.0,879309,75.4563628085505,75.8137549717706,72.7603827946948,73.0323116145361,1131759.95901996,0.0,1.0
2016-09-13,95.14,97.24,94.98,96.7,487785,73.9180226277337,75.5495955467818,73.7937123100919,75.1300482247409,627828.819687446,0.0,1.0
2016-09-14,95.9,96.82,95.17,95.3,607816,74.5084966365321,75.2232809629722,73.9413308122915,74.0423329453754,782320.903404461,0.0,1.0
2016-09-15,97.19,97.43,95.18,95.35,546456,75.5107485725188,75.6972140489814,73.9491002071441,74.0811799196385,703344.353539209,0.0,1.0
2016-09-16,97.32,97.72,96.79,97.07,738439,75.6117507056027,75.9225264997071,75.1999727784144,75.4175158342875,950445.966524552,0.0,1.0
2016-09-19,97.56,98.88,96.88,96.88,462506,75.7982161820654,76.8237763026099,75.2698973320879,75.2698973320879,595292.180116982,0.0,1.0
2016-09-20,96.03,97.84,95.99,97.84,588772,74.609498769616,76.0157592379385,74.5784211902055,76.0157592379385,757809.341871967,0.0,1.0
2016-09-21,95.66,96.1,94.93,96.05,1014513,74.3220311600694,74.6638845335843,73.7548653358289,74.6250375593212,1305781.23424782,0.0,1.0
2016-09-22,93.94,96.69,93.93,96.06,1124924,72.9856952454205,75.1222788298883,72.9779258505679,74.6328069541738,1447891.40124867,0.0,1.0
2016-09-23,94.64,95.37,93.76,93.93,622570,73.5295528851032,74.0967187093437,72.8458461380735,72.9779258505679,801310.799374342,0.0,1.0
2016-09-26,93.37,94.53,93.26,94.25,659879,72.5428397388217,73.4440895417245,72.457376395443,73.2265464858514,849331.270347658,0.0,1.0
2016-09-27,89.87,91.73,87.72,91.3,2322522,69.8235515404081,71.2686589829936,68.1531316470969,70.9345750043314,2989321.61907014,0.0,1.0
2016-09-28,88.16,90.195,87.67,90.11,1001783,68.4949850206118,70.0760568731179,68.1142846728338,70.0100170168707,1289396.43177414,0.0,1.0
2016-09-29,87.33,88.46,86.37,87.5,1023978,67.8501252478451,68.72806686619,67.1042633419945,67.9822049603395,1317963.65022687,0.0,1.0
2016-09-30,86.71,88.18,86.66,88.0,944059,67.3684227669833,68.510523810317,67.3295757927202,68.37067470297,1215099.78307105,0.0,1.0
2016-10-03,87.62,88.13,86.38,86.77,859320,68.0754376985708,68.4716768360539,67.1120327368471,67.4150391360989,1106032.08654185,0.0,1.0
2016-10-04,87.83,88.12,86.94,87.66,549351,68.2385949904756,68.4639074412013,67.5471188485933,68.1065152779812,707070.512467826,0.0,1.0
2016-10-05,88.43,89.41,87.79,87.88,832276,68.7047586816322,69.466159377188,68.2075174110652,68.2774419647387,1071223.71277138,0.0,1.0
2016-10-06,88.64,88.75,87.68,88.2,832020,68.867915973537,68.9533793169158,68.1220540676865,68.5260626000222,1070894.21477977,0.0,1.0
2016-10-07,88.31,89.38,87.94,88.93,525820,68.6115259434009,69.4428511926302,68.3240583338543,69.0932284242627,676783.726371358,0.0,1.0
2016-10-10,88.42,89.71,88.15,88.93,454418,68.6969892867796,69.6992412227663,68.4872156257591,69.0932284242627,584882.102944392,0.0,1.0
2016-10-11,86.99,89.29,86.96,88.58,636328,67.5859658228564,69.3729266389567,67.5626576382985,68.8212996044214,819018.742220595,0.0,1.0
2016-10-12,87.8,88.21,86.81,87.21,837286,68.2152868059178,68.5338319948748,67.4461167155094,67.7568925096138,1077672.09143541,0.0,1.0
2016-10-13,87.29,87.89,86.82,87.35,561710,67.8190476684347,68.2852113595913,67.453886110362,67.8656640375503,722977.800273964,0.0,1.0
2016-10-14,87.01,88.26,86.7,87.74,529930,67.6015046125616,68.5726789691379,67.3606533721307,68.1686704368021,682073.713658617,0.0,1.0
2016-10-17,85.8,87.15,85.65,87.1,703813,66.6614078353957,67.7102761404981,66.5448669126066,67.6714291662351,905878.788955546,0.0,1.0
2016-10-18,85.92,86.34,85.7,86.24,653588,66.7546405736271,67.0809551574367,66.5837138868696,67.0032612089106,841234.114624022,0.0,1.0
2016-10-19,86.39,86.65,85.67,86.25,721524,67.1198021316997,67.3218063978676,66.5604057023118,67.0110306037632,928674.644148888,0.0,1.0
2016-10-20,85.97,86.86,84.48,86.37,714546,66.7934875478901,67.4849636897724,65.6358477148512,67.1042633419945,919693.249674316,0.0,1.0
2016-10-21,85.97,86.09,84.77,85.43,580308,66.7934875478901,66.8867202861214,65.8611601655769,66.3739402258492,746915.314524191,0.0,1.0
2016-10-24,86.13,87.11,84.59,87.05,648261,66.9177978655319,67.6791985610877,65.7213110582299,67.632582191972,834377.724775062,0.0,1.0
2016-10-25,85.0,85.42,84.625,85.15,834021,66.0398562471869,66.3661708309966,65.748503940214,66.1563971699761,1073469.70494079,0.0,1.0
2016-10-26,84.82,86.13,84.061,84.31,1036626,65.9000071398399,66.9177978655319,65.3103100705268,65.5037680023568,1334242.9103751,0.0,1.0
2016-10-27,88.28,92.06,86.94,87.35,2693631,68.5882177588431,71.5250490131297,67.5471188485933,67.8656640375503,3466976.58067287,0.0,1.0
2016-10-28,86.18,88.94,86.01,87.93,1360482,66.9566448397949,69.1009978191153,66.8245651273006,68.3162889390017,1751078.46339272,0.0,1.0
2016-10-31,86.34,86.51,84.9405,86.51,718146,67.0809551574367,67.2130348699311,65.9936283478139,67.2130348699311,924326.815181403,0.0,1.0
2016-11-01,85.72,86.75,84.95,86.27,455068,66.5992526765748,67.3995003463937,66.0010092729239,67.0265693934684,585718.718938727,0.0,1.0
2016-11-02,86.18,86.97,85.08,85.15,622293,66.9566448397949,67.5704270331511,66.1020114060078,66.1563971699761,800954.272250603,0.0,1.0
2016-11-03,84.91,86.43,84.62,86.43,439319,65.9699316935134,67.1508797111102,65.7446192427877,67.1508797111102,565448.156946748,0.0,1.0
2016-11-04,86.09,87.01,84.93,85.15,593070,66.8867202861214,67.6015046125616,65.9854704832186,66.1563971699761,763341.304246818,0.0,1.0
2016-11-07,87.54,87.7,86.37,87.28,574648,68.0132825397499,68.1375928573917,67.1042633419945,67.811278273582,739630.319865826,0.0,1.0
2016-11-08,87.42,87.99,86.63,87.55,456984,67.9200498015186,68.3629053081174,67.3062676081624,68.0210519346025,588184.805469721,0.0,1.0
2016-11-09,88.33,88.817,84.67,86.32,684229,68.6270647331061,69.0054342624282,65.7834662170508,67.0654163677315,880672.192596988,0.0,1.0
2016-11-10,87.67,89.82,87.18,89.02,737200,68.1142846728338,69.784704566145,67.733584325056,69.1631529779362,948851.247729196,0.0,1.0
2016-11-11,88.09,88.535,86.945,87.33,480033,68.4405992566435,68.7863373275846,67.5510035460196,67.8501252478451,617851.208628851,0.0,1.0
2016-11-14,92.71,94.69,88.89,88.93,1338036,72.0300596785494,73.5683998593662,69.0621508448523,69.0932284242627,1722188.18245602,0.0,1.0
2016-11-15,92.55,92.98,91.83,92.98,568636,71.9057493609076,72.2398333395699,71.3463529315197,72.2398333395699,731892.265468989,0.0,1.0
2016-11-16,92.01,93.06,91.81,92.53,738073,71.4862020388667,72.3019884983908,71.3308141418145,71.8902105712024,949974.887364664,0.0,1.0
2016-11-17,93.16,93.93,92.15,93.04,742054,72.636072477053,73.2364350340231,71.8485839283001,72.5425094811616,951727.540910741,0.33,1.0
2016-11-18,90.28,92.69,90.18,92.62,475142,70.3905605756585,72.2696174098115,70.3125914124156,72.2150389955415,609397.331250032,0.0,1.0
2016-11-21,90.97,91.13,89.86,90.16,492800,70.9285478020343,71.0532984632228,70.0630900900385,70.2969975797671,632044.746286406,0.0,1.0
2016-11-22,93.22,93.43,90.99,90.99,647870,72.6828539749987,72.8465892178087,70.9441416346828,70.9441416346828,830931.06691675,0.0,1.0
2016-11-23,91.99,93.29,91.71,92.66,325264,71.7238332671115,72.7374323892687,71.5055196100315,72.2462266608387,417170.053482349,0.0,1.0
2016-11-25,92.27,92.87,91.82,92.45,83371,71.9421469241915,72.4099619036487,71.5912856895986,72.0824914180287,106928.170744002,0.0,1.0
2016-11-28,92.36,93.69,91.763,91.89,376044,72.0123191711101,73.0493090422402,71.5468432665502,71.6458641038686,482298.365609832,0.0,1.0
2016-11-29,94.63,94.71,92.55,93.0,713566,73.7822191767231,73.8445945073174,72.1604605812715,72.5113218158644,915190.019132723,0.0,1.0
2016-11-30,91.29,94.829,91.22,94.21,710090,71.1780491244114,73.9373778115764,71.1234707101414,73.4547486911031,910731.846368739,0.0,1.0
2016-12-01,92.08,94.34,91.67,91.67,714264,71.7940055140301,73.5561086033188,71.4743319447343,71.4743319447343,916085.244848851,0.0,1.0
2016-12-02,91.9,92.97,91.62,91.73,333500,71.6536610201929,72.4879310668915,71.4353473631129,71.52111344268,427733.203909328,0.0,1.0
2016-12-05,92.94,93.68,92.32,92.32,408419,72.4645403179187,73.0415121259159,71.9811315058129,71.9811315058129,523821.191626518,0.0,1.0
2016-12-06,92.9,94.65,92.29,93.38,311686,72.4333526526216,73.7978130093717,71.9577407568401,72.8076046361873,399755.476442826,0.0,1.0
2016-12-07,92.98,93.505,91.99,92.3,551928,72.4957279832158,72.9050660902409,71.7238332671115,71.9655376731644,707879.855374115,0.0,1.0
2016-12-08,93.99,94.64,92.82,93.81,596326,73.2832165319688,73.7900160930474,72.3709773220273,73.1428720381316,764822.880223189,0.0,1.0
2016-12-09,94.17,94.82,94.015,94.5,275812,73.4235610258059,73.9303605868845,73.3027088227795,73.6808592645074,353744.978820508,0.0,1.0
2016-12-12,93.05,93.96,92.49,93.61,357144,72.5503063974858,73.2598257829959,72.1136790833258,72.9869337116459,458058.013124417,0.0,1.0
2016-12-13,92.41,93.96,92.31,93.38,352424,72.0513037527315,73.2598257829959,71.9733345894886,72.8076046361873,452004.337794725,0.0,1.0
2016-12-14,92.18,93.1499,91.76,92.56,389013,71.8719746772729,72.6281975915655,71.5445041916529,72.1682574975958,498931.864624825,0.0,1.0
2016-12-15,92.32,93.485,91.62,92.83,375516,71.9811315058129,72.8894722575923,71.4353473631129,72.3787742383515,481621.17481024,0.0,1.0
2016-12-16,90.42,92.88,90.14,92.58,903442,70.4997174041985,72.417758819973,70.2814037471185,72.1838513302444,1158717.06508621,0.0,1.0
2016-12-19,91.22,92.99,90.98,92.51,457196,71.1234707101414,72.5035248995401,70.9363447183585,72.1292729159744,586380.53941388,0.0,1.0
2016-12-20,91.39,92.36,91.24,91.52,414452,71.2560182876543,72.0123191711101,71.13906454279,71.35737819987,531558.866046862,0.0,1.0
2016-12-21,90.54,91.73,90.05,90.91,444432,70.5932804000899,71.52111344268,70.2112315001999,70.8817663040885,570009.964857063,0.0,1.0
2016-12-22,87.67,90.92,87.64,90.84,716030,68.3555654150197,70.8895632204128,68.3321746660469,70.8271878898185,918350.242864155,0.0,1.0
2016-12-23,87.48,88.2,87.19,87.96,790519,68.2074240048583,68.7688019802069,67.981313431454,68.581675988424,1013886.73049834,0.0,1.0
2016-12-27,89.76,90.58,87.47,87.47,602815,69.9851209267956,70.6244680653871,68.199627088534,68.199627088534,773145.401243182,0.0,1.0
2016-12-28,89.24,90.35,88.94,89.99,538108,69.5796812779327,70.4451389899285,69.3457737882041,70.1644500022542,690154.899218112,0.0,1.0
2016-12-29,88.08,89.675,87.8,89.25,567184,68.6752389843155,69.9188471380392,68.4569253272354,69.587478194257,727446.565295676,0.0,1.0
2016-12-30,86.39,88.39,85.88,88.07,841344,67.357560125511,68.9169433903683,66.9599173929724,68.6674420679912,1079072.75775079,0.0,1.0
2017-01-03,86.94,88.05,86.6,87.65,589195,67.7863905233468,68.6518482353426,67.521295368321,68.3399715823711,755676.956753692,0.0,1.0
2017-01-04,89.51,89.63,87.66,87.66,853991,69.7901980186884,69.8837610145799,68.3477684986954,68.3477684986954,1095293.2729827,0.0,1.0
2017-01-05,86.34,88.71,85.6,88.35,1322167,67.3185755438896,69.1664447127455,66.7416037358924,68.8857557250712,1695756.30288811,0.0,1.0
2017-01-06,85.48,86.53,84.44,86.53,879466,66.648040740001,67.4667169540511,65.8371614422752,67.4667169540511,1127966.44650471,0.0,1.0
2017-01-09,86.5,86.66,85.48,85.56,475023,67.4433262050782,67.5680768662668,66.648040740001,66.7104160705953,609244.706808457,0.0,1.0
2017-01-10,85.97,87.01,85.94,85.94,532706,67.030089639891,67.8409689376168,67.0066988909181,67.0066988909181,683226.519105614,0.0,1.0
2017-01-11,85.22,86.06,84.47,86.06,568180,66.4453209155695,67.1002618868096,65.860552191248,67.1002618868096,728723.993394908,0.0,1.0
2017-01-12,84.84,85.52,83.85,84.5,490905,66.1490380952466,66.6792284052981,65.3771433791423,65.8839429402209,629614.298246203,0.0,1.0
2017-01-13,84.9,86.03,84.12,84.99,444240,66.1958195931924,67.0768711378367,65.587660119898,66.2659918401109,569763.71365721,0.0,1.0
2017-01-17,88.08,89.02,85.14,85.31,1196094,68.6752389843155,69.4081491187984,66.3829455849752,66.5154931624881,1534060.32622706,0.0,1.0
2017-01-18,86.0,89.23,85.19,88.0,622982,67.0534803888639,69.5718843616084,66.4219301665967,68.6128636537212,799010.755135954,0.0,1.0
2017-01-19,83.83,86.8,83.57,86.08,485082,65.3615495464937,67.6772336948068,65.1588297220622,67.1158557194582,622145.961075695,0.0,1.0
2017-01-20,84.59,84.62,83.36,83.58,440383,65.9541151871395,65.9775059361123,64.9950944792522,65.1666266383865,564816.88616852,0.0,1.0
2017-01-23,84.55,85.31,83.775,84.1,287869,65.9229275218423,66.5154931624881,65.3186665067101,65.5720662872494,369208.784636205,0.0,1.0
2017-01-24,85.08,85.53,84.32,84.32,348318,66.3361640870295,66.6870253216224,65.7435984463837,65.7435984463837,446738.153281227,0.0,1.0
2017-01-25,86.79,88.97,86.19,86.19,937580,67.6694367784825,69.369164537177,67.2016217990253,67.2016217990253,1202501.0414432,0.0,1.0
2017-01-26,85.72,87.5301,85.63,86.99,440173,66.8351667317838,68.2464865556429,66.7649944848653,67.8253751049682,564547.548918682,0.0,1.0
2017-01-27,82.17,86.54,81.88,86.0,962832,64.0672614366621,67.4745138703753,63.8411508632578,67.0534803888639,1234888.20445705,0.0,1.0
2017-01-30,83.43,83.74,80.86,82.2,932499,65.0496728935222,65.2913772995751,63.0458653981806,64.090652185635,1195984.36255545,0.0,1.0
2017-01-31,83.75,83.98,81.23,82.51,572444,65.2991742158994,65.478503291358,63.3343513021792,64.3323565916879,734192.822124951,0.0,1.0
2017-02-01,82.7,84.1,81.89,84.1,690087,64.4804980018493,65.5720662872494,63.8489477795821,65.5720662872494,885076.832042507,0.0,1.0
2017-02-02,82.45,83.08,81.51,82.63,537065,64.2855750937422,64.7767808221722,63.5526649592592,64.4259195875793,688817.19087725,0.0,1.0
2017-02-03,79.8,82.735,79.25,82.35,1579117,62.2193922678062,64.5077872089843,61.7905618699705,64.2076059304993,2025309.66643984,0.0,1.0
2017-02-06,79.74,81.739,79.63,80.01,1250292,62.1726107698605,63.7312143430854,62.0868446902934,62.3831275106163,1603572.42273524,0.0,1.0
2017-02-07,78.32,80.52,77.9675,80.27,918222,61.0654486518118,62.7807702431549,60.7906073513807,62.5858473350477,1177673.27724147,0.0,1.0
2017-02-08,79.72,79.9,77.9407,78.22,1150011,62.1570169372119,62.2973614310491,60.7697116156317,60.987479488569,1474956.19058762,0.0,1.0
2017-02-09,81.08,81.46,79.4,79.89,799130,63.2173975573149,63.5136803776378,61.9075156148348,62.2895645147248,1024930.84030003,0.0,1.0
2017-02-10,83.03,84.34,81.74,81.74,1072427,64.7377962405508,65.7591922790323,63.7319940347178,63.7319940347178,1375450.18491415,0.0,1.0
2017-02-13,83.01,83.73,82.47,83.14,710697,64.7222024079022,65.2835803832508,64.3011689263907,64.8235623201179,911510.359276604,0.0,1.0
2017-02-14,83.84,85.97,83.64,83.83,1116513,65.369346462818,67.030089639891,65.2134081363322,65.3615495464937,1431993.05156346,0.0,1.0
2017-02-15,83.41,84.94,83.007,84.05,899901,65.0340790608737,66.2270072584895,64.7198633330049,65.533081705628,1154175.52603061,0.0,1.0
2017-02-16,82.92,84.32,82.8,83.84,685569,64.6520301609836,65.7435984463837,64.5584671650922,65.369346462818,879282.233495994,0.0,1.0
2017-02-17,83.72,84.02,82.44,82.82,843892,65.2757834669265,65.5096909566551,64.2777781774179,64.5740609977408,1082340.71638216,0.0,1.0
2017-02-21,83.98,85.26,83.78,84.04,691524,65.478503291358,66.4765085808667,65.3225649648723,65.5252847893037,886919.868366398,0.0,1.0
2017-02-22,83.58,85.78,82.75,83.97,1822392,65.1666266383865,66.8819482297296,64.5194825834708,65.4707063750337,2337324.04479379,0.0,1.0
2017-02-23,87.06,90.95,86.91,90.95,4040700,67.8799535192382,70.9129539693857,67.7629997743739,70.9129539693857,5182433.45438207,0.0,1.0
2017-02-24,90.04,91.01,86.86,86.86,1869140,70.2034345838756,70.9597354673314,67.7240151927525,67.7240151927525,2397281.08172438,0.0,1.0
2017-02-27,90.09,91.06,89.78,89.95,988592,70.242419165497,70.9987200489528,70.0007147594442,70.133262336957,1267926.90710384,0.0,1.0
2017-02-28,88.01,90.275,87.72,89.85,806140,68.6206605700455,70.3866621174963,68.3945499966411,70.0552931737142,1033921.57421129,0.0,1.0
2017-03-01,87.92,89.16,87.09,89.16,753690,68.5504883231269,69.5173059473384,67.9033442682111,69.5173059473384,966651.389668429,0.0,1.0
2017-03-02,88.5,89.0,86.93,88.01,986448,69.0027094699355,69.3925552861498,67.7785936070225,68.6206605700455,1265177.10203883,0.0,1.0
2017-03-03,87.22,88.66,85.96,88.34,891608,68.0047041804268,69.1274601311241,67.0222927235667,68.8779588087469,1143539.26977867,0.0,1.0
2017-03-06,87.51,87.77,86.84,87.34,809313,68.2308147538311,68.4335345782626,67.7084213601039,68.0982671763183,1037991.13180051,0.0,1.0
2017-03-07,86.83,87.72,86.3,87.18,717508,67.7006244437796,68.3945499966411,67.2873878785925,67.9735165151297,920245.864079682,0.0,1.0
2017-03-08,87.86,88.41,86.61,87.13,1355361,68.7921927291797,69.222829036954,67.8134738478745,68.2206209024975,1731039.71156728,0.37,1.0
2017-03-09,87.24,88.28,86.83,87.97,513434,68.3067481640524,69.1210422732983,67.9857283709843,68.8783199907346,655747.541259365,0.0,1.0
2017-03-10,88.68,88.82,87.42,87.48,791249,69.434232315316,69.5438488300221,68.4476836829603,68.494662189263,1010567.25163104,0.0,1.0
2017-03-13,88.94,89.09,87.95,88.34,1538434,69.6378058426274,69.7552521083841,68.8626604886337,69.168020779601,1964856.85188322,0.0,1.0
2017-03-14,88.37,89.7079,88.33,89.09,1078987,69.1915100327523,70.2390524257908,69.1601910285505,69.7552521083841,1378060.41730937,0.0,1.0
2017-03-15,89.72,90.31,88.2,88.4,1737526,70.2485264245619,70.7104817365379,69.0584042648948,69.2149992859036,2219133.13565954,0.0,1.0
2017-03-16,90.8,91.25,89.55,89.73,1027563,71.0941395380096,71.4464783352795,70.1154206567044,70.2563561756123,1312382.72249032,0.0,1.0
2017-03-17,91.16,91.47,90.63,91.06,907277,71.3760105758255,71.6187328583892,70.9610337701521,71.2977130653211,1158755.87123403,0.0,1.0
2017-03-20,89.29,91.71,89.02,91.0,595492,69.9118471293929,71.8066468835998,69.700443851031,71.2507345590184,760550.362538558,0.0,1.0
2017-03-21,89.25,90.55,88.44,89.82,699841,69.8805281251911,70.8983957617485,69.2463182901054,70.3268239350663,893822.799079328,0.0,1.0
2017-03-22,89.25,89.3,87.37,88.76,621403,69.8805281251911,69.9196768804433,68.4085349277081,69.4968703237195,793643.368731314,0.0,1.0
2017-03-23,89.76,90.49,89.27,89.76,739125,70.2798454287637,70.8514172554459,69.896187627292,70.2798454287637,943995.530941324,0.0,1.0
2017-03-24,89.68,90.57,89.285,89.81,755042,70.2172074203601,70.9140552638494,69.9079322538677,70.3189941840159,964324.402060545,0.0,1.0
2017-03-27,88.79,89.78,88.261,88.62,646392,69.5203595768708,70.2955049308645,69.1061657463025,69.3872538090133,825558.815134416,0.0,1.0
2017-03-28,89.88,89.97,88.44,88.78,738854,70.373802441369,70.4442702008229,69.2463182901054,69.5125298258204,943649.415211394,0.0,1.0
2017-03-29,90.83,91.19,89.69,89.89,624487,71.1176287911609,71.3994998289768,70.2250371714106,70.3816321924194,797582.191281522,0.0,1.0
2017-03-30,89.84,90.45,89.48,90.07,556328,70.3424834371672,70.8200982512441,70.0606123993513,70.5225677113273,710530.892254389,0.0,1.0
2017-03-31,89.8,90.09,88.88,89.5,697736,70.3111644329654,70.5382272134282,69.5908273363248,70.0762719014522,891134.335568242,0.0,1.0
2017-04-03,90.07,90.88,89.75,89.8,832090,70.5225677113273,71.1567775464131,70.2720156777132,70.3111644329654,1062728.55246537,0.0,1.0
2017-04-04,88.11,90.34,87.78,89.66,626295,68.9879365054408,70.7339709896893,68.7295547207762,70.2015479182592,799891.332387481,0.0,1.0
2017-04-05,88.1,89.13,87.78,87.97,585528,68.9801067543903,69.7865711125858,68.7295547207762,68.8783199907346,747824.542859479,0.0,1.0
2017-04-06,89.03,89.7,88.58,88.69,379750,69.7082736020814,70.232866922461,69.3559348048115,69.4420620663664,485009.034838449,0.0,1.0
2017-04-07,88.32,89.63,88.28,88.84,494951,69.1523612775001,70.1780586651079,69.1210422732983,69.559508332123,632141.426734232,0.0,1.0
2017-04-10,88.8,90.14,88.21,88.44,883687,69.5281893279213,70.5773759686804,69.0662340159452,69.2463182901054,1128627.19939245,0.0,1.0
2017-04-11,89.8,89.86,88.26,88.81,796655,70.3111644329654,70.3581429392681,69.1053827711974,69.5360190789717,1017471.68571224,0.0,1.0
2017-04-12,89.98,90.33,89.28,90.12,544310,70.4520999518734,70.7261412386388,69.9040173783425,70.5617164665796,695181.745234801,0.0,1.0
2017-04-13,88.26,90.58,88.09,90.06,703669,69.1053827711974,70.9218850148999,68.9722770033399,70.5147379602769,898711.843412077,0.0,1.0
2017-04-17,89.41,89.42,87.47,88.04,626264,70.0058041419982,70.0136338930486,68.4868324382125,68.9331282480877,799851.739813209,0.0,1.0
2017-04-18,89.4,89.53,88.64,89.17,585732,69.9979743909478,70.0997611546035,69.4029133111142,69.8178901167876,748085.087541788,0.0,1.0
2017-04-19,90.75,90.86,89.54,89.65,431464,71.0549907827574,71.1411180443122,70.107590905654,70.1937181672088,551057.111803914,0.0,1.0
2017-04-20,92.17,92.76,91.1,91.24,621392,72.1668154319201,72.6287707438961,71.3290320695228,71.438648584229,793629.319753346,0.0,1.0
2017-04-21,91.41,92.35,91.07,92.2,324748,71.5717543520865,72.307750950828,71.3055428163715,72.1903046850714,414761.590640465,0.0,1.0
2017-04-24,91.48,92.56,90.95,92.21,639835,71.6265626094396,72.4721757228873,71.2115858037662,72.1981344361218,817184.347085869,0.0,1.0
2017-04-25,92.5,92.64,91.29,91.79,534956,72.4251972165846,72.5348137312908,71.4777973394812,71.8692848920033,683235.005243021,0.0,1.0
2017-04-26,92.15,93.57,92.04,92.79,870482,72.1511559298192,73.2629805789819,72.0650286682643,72.6522599970475,1111762.03993217,0.0,1.0
2017-04-27,94.55,95.8,93.18,94.56,1419084,74.0302961819252,75.0090150632304,72.9576202880147,74.0381259329756,1812425.44093399,0.0,1.0
2017-04-28,92.04,94.79,89.86,94.29,1230682,72.0650286682643,74.2182102071358,70.3581429392681,73.8267226546137,1571802.20938262,0.0,1.0
2017-05-01,90.29,92.42,89.37,92.12,989894,70.6948222344371,72.3625592081811,69.9744851377964,72.1276666766679,1264272.63602994,0.0,1.0
2017-05-02,92.16,92.377,90.62,90.73,746408,72.1589856808696,72.3288912786642,70.9532040191016,71.0393312806565,953297.231535739,0.0,1.0
2017-05-03,91.54,93.18,90.8,92.26,563107,71.6735411157423,72.9576202880147,71.0941395380096,72.237283191374,719188.89422192,0.0,1.0
2017-05-04,92.11,92.55,91.6,91.65,825126,72.1198369256174,72.4643459718368,71.7205196220449,71.7596683772971,1053834.27223202,0.0,1.0
2017-05-05,93.29,93.54,92.05,92.2,392790,73.0437475495695,73.2394913258306,72.0728584193148,72.1903046850714,501663.459629215,0.0,1.0
2017-05-08,92.33,93.9799,92.27,93.64,558881,72.2920914487271,73.5839220745395,72.2451129424245,73.317788836335,713791.532322704,0.0,1.0
2017-05-09,92.38,92.79,91.87,92.27,398765,72.3312402039793,72.6522599970475,71.9319229004068,72.2451129424245,509294.60902529,0.0,1.0
2017-05-10,92.39,92.65,91.69,91.69,488329,72.3390699550298,72.5426434823413,71.7909873814989,71.7909873814989,623683.941997695,0.0,1.0
2017-05-11,90.36,92.41,89.03,92.37,485191,70.7496304917901,72.3547294571307,69.7082736020814,72.3234104529289,619676.151737464,0.0,1.0
2017-05-12,89.2,90.04,88.7358,89.78,524187,69.8413793699389,70.499078458176,69.4779223261774,70.2955049308645,669481.055812671,0.0,1.0
2017-05-15,88.83,89.74,88.48,88.74,381024,69.5516785810726,70.2641859266628,69.2776372943071,69.4812108216186,486636.161923068,0.0,1.0
2017-05-16,86.25,88.38,86.25,88.17,807270,67.5316028100587,69.1993397838027,67.5316028100587,69.0349150117434,1031028.94945104,0.0,1.0
2017-05-17,84.46,86.09,84.41,85.52,781052,66.1300773720296,67.4063267932516,66.0909286167774,66.9600309833764,997543.84905501,0.0,1.0
2017-05-18,83.29,85.05,83.14,85.05,774683,65.213996499128,66.5920326840057,65.0965502333713,66.5920326840057,989409.490811727,0.0,1.0
2017-05-19,82.75,84.16,81.672,83.5,936339,64.7911899424041,65.8951848405164,63.9471427791665,65.3784212711872,1195873.27102462,0.0,1.0
2017-05-22,81.97,83.14,81.59,82.7,767759,64.1804693604697,65.0965502333713,63.8829388205529,64.7520411871519,980566.297770986,0.0,1.0
2017-05-23,80.35,82.27,80.07,82.27,868421,62.9120496902981,64.4153618919829,62.6928166608858,64.4153618919829,1109129.77233296,0.0,1.0
2017-05-24,81.11,81.35,79.76,80.23,874203,63.5071107701317,63.6950247953423,62.4500943783221,62.8180926776928,1116514.42602469,0.0,1.0
2017-05-25,83.04,84.16,81.32,81.32,965049,65.3079535117333,66.1887929617952,63.9552357848525,63.9552357848525,1227073.65107685,0.37,1.0
2017-05-26,83.03,83.49,82.66,83.17,398161,65.3000888737863,65.6618622193474,65.009097269748,65.410193805044,506267.424748807,0.0,1.0
2017-05-30,82.07,83.65,82.02,83.02,445320,64.5450836308761,65.7876964264991,64.5057604411411,65.2922242358393,566230.769937635,0.0,1.0
2017-05-31,82.16,82.29,80.59,82.2,551960,64.6158653723989,64.7181056657097,63.3811172147228,64.6473239241868,701825.060124802,0.0,1.0
2017-06-01,83.88,83.99,82.175,82.58,725962,65.9685830992797,66.0550941166965,64.6276623293194,64.9461801661721,923071.099895503,0.0,1.0
2017-06-02,84.33,84.73,83.44,84.15,767732,66.3224918068939,66.6370773247731,65.6225390296125,66.1809283238482,976182.254257074,0.0,1.0
2017-06-05,84.45,84.78,82.99,84.2,630149,66.4168674622576,66.676400514508,65.2686303219983,66.2202515135831,801243.495565955,0.0,1.0
2017-06-06,84.61,84.65,83.705,83.95,717230,66.5427016694093,66.5741602211973,65.8309519352075,66.0236355649086,911968.236599233,0.0,1.0
2017-06-07,84.44,85.62,84.33,84.82,880024,66.4090028243106,67.3370301020544,66.3224918068939,66.7078590662959,1118963.14354531,0.0,1.0
2017-06-08,85.0,85.56,84.4,85.0,581714,66.8494225493416,67.2898422743726,66.3775442725227,66.8494225493416,739657.698067685,0.0,1.0
2017-06-09,86.08,86.44,84.07,84.93,436788,67.6988034476156,67.9819304137069,66.1180112202723,66.7943700837127,555382.209511182,0.0,1.0
2017-06-12,86.99,88.31,85.84,85.88,655950,68.4144855007909,69.4526177097924,67.510052136888,67.541510688676,834049.837286876,0.0,1.0
2017-06-13,87.95,88.31,85.59,87.23,940211,69.1694907437011,69.4526177097924,67.3134361882135,68.6032368115184,1195491.77767411,0.0,1.0
2017-06-14,88.1,88.64,87.27,88.24,600446,69.2874603129058,69.7121507620428,68.6346953633064,69.3975652441636,763475.704854876,0.0,1.0
2017-06-15,88.49,88.64,87.14,87.3,1056661,69.5941811928381,69.7121507620428,68.5324550699956,68.6582892771473,1343559.62362587,0.0,1.0
2017-06-16,88.22,88.26,86.88,88.06,806848,69.3818359682696,69.4132945200575,68.3279744833741,69.2560017611179,1025918.80953616,0.0,1.0
2017-06-19,88.71,89.1,87.85,88.32,416692,69.7672032276717,70.073924107604,69.0908443642313,69.4604823477394,529829.85715183,0.0,1.0
2017-06-20,88.1,88.78,87.5,88.47,1005983,69.2874603129058,69.8222556933006,68.8155820360869,69.5784519169441,1279121.81944259,0.0,1.0
2017-06-21,85.72,88.64,85.48,88.14,973189,67.4156764815243,69.7121507620428,67.2269251707967,69.3189188646937,1237423.77787846,0.0,1.0
2017-06-22,86.16,86.16,84.33,85.74,823915,67.7617205511914,67.7617205511914,66.3224918068939,67.4314057574182,1047619.74493211,0.0,1.0
2017-06-23,87.88,88.12,85.6565,85.99,1003145,69.1144382780722,69.3031895887998,67.3657360305609,67.6280217060928,1275513.26171986,0.0,1.0
2017-06-26,88.21,89.91,87.95,87.95,1222637,69.3739713303226,70.7109597813094,69.1694907437011,69.1694907437011,1554600.48923076,0.0,1.0
2017-06-27,88.66,88.73,87.66,88.16,817252,69.7278800379368,69.7829325035656,68.9414162432386,69.3346481405877,1039147.64482411,0.0,1.0
2017-06-28,88.23,89.86,88.14,89.06,591198,69.3897006062166,70.6716365915745,69.3189188646937,70.042465555816,751716.740154473,0.0,1.0
2017-06-29,88.51,89.45,87.7,88.42,607578,69.6099104687321,70.3491864357483,68.9728747950266,69.5391287272092,772544.145192599,0.0,1.0
2017-06-30,88.95,89.88,88.14,89.07,1043081,69.9559545383992,70.6873658674685,69.3189188646937,70.050330193763,1326292.4587652,0.0,1.0
2017-07-03,89.86,90.09,88.65,89.05,278491,70.6716365915745,70.8525232643551,69.7200153999898,70.0346009178691,354105.302592971,0.0,1.0
2017-07-05,88.89,89.66,88.44,89.66,531773,69.9087667107173,70.5143438326349,69.5548580031032,70.5143438326349,676156.999959684,0.0,1.0
2017-07-06,86.94,89.07,86.83,88.49,509171,68.375162311056,70.050330193763,68.2886512936392,69.5941811928381,647418.232641506,0.0,1.0
2017-07-07,87.84,88.15,86.66,87.09,400743,69.0829797262843,69.3267835026407,68.1549524485405,68.4931318802607,509550.474798163,0.0,1.0
2017-07-10,86.17,88.05,85.65,87.86,759443,67.7695851891384,69.2481371231709,67.3606240158954,69.0987090021783,965642.671817452,0.0,1.0
2017-07-11,85.31,86.08,84.9633,86.08,739554,67.093226325698,67.6988034476156,66.8205593280762,67.6988034476156,940353.522928362,0.0,1.0
2017-07-12,86.11,86.54,85.47,85.72,577429,67.7223973614565,68.0605767931767,67.2190605328497,67.4156764815243,734209.259081826,0.0,1.0
2017-07-13,86.31,87.43,86.24,86.53,554886,67.8796901203962,68.7605295704581,67.8246376547673,68.0527121552298,705545.511110245,0.0,1.0
2017-07-14,85.89,86.83,85.82,86.39,310188,67.5493753266229,68.2886512936392,67.4943228609941,67.942607223972,394408.49291614,0.0,1.0
2017-07-17,86.18,87.66,85.47,86.24,653663,67.7774498270854,68.9414162432386,67.2190605328497,67.8246376547673,831141.883970503,0.0,1.0
2017-07-18,85.49,86.52,85.26,85.88,459768,67.2347898087437,68.0448475172828,67.0539031359631,67.541510688676,584601.609253316,0.0,1.0
2017-07-19,86.27,86.57,85.46,85.62,498271,67.8482315686082,68.0841707070177,67.2111958949027,67.3370301020544,633558.726236404,0.0,1.0
2017-07-20,87.17,87.71,86.59,86.62,417125,68.5560489838366,68.9807394329736,68.0998999829116,68.1234938967526,530380.422864987,0.0,1.0
2017-07-21,88.65,90.99,87.17,87.17,643742,69.7200153999898,71.5603406795834,68.5560489838366,68.5560489838366,818527.190113162,0.0,1.0
2017-07-24,87.85,88.53,86.86,87.87,1195596,69.0908443642313,69.625639744626,68.3122452074801,69.1065736401253,1520217.46971696,0.0,1.0
2017-07-25,87.93,89.94,87.32,87.89,1047406,69.1537614678071,70.7345536951504,68.6740185530413,69.1223029160192,1331791.75832502,0.0,1.0
2017-07-26,88.64,88.88,87.08,87.95,1010642,69.7121507620428,69.9009020727704,68.4852672423137,69.1694907437011,1285045.804795,0.0,1.0
2017-07-27,87.28,88.37,84.85,88.37,1463547,68.6425600012534,69.4998055374743,66.7314529801369,69.4998055374743,1860921.0110705,0.0,1.0
2017-07-28,86.27,87.3,85.47,87.3,733593,67.8482315686082,68.6582892771473,67.2190605328497,68.6582892771473,932774.025893424,0.0,1.0
2017-07-31,86.73,86.82,85.31,86.43,655910,68.2100049141694,68.2807866556922,67.093226325698,67.9740657757599,833998.976712912,0.0,1.0
2017-08-01,88.42,88.9,86.42,86.78,716133,69.5391287272092,69.9166313486643,67.966201137813,68.2493281039043,910573.385358279,0.0,1.0
2017-08-02,89.15,89.62,88.03,88.5,761074,70.1132472973389,70.482885280847,69.232407847277,69.6020458307851,967716.51172082,0.0,1.0
2017-08-03,89.67,90.6,89.075,89.45,536749,70.5222084705819,71.2536197996512,70.0542625127365,70.3491864357483,682484.055360765,0.0,1.0
2017-08-04,91.1,91.64,89.8,89.8,604010,71.6468516970002,72.0715421461372,70.6244487638927,70.6244487638927,768007.38199504,0.0,1.0
2017-08-07,90.91,91.43,90.5,91.43,432872,71.4974235760076,71.9063847492506,71.1749734201813,71.9063847492506,550402.959320138,0.0,1.0
2017-08-08,91.15,92.46,90.95,91.91,686973,71.6861748867351,72.7164424577897,71.5288821277955,72.2838873707057,873496.026938757,0.0,1.0
2017-08-09,90.43,91.37,89.86,89.88,431539,71.1199209545525,71.8591969215687,70.6716365915745,70.6873658674685,548708.030692799,0.0,1.0
2017-08-10,87.31,91.24,87.27,89.75,593564,68.6661539150943,71.756956628258,68.6346953633064,70.5851255741577,754725.143104425,0.0,1.0
2017-08-11,86.81,87.66,86.385,86.73,427442,68.2729220177452,68.9414162432386,67.9386749049985,68.2100049141694,543498.636404569,0.0,1.0
2017-08-14,86.86,87.86,86.81,87.59,384501,68.3122452074801,69.0987090021783,68.2729220177452,68.8863637776098,488898.538740211,0.0,1.0
2017-08-15,85.74,86.62,84.27,86.62,466359,67.4314057574182,68.1234938967526,66.275303979212,68.1234938967526,592982.160328181,0.0,1.0
2017-08-16,85.71,86.82,85.62,86.19,388808,67.4078118435773,68.2807866556922,67.3370301020544,67.7853144650324,494374.95104175,0.0,1.0
2017-08-17,85.2,86.6,84.76,85.33,431487,67.0067153082812,68.1077646208586,66.6606712386141,67.108955601592,548641.911946646,0.0,1.0
2017-08-18,84.28,84.89,84.0,84.87,492296,66.2831686171589,66.7629115319248,66.0629587546435,66.7471822560308,625961.42800058,0.0,1.0
2017-08-21,84.34,85.02,83.84,84.59,726139,66.3303564448408,66.8651518252356,65.9371245474918,66.5269723935154,923296.157935293,0.0,1.0
2017-08-22,85.97,86.0,84.73,84.73,577527,67.6122924301988,67.6358863440397,66.6370773247731,66.6370773247731,734333.867488037,0.0,1.0
2017-08-23,85.42,85.895,85.04,85.61,474000,67.1797373431148,67.5533076455964,66.8808811011295,67.3291654641075,602697.801469593,0.0,1.0
2017-08-24,85.91,87.45,85.83,86.52,594964,67.5651046025169,68.776258846352,67.5021874989411,68.0448475172828,756505.263193154,0.0,1.0
2017-08-25,87.03,87.73,85.88,85.88,387500,68.7369356566171,69.2898008175919,67.8286571778729,67.8286571778729,490625.959360082,0.37,1.0
2017-08-28,85.92,87.17,85.755,87.12,567935,67.8602494727858,68.8475086888121,67.7299312562703,68.808018320171,719080.398010756,0.0,1.0
2017-08-29,85.3,85.83,85.05,85.83,336317,67.3705689016367,67.7891668092319,67.1731170584314,67.7891668092319,425821.550384786,0.0,1.0
2017-08-30,85.19,85.82,84.85,85.17,233660,67.2836900906264,67.7812687355036,67.0151555838672,67.26789394317,295844.288165359,0.0,1.0
2017-08-31,86.71,87.06,85.29,85.29,528516,68.4841972973144,68.7606298778018,67.3626708279085,67.3626708279085,669170.760095879,0.0,1.0
2017-09-01,88.83,89.16,86.9821,87.13,525837,70.158588927695,70.419225360726,68.699103883459,68.8159163938992,665778.793785878,0.0,1.0
2017-09-05,89.95,90.865,88.98,89.19,923783,71.0431731852546,71.7658469313859,70.2770600336182,70.4429195819106,1169630.7628788,0.0,1.0
2017-09-06,91.28,91.79,90.38,90.38,540336,72.0936169911066,72.4964187512454,71.3827903555677,71.3827903555677,684136.434520747,0.0,1.0
2017-09-07,90.38,91.71,90.36,91.44,565810,71.3827903555677,72.4332341614197,71.3669942081113,72.219986170758,716389.868556201,0.0,1.0
2017-09-08,89.65,90.4,89.39,90.25,423814,70.8062309734083,71.3985865030241,70.6008810564748,71.280115397101,536604.258942539,0.0,1.0
2017-09-11,91.12,91.34,89.84,89.84,501837,71.9672478114553,72.1410054334759,70.9562943742443,70.9562943742443,635391.637593253,0.0,1.0
2017-09-12,92.0,92.07,91.15,91.5,309153,72.6622782995378,72.7175648156353,71.9909420326399,72.2673746131273,391428.354100768,0.0,1.0
2017-09-13,92.85,93.09,91.97,91.98,425417,73.3336145664357,73.5231683359128,72.6385840783532,72.6464821520814,538633.867749905,0.0,1.0
2017-09-14,91.8,92.51,90.91,92.5,337030,72.5043168249736,73.0650800596766,71.8013882631628,73.0571819859483,426724.302150009,0.0,1.0
2017-09-15,92.47,92.77,91.38,91.97,619549,73.0334877647637,73.27042997661,72.1725977283888,72.6385840783532,784430.509666011,0.0,1.0
2017-09-18,92.07,93.11,91.695,92.71,359539,72.7175648156353,73.5389644833692,72.4213870508274,73.2230415342408,455223.656264166,0.0,1.0
2017-09-19,93.06,93.38,92.24,92.45,466612,73.4994741147281,73.7522124740309,72.8518320690149,73.0176916173073,590792.155223037,0.0,1.0
2017-09-20,93.87,93.9,92.385,92.86,629912,74.1392180867132,74.1629123078978,72.9663541380739,73.3415126401639,797551.430483685,0.0,1.0
2017-09-21,93.24,93.86,93.1,93.81,621233,73.6416394418359,74.131320012985,73.531066409641,74.0918296443439,786562.675125527,0.0,1.0
2017-09-22,94.49,94.64,92.71,92.9,760514,74.6288986578623,74.7473697637854,73.2230415342408,73.3731049350768,962910.737694898,0.0,1.0
2017-09-25,95.43,96.5,94.48,94.48,705704,75.3713175883141,76.2164114772326,74.6210005841341,74.6210005841341,893514.069739992,0.0,1.0
2017-09-26,96.56,96.63,95.04,95.77,587946,76.2637999196019,76.3190864356993,75.0632927129138,75.6398520950732,744416.955617865,0.0,1.0
2017-09-27,98.45,98.63,95.81,96.72,588290,77.7565358542337,77.8987011813415,75.6714443899861,76.3901690992532,744852.504856626,0.0,1.0
2017-09-28,98.13,98.45,96.74,98.34,794972,77.5037974949309,77.7565358542337,76.4059652467096,77.6696570432234,1006539.09719846,0.0,1.0
2017-09-29,98.75,99.36,97.95,98.19,675627,77.99347806608,78.4752605635008,77.3616321678231,77.5511859373002,855432.632373094,0.0,1.0
2017-10-02,98.58,98.92,97.825,98.92,715703,77.8592108127004,78.1277453194596,77.2629062462205,78.1277453194596,906174.118688745,0.0,1.0
2017-10-03,97.39,99.75,97.3,98.75,443224,76.9193400390433,78.783285438901,76.8482573754894,77.99347806608,561179.871513324,0.0,1.0
2017-10-04,97.15,97.87,96.73,97.57,644899,76.7297862695663,77.2984475779975,76.3980671729814,77.0615053661511,816526.943394471,0.0,1.0
2017-10-05,95.9,97.09,94.09,97.09,1096856,75.74252705354,76.682397827197,74.3129757087338,76.682397827197,1388763.94136738,0.0,1.0
2017-10-06,95.7,95.78,94.94,95.5,567894,75.5845655789757,75.6477501688014,74.9843119756317,75.4266041044115,719028.486618928,0.0,1.0
2017-10-09,93.97,96.025,93.73,95.81,322608,74.2181988239953,75.8412529751426,74.0286450545183,75.6714443899861,408464.153541258,0.0,1.0
2017-10-10,95.21,95.23,94.065,94.23,466552,75.1975599662934,75.2133561137499,74.2932305244133,74.4235487409288,590716.187332555,0.0,1.0
2017-10-11,92.69,95.42,92.69,94.88,749237,73.2072453867844,75.3634195145859,73.2072453867844,74.9369235332625,948632.572678889,0.0,1.0
2017-10-12,92.76,92.83,91.72,92.36,489568,73.2625319028818,73.3178184189793,72.4411322351479,72.9466089537534,619857.470121282,0.0,1.0
2017-10-13,92.86,93.59,92.07,92.76,455188,73.3415126401639,73.9180720223233,72.7175648156353,73.2625319028818,576327.868875347,0.0,1.0
2017-10-16,91.9,92.87,91.41,92.86,564752,72.5832975622557,73.3494107138921,72.1962919495734,73.3415126401639,715050.30142071,0.0,1.0
2017-10-17,92.01,92.94,91.57,92.09,475488,72.670176373266,73.4046972299896,72.3226611292248,72.7333609630917,602030.338488275,0.0,1.0
2017-10-18,93.24,93.32,91.97,92.43,697598,73.6416394418359,73.7048240316616,72.6385840783532,73.0018954698509,883250.807735934,0.0,1.0
2017-10-19,93.6,93.7085,91.99,92.53,690617,73.9259700960515,74.0116641960026,72.6543802258096,73.080876207133,874411.943678405,0.0,1.0
2017-10-20,93.73,95.96,93.48,94.3,642809,74.0286450545183,75.7899154959092,73.831193211313,74.4788352570263,813880.728542696,0.0,1.0
2017-10-23,92.96,95.35,92.95,93.61,874599,73.420493377446,75.3081329984884,73.4125953037178,73.9338681697797,1107357.35078805,0.0,1.0
2017-10-24,93.77,94.63,93.13,93.58,770676,74.0602373494311,74.7394716900572,73.5547606308256,73.9101739485951,975777.166079459,0.0,1.0
2017-10-25,93.835,94.54,93.05,93.41,882546,74.1115748286645,74.6683890265033,73.4915760409999,73.7759066952155,1117419.29788233,0.0,1.0
2017-10-26,97.92,97.96,93.35,93.35,1127401,77.3379379466385,77.3695302415513,73.7285182528462,73.7285182528462,1427437.92828004,0.0,1.0
2017-10-27,97.79,97.85,96.38,97.76,660142,77.2352629881718,77.282651430541,76.1216345924941,77.2115687669871,835826.585971311,0.0,1.0
2017-10-30,97.33,97.71,96.62,97.36,467910,76.8719515966741,77.1720783983461,76.3111883619711,76.8956458178587,592435.593920454,0.0,1.0
2017-10-31,96.73,97.9,96.71,97.35,558877,76.3980671729814,77.3221417991821,76.382271025525,76.8877477441305,707611.778811057,0.0,1.0
2017-11-01,98.48,99.18,96.24,97.2,923849,77.7802300754183,78.333095236393,76.0110615602991,76.7692766382073,1169714.32755833,0.0,1.0
2017-11-02,97.59,98.5,96.57,98.5,616524,77.0773015136076,77.7960262228747,76.2716979933301,77.7960262228747,780600.461854232,0.0,1.0
2017-11-03,97.98,99.17,97.395,97.55,426283,77.3853263890078,78.3251971626648,76.9232890759074,77.0457092186947,539730.337635855,0.0,1.0
2017-11-06,99.59,99.9,98.045,98.36,501731,78.6569162592497,78.9017565448242,77.4366638682411,77.6854531906798,635257.427653402,0.0,1.0
2017-11-07,99.19,100.24,98.62,99.56,531349,78.3409933101212,79.1702910515834,77.8908031076133,78.6332220380651,672757.710658117,0.0,1.0
2017-11-08,99.27,100.005,98.9,98.9,461702,78.4041778999469,78.9846863189704,78.1119491720032,78.1119491720032,584575.449518629,0.0,1.0
2017-11-09,100.82,102.13,98.11,98.83,686738,79.6283793278196,80.6630269862152,77.4880013474745,78.0566626559057,869500.619558771,0.0,1.0
2017-11-10,101.21,102.87,100.62,101.0,942837,79.9364042032198,81.2474844421028,79.4704178532554,79.7705446549274,1193755.63263273,0.0,1.0
2017-11-13,101.9,102.19,100.75,101.03,577337,80.4813712904663,80.7104154285844,79.5730928117221,79.794238876112,730984.566449217,0.0,1.0
2017-11-14,102.31,102.445,101.16,101.37,352656,80.805192313323,80.9118163086538,79.8969138345788,80.0627733828712,446508.873094423,0.0,1.0
2017-11-15,104.15,104.85,100.5,101.9,964002,82.2584378793137,82.8113030402885,79.3756409685168,80.4813712904663,1220553.3060001,0.0,1.0
2017-11-16,104.31,104.94,103.17,104.46,633968,82.3848070589651,82.8823857038424,81.4844266539491,82.5032781648883,802686.859880239,0.0,1.0
2017-11-17,105.07,106.67,104.26,104.64,1029283,83.2772893902529,84.5454312292593,82.6352925842559,82.9364762710199,1298634.54492622,0.37,1.0
2017-11-20,106.35,106.9,105.18,105.21,777950,84.291802861458,84.7277266186165,83.3644741416846,83.388251801166,981530.584130265,0.0,1.0
2017-11-21,107.06,107.24,105.44,106.88,465484,84.8545408025171,84.9972067594054,83.5705471905231,84.7118748456289,587295.819041445,0.0,1.0
2017-11-22,106.5,107.58,106.37,107.07,406646,84.4106911588649,85.2666869001942,84.3076546344456,84.8624666890109,513060.589901967,0.0,1.0
2017-11-24,106.9,107.65,106.35,106.66,241806,84.7277266186165,85.3221681056508,84.291802861458,84.5375053427655,305083.854265959,0.0,1.0
2017-11-27,107.05,107.8,106.6,107.33,450119,84.8466149160233,85.4410564030576,84.4899500238028,85.0685397378495,567909.974931719,0.0,1.0
2017-11-28,109.1,109.24,106.75,106.75,435372,86.4714216472503,86.5823840581634,84.6088383212096,84.6088383212096,549303.85432735,0.0,1.0
2017-11-29,110.29,110.61,108.72,109.31,862358,87.4146021400114,87.6682305078126,86.1702379604863,86.6378652636199,1088027.18872602,0.0,1.0
2017-11-30,108.32,111.51,107.85,110.62,1378407,85.8532025007347,88.3815602922538,85.4806858355266,87.6761563943064,1739120.28778102,0.0,1.0
2017-12-01,108.06,108.92,106.6,108.09,672763,85.6471294518961,86.3287556903621,84.4899500238028,85.6709071113775,848817.35377753,0.0,1.0
2017-12-04,108.87,109.98,107.85,109.13,934351,86.2891262578932,87.1688996587039,85.4806858355266,86.4951993067317,1178859.93034603,0.0,1.0
2017-12-05,109.56,110.22,107.91,109.23,546284,86.8360124259647,87.3591209345548,85.5282411544893,86.5744581716696,689240.251457057,0.0,1.0
2017-12-06,110.0,110.57,108.99,109.04,342037,87.1847514316914,87.6365269618375,86.3842368958186,86.4238663282876,431544.156313598,0.0,1.0
2017-12-07,111.26,111.62,110.1,110.35,508910,88.183413129909,88.4687450436854,87.2640102966293,87.4621574589741,642085.904710756,0.0,1.0
2017-12-08,112.06,112.27,111.0,111.28,553663,88.8174840494122,88.9839276657818,87.9773400810705,88.1992649028966,698550.251046101,0.0,1.0
2017-12-11,111.37,112.53,110.84,111.88,615690,88.2705978813407,89.1900007146203,87.8505258971698,88.674818092524,776809.004875843,0.0,1.0
2017-12-12,112.35,112.89,111.17,111.74,557971,89.0473347577321,89.4753326283968,88.1120801514649,88.5638556816109,703985.605190241,0.0,1.0
2017-12-13,112.7,113.5,112.2,112.69,513457,89.3247407850148,89.958811704518,88.9284464603253,89.316814898521,647822.802411174,0.0,1.0
2017-12-14,111.92,113.33,111.86,112.86,305006,88.7065216384991,89.8240716341235,88.6589663195364,89.4515549689154,384822.568729656,0.0,1.0
2017-12-15,112.89,113.92,111.96,111.96,796645,89.4753326283968,90.2916989372572,88.7382251844743,88.7382251844743,1005117.85101157,0.0,1.0
2017-12-18,115.57,117.4,113.64,114.35,1146662,91.5994702087325,93.0499074370961,90.069774115431,90.6325120564901,1446730.28171473,0.0,1.0
2017-12-19,113.18,115.97,112.77,115.57,722298,89.7051833367167,91.9165056684841,89.3802219904713,91.5994702087325,911315.094615492,0.0,1.0
2017-12-20,115.04,115.44,113.05,113.76,779370,91.1793982245617,91.4964336843133,89.6021468122974,90.1648847533565,983322.181828657,0.0,1.0
2017-12-21,114.83,115.78,113.86,115.15,248001,91.0129546081921,91.7659138251021,90.2441436182944,91.2665829759934,312900.014647329,0.0,1.0
2017-12-22,115.54,115.88,114.61,114.85,338339,91.5756925492512,91.84517269004,90.8385851053287,91.0288063811796,426878.432166655,0.0,1.0
2017-12-26,116.94,117.31,115.25,115.25,236868,92.6853166583818,92.978574458652,91.3458418409313,91.3458418409313,298853.636354223,0.0,1.0
2017-12-27,117.25,118.08,116.72,117.02,296318,92.9310191396893,93.5888677186739,92.5109471555184,92.7487237503321,373861.018867937,0.0,1.0
2017-12-28,117.59,117.85,117.03,117.47,210185,93.2004992804781,93.4065723293167,92.7566496368259,93.1053886425527,265188.001575191,0.0,1.0
2017-12-29,117.49,118.89,117.42,117.9,362935,93.1212404155402,94.2308645246709,93.0657592100837,93.4462017617856,457910.923004457,0.0,1.0
2018-01-02,117.85,119.26,117.5,118.47,707037,93.4065723293167,94.5241223249411,93.129166302034,93.8979772919317,892060.466111845,0.0,1.0
2018-01-03,116.57,118.39,116.37,117.98,437887,92.3920588581115,93.8345701999814,92.2335411282358,93.509608853736,552477.000955138,0.0,1.0
2018-01-04,117.39,118.11,115.77,116.89,740173,93.0419815506023,93.6126453781552,91.7579879386083,92.6456872259128,933867.776910406,0.0,1.0
2018-01-05,117.13,118.16,116.77,117.7,393589,92.8359085017638,93.6522748106242,92.5505765879874,93.2876840319098,496586.72289639,0.0,1.0
2018-01-08,117.4,117.98,116.11,117.58,537274,93.0499074370961,93.509608853736,92.0274680793972,93.1925733939843,677872.4378919,0.0,1.0
2018-01-09,116.89,118.37,116.4,117.3,365669,92.6456872259128,93.8187184269938,92.2573187877171,92.9706485721582,461360.379418124,0.0,1.0
2018-01-10,117.58,118.29,116.38,116.67,424482,93.1925733939843,93.7553113350435,92.2414670147295,92.4713177230495,535564.066344602,0.0,1.0
2018-01-11,118.35,119.19,117.94,118.37,796476,93.8028666540062,94.4686411194846,93.4779053077608,93.8187184269938,1004904.6256517,0.0,1.0
2018-01-12,118.79,119.45,118.16,119.08,1050398,94.151605659733,94.6747141683231,93.6522748106242,94.3814563680529,1325275.09802592,0.0,1.0
2018-01-16,117.68,119.66,117.66,119.27,475529,93.2718322589223,94.8411577846927,93.2559804859347,94.5320482114349,599969.480224796,0.0,1.0
2018-01-17,118.95,119.54,118.3,118.41,585639,94.2784198436336,94.7460471467672,93.7632372215372,93.8504219729689,738894.003161468,0.0,1.0
2018-01-18,119.24,120.18,118.96,119.37,464361,94.5082705519535,95.2533038823698,94.2863457301274,94.6113070763728,585878.94283349,0.0,1.0
2018-01-19,120.45,120.91,119.35,120.06,614100,95.4673028177021,95.8318935964165,94.5954553033852,95.1581932444443,774802.920129051,0.0,1.0
2018-01-22,119.39,120.94,119.07,120.86,502185,94.6271588493604,95.8556712558978,94.3735304815591,95.7922641639475,633601.049413788,0.0,1.0
2018-01-23,121.05,121.4,118.95,119.26,674566,95.9428560073295,96.2202620346122,94.2784198436336,94.5241223249411,851092.178179081,0.0,1.0
2018-01-24,119.62,121.79,119.28,121.61,372217,94.8094542387175,96.52937160787,94.5399740979287,96.3867056509818,469621.915847053,0.0,1.0
2018-01-25,121.65,129.0,121.03,128.99,1113077,96.4184091969569,102.243935769893,95.927004234342,102.236009883399,1404356.4727707,0.0,1.0
2018-01-26,120.72,122.15,120.01,122.05,890241,95.6813017530345,96.8147035216465,95.1185638119754,96.7354446567085,1123206.84972904,0.0,1.0
2018-01-29,120.71,121.48,120.06,120.1,638228,95.6733758665407,96.2836691265625,95.1581932444443,95.1898967904195,805244.940739495,0.0,1.0
2018-01-30,119.73,121.03,119.24,120.17,602240,94.8966389901492,95.927004234342,94.5082705519535,95.245377995876,759839.294281908,0.0,1.0
2018-01-31,120.3,121.4,119.95,119.98,604460,95.3484145202953,96.2202620346122,95.0710084930126,95.094786152494,762640.242796297,0.0,1.0
2018-02-01,120.99,121.6,117.72,119.82,501468,95.8953006883668,96.378779764488,93.3035358048974,94.9679719685933,632696.418744952,0.0,1.0
2018-02-02,120.31,121.81,120.18,120.86,535054,95.3563404067891,96.5452233808576,95.2533038823698,95.7922641639475,675071.489377511,0.0,1.0
2018-02-05,117.47,123.0,117.47,119.87,619856,93.1053886425527,97.4884038736186,93.1053886425527,95.0076014010623,782065.199250143,0.0,1.0
2018-02-06,118.02,119.77,113.25,114.94,985670,93.5413123997111,94.9283425361244,89.7606645421732,91.1001393596238,1243608.52350367,0.0,1.0
2018-02-07,120.32,121.26,117.6,118.02,544630,95.3642662932828,96.1092996236991,93.2084251669719,93.5413123997111,687153.418644985,0.0,1.0
2018-02-08,116.47,122.33,116.42,119.96,519487,92.3127999931737,96.9573694785347,92.2731705607047,95.0789343795064,655430.784186745,0.0,1.0
2018-02-09,117.32,118.4,113.39,117.28,946430,92.9865003451458,93.8424960864752,89.8716269530863,92.9547967991707,1194099.86597906,0.0,1.0
2018-02-12,118.92,119.7,117.53,118.38,768506,94.2546421841522,94.8728613306679,93.1529439615154,93.8266443134876,969615.19774743,0.0,1.0
2018-02-13,119.61,120.03,118.17,118.9,474300,94.8015283522238,95.1344155849629,93.660200697118,94.2387904111647,598418.865033722,0.0,1.0
2018-02-14,121.25,122.04,118.86,119.23,526999,96.1013737372053,96.7275187702148,94.2070868651895,94.5003446654597,664908.58834895,0.0,1.0
2018-02-15,121.74,122.75,120.87,121.76,776081,96.489742175401,97.2902567112739,95.8001900504413,96.5055939483886,979172.488286394,0.0,1.0
2018-02-16,121.0,122.61,120.71,121.47,313473,95.9032265748606,97.1792943003608,95.6733758665407,96.2757432400687,395505.285428455,0.0,1.0
2018-02-20,118.76,120.16,118.45,120.16,489620,94.1278280002516,95.2374521093822,93.8821255189441,95.2374521093822,617747.933160049,0.0,1.0
2018-02-21,120.25,122.31,118.43,118.81,516830,95.3087850878263,96.9415177055471,93.8662737459565,94.1674574327205,652078.477789118,0.0,1.0
2018-02-22,121.19,121.86,120.27,120.99,507724,96.0538184182426,96.5848528133265,95.3246368608139,95.8953006883668,640589.542126042,0.0,1.0
2018-02-23,120.86,122.45,119.98,122.06,394805,95.7922641639475,97.0524801164601,95.094786152494,96.7433705432023,498120.936136704,0.0,1.0
2018-02-26,122.77,124.08,120.16,121.25,955834,97.3061084842614,98.3443996149479,95.2374521093822,96.1013737372053,1205964.78482109,0.0,1.0
2018-02-27,116.98,120.12,108.85,120.12,2802440,92.717020204357,95.2057485634071,86.2732744849056,95.2057485634071,3535806.37597534,0.0,1.0
2018-02-28,116.68,118.11,115.33,116.88,1173712,92.4792436095432,93.6126453781552,91.4092489328816,92.637761339419,1480858.9561806,0.0,1.0
2018-03-01,116.03,117.84,114.84,117.11,847318,91.9640609874469,93.3986464428229,91.0208804946859,92.8200567287762,1069051.39338529,0.0,1.0
2018-03-02,116.73,116.94,113.58,114.96,608548,92.5188730420122,92.6853166583818,90.0222187964683,91.1159911326113,767798.025466038,0.0,1.0
2018-03-05,115.81,116.91,114.82,116.7,665197,91.7896914845835,92.6615389989004,91.0050287216983,92.4950953825308,839271.418435246,0.0,1.0
2018-03-06,117.81,117.96,114.55,115.91,786674,93.3748687833415,93.4937570807484,90.7910297863659,91.8689503495214,992537.554778703,0.0,1.0
2018-03-07,116.17,117.78,115.25,116.69,759098,92.0750233983599,93.3510911238602,91.3458418409313,92.487169496037,957745.232151315,0.0,1.0
2018-03-08,114.22,117.11,113.64,116.29,753400,90.5294755320709,92.8200567287762,90.069774115431,92.1701340362854,950556.130964382,0.0,1.0
2018-03-09,114.12,115.24,112.58,114.22,1131702,90.8068815593535,91.6980812381695,89.5814820009816,90.8864529592478,1422247.19120637,0.45,1.0
2018-03-12,111.82,114.35,111.38,114.13,1061974,88.9767393617851,90.9898957791104,88.6266252022502,90.8148386993429,1334617.7161781,0.0,1.0
2018-03-13,111.78,113.82,111.62,112.61,1872349,88.9449108018273,90.5681673596707,88.8175965619965,89.6053534209499,2353042.67926367,0.0,1.0
2018-03-14,112.56,113.76,110.16,112.35,1050442,89.5655677210027,90.5204245197341,87.65585412354,89.3984677812247,1320125.07181679,0.0,1.0
2018-03-15,110.54,112.98,109.42,112.37,1101777,87.9582254431383,89.8997676005587,87.0670257643223,89.4143820612036,1384639.45772454,0.0,1.0
2018-03-16,111.67,112.45,110.66,110.66,787231,88.8573822619436,89.478039181119,88.0537111230114,88.0537111230114,989339.135727057,0.0,1.0
2018-03-19,109.73,111.98,108.74,110.38,671026,87.3136971039946,89.1040536016159,86.5259402450412,87.8309112033074,843300.483454518,0.0,1.0
2018-03-20,109.06,110.44,107.67,108.65,804493,86.7805687247029,87.878654043244,85.6745262661724,86.4543259851364,1011032.85988289,0.0,1.0
2018-03-21,108.61,109.5,108.21,108.94,655994,86.4224974251786,87.1306828842377,86.1042118256015,86.6850830448298,824409.273773689,0.0,1.0
2018-03-22,105.67,108.14,105.58,107.34,810187,84.0830982682868,86.0485118456755,84.0114840083819,85.4119406465213,1018188.69729126,0.0,1.0
2018-03-23,103.82,105.87,103.71,105.79,927059,82.6110273702426,84.2422410680753,82.5234988303589,84.1785839481599,1165065.5904404,0.0,1.0
2018-03-26,105.78,106.05,104.59,105.6,618680,84.1706268081705,84.385469587885,83.2237271494285,84.0273982883608,777515.540535898,0.0,1.0
2018-03-27,104.08,106.44,103.74,106.44,716883,82.8179130099677,84.6957980474727,82.5473702503271,84.6957980474727,900930.486270764,0.0,1.0
2018-03-28,104.98,105.93,104.26,104.46,836727,83.5340556090162,84.2899839080119,82.9611415297774,83.120284329566,1051542.38974265,0.0,1.0
2018-03-29,104.1,107.36,103.74,105.7,664478,82.8338272899466,85.4278549265001,82.5473702503271,84.106969688255,835071.396108185,0.0,1.0
2018-04-02,100.84,104.43,100.05,103.96,955342,80.239799653393,83.0964129095977,79.6111855942282,82.7224273300946,1200609.76842091,0.0,1.0
2018-04-03,101.31,101.96,100.74,101.02,878622,80.6137852328961,81.1309993322089,80.1602282534987,80.3830281732027,1104193.2166172,0.0,1.0
2018-04-04,103.17,103.38,100.41,100.44,1018775,82.0938132709297,82.2609132107077,79.8976426338476,79.9215140538159,1280328.10953879,0.0,1.0
2018-04-05,105.0,105.45,103.36,103.9,1062154,83.5499698889951,83.9080411885193,82.2449989307289,82.674684490158,1334843.92810882,0.0,1.0
2018-04-06,104.01,105.46,103.15,104.43,1323328,82.7622130300417,83.9159983285088,82.0778989909509,83.0964129095977,1663069.8991826,0.0,1.0
2018-04-09,104.43,105.9,103.52,104.6,1134746,83.0964129095977,84.2661124880436,82.3723131705597,83.231684289418,1426072.6863014,0.0,1.0
2018-04-10,106.47,107.1,104.21,105.82,1303375,84.719669467441,85.220969286775,82.9213558298303,84.2024553681282,1637994.30666253,0.0,1.0
2018-04-11,107.12,107.72,106.03,106.03,953134,85.2368835667538,85.7143119661195,84.3695553079062,84.3695553079062,1197834.90207077,0.0,1.0
2018-04-12,108.22,108.84,107.28,107.28,1206757,86.1121689655909,86.6055116449355,85.3641978065847,85.3641978065847,1516571.28265093,0.0,1.0
2018-04-13,106.26,108.73,105.72,108.73,784200,84.552569527663,86.5179831050518,84.1228839682339,86.5179831050518,985529.97816036,0.0,1.0
2018-04-16,106.69,107.23,105.67,106.59,798507,84.8947265472084,85.3244121066376,84.0830982682868,84.8151551473142,1003510.05645358,0.0,1.0
2018-04-17,105.61,107.19,105.21,107.12,1134924,84.0353554283502,85.2925835466798,83.7170698287731,85.2368835667538,1426296.38476622,0.0,1.0
2018-04-18,105.87,107.41,105.68,106.17,692179,84.2422410680753,85.4676406264472,84.0910554082762,84.4809552677582,869884.1555127,0.0,1.0
2018-04-19,106.8,107.14,104.74,105.74,801902,84.9822550870921,85.2527978467327,83.3430842492699,84.1387982482128,1007776.6648135,0.0,1.0
2018-04-20,103.39,106.32,103.25,105.96,1438294,82.2688703506972,84.6003123675996,82.1574703908452,84.3138553279802,1807551.45933203,0.0,1.0
2018-04-23,105.11,105.37,102.95,102.95,1017601,83.6374984288788,83.8443840686039,81.9187561911623,81.9187561911623,1278852.70505733,0.0,1.0
2018-04-24,104.0,105.95,103.5,105.72,828785,82.7542558900523,84.3058981879908,82.3563988905809,84.1228839682339,1041561.4166662,0.0,1.0
2018-04-25,104.91,105.43,102.64,103.23,1717026,83.4783556290902,83.8921269085405,81.6720848514901,82.1415561108663,2157843.14751437,0.0,1.0
2018-04-26,106.57,107.74,98.68,100.01,2305187,84.7992408673353,85.7302262460984,78.5210574156765,79.5793570342705,2897004.45519707,0.0,1.0
2018-04-27,103.37,108.24,102.64,106.54,1287887,82.2529560707183,86.1280832455698,81.6720848514901,84.775369447367,1618530.02675722,0.0,1.0
2018-04-30,100.32,104.31,99.83,103.7,1243841,79.8260283739427,83.0009272297246,79.4361285144607,82.5155416903694,1563175.96731058,0.0,1.0
2018-05-01,100.28,100.91,98.82,99.77,886020,79.794199813985,80.295499633319,78.6324573755285,79.3883856745242,1113490.5269697,0.0,1.0
2018-05-02,100.22,101.07,99.67,100.28,687334,79.7464569740485,80.4228138731498,79.3088142746299,79.794199813985,863795.284377547,0.0,1.0
2018-05-03,100.08,101.78,99.77,100.3,700667,79.6350570141965,80.9877708123992,79.3883856745242,79.8101140939639,880551.30477899,0.0,1.0
2018-05-04,102.64,102.73,99.21,100.17,895323,81.6720848514901,81.7436991113949,78.9427858351162,79.7066712741013,1125181.91358897,0.0,1.0
2018-05-07,104.22,104.43,102.57,102.81,1033118,82.9293129698197,83.0964129095977,81.6163848715641,81.8073562313103,1298353.43021815,0.0,1.0
2018-05-08,103.95,105.47,103.09,104.22,1449362,82.7144701901051,83.9239554684982,82.0301561510143,82.9293129698197,1821460.97960527,0.0,1.0
2018-05-09,105.18,105.67,103.36,104.02,678911,83.6931984088048,84.0830982682868,82.2449989307289,82.7701701700311,853209.822752904,0.0,1.0
2018-05-10,104.54,105.65,103.91,105.19,664296,83.1839414494814,84.0671839883079,82.6826416301474,83.7011555487942,834842.670711571,0.0,1.0
2018-05-11,105.84,106.07,104.72,104.75,1146315,84.218369648107,84.4013838678639,83.3271699692911,83.3510413892594,1440611.82978181,0.0,1.0
2018-05-14,107.04,107.46,105.52,106.16,790574,85.1732264468384,85.5074263263944,83.9637411684453,84.4729981277687,993540.393973665,0.0,1.0
2018-05-15,107.76,107.99,106.29,107.01,1088017,85.7461405260772,85.9291547458341,84.5764409476313,85.1493550268701,1367346.81235412,0.0,1.0
2018-05-16,110.05,110.5,107.86,108.35,736789,87.5683255836563,87.9263968831805,85.8257119259715,86.2156117854535,925947.01234225,0.0,1.0
2018-05-17,109.67,110.66,108.51,109.5,729244,87.265954264058,88.0537111230114,86.3429260252844,87.1306828842377,916464.962246332,0.0,1.0
2018-05-18,111.29,111.58,109.73,109.73,760173,88.5550109423454,88.7857680020388,87.3136971039946,87.3136971039946,955334.455608384,0.0,1.0
2018-05-21,112.63,114.34,111.96,111.96,922174,89.6212677009287,90.9819386391209,89.088139321637,89.088139321637,1158926.44998731,0.0,1.0
2018-05-22,111.73,113.71,111.63,112.87,580341,88.9051251018802,90.480638819787,88.8255537019859,89.812239060675,729333.656025964,0.0,1.0
2018-05-23,112.02,113.48,111.72,111.72,673078,89.1358821615736,90.2976246000301,88.8971679618908,88.8971679618908,845879.299464701,0.0,1.0
2018-05-24,113.44,113.79,111.93,111.96,755660,90.2657960400724,90.5442959397024,89.0642679016688,89.088139321637,949662.819812111,0.0,1.0
2018-05-25,112.42,113.73,111.98,113.13,676102,89.812239060675,90.8587969077617,89.4607234479131,90.3794574358136,846292.082626414,0.45,1.0
2018-05-29,109.78,112.32,109.68,111.85,970664,87.7031453841034,89.7323491486837,87.623255472112,89.3568665623243,1215001.9643345,0.0,1.0
2018-05-30,110.82,111.0,109.42,110.02,955582,88.5340004688134,88.6778023103978,87.4155417009345,87.8948811728826,1196123.48565795,0.0,1.0
2018-05-31,109.01,111.48,108.95,111.2,598901,87.08799306177,89.0612738879563,87.0400591145752,88.8375821343805,749657.854254302,0.0,1.0
2018-06-01,108.6,109.89,107.78,109.89,729504,86.7604444226054,87.7910242872939,86.1053471442764,87.7910242872939,913136.567329042,0.0,1.0
2018-06-04,110.89,111.07,108.45,108.6,890713,88.5899234072074,88.7337252487918,86.6406095546184,86.7604444226054,1114925.49909987,0.0,1.0
2018-06-05,112.07,112.21,110.41,111.09,742962,89.5326243687053,89.6444702454932,88.2064518296489,88.7497032311901,929982.24867296,0.0,1.0
2018-06-06,111.47,112.66,111.17,112.04,801335,89.0532848967572,90.0039748494542,88.8136151607831,89.5086573951079,1003049.04590053,0.0,1.0
2018-06-07,112.15,113.21,111.53,112.03,474695,89.5965362982984,90.4433693654067,89.101218843952,89.5006684039087,594186.409983028,0.0,1.0
2018-06-08,112.6,112.94,111.54,111.83,566942,89.9560409022594,90.22766660303,89.1092078351511,89.340888579926,709654.055021852,0.0,1.0
2018-06-11,110.67,112.71,109.23,112.71,816088,88.4141656008264,90.0439198054499,87.263750868151,90.0439198054499,1021515.70787607,0.0,1.0
2018-06-12,110.54,112.92,110.2,111.2,826527,88.3103087152376,90.2116886206317,88.0386830144671,88.8375821343805,1034582.43900619,0.0,1.0
2018-06-13,107.32,110.45,107.27,110.18,932984,85.7378535491162,88.2384077944454,85.6979085931205,88.0227050320688,1167837.06070552,0.0,1.0
2018-06-14,107.63,107.99,106.13,107.34,815916,85.9855122762894,86.2731159594582,84.7871635964191,85.7538315315145,1021300.41160685,0.0,1.0
2018-06-15,108.14,108.6,106.99,107.16,936970,86.3929508274452,86.7604444226054,85.4742168395447,85.61002968993,1172826.42657243,0.0,1.0
2018-06-18,108.94,109.28,107.34,107.7,690775,87.032070123376,87.3036958241466,85.7538315315145,86.0414352146833,864658.606802319,0.0,1.0
2018-06-19,108.94,109.65,107.73,108.23,777379,87.032070123376,87.5992884985146,86.0654021882807,86.4648517482375,973062.781799254,0.0,1.0
2018-06-20,113.97,114.08,109.98,110.13,1218707,91.0505326965409,91.1384115997314,87.8629252080861,87.9827600760731,1525482.96727622,0.0,1.0
2018-06-21,112.51,115.99,111.68,113.47,710175,89.8841399814672,92.6643089187662,89.221053711939,90.6510831365842,888942.023214269,0.0,1.0
2018-06-22,109.49,113.18,108.51,112.86,953779,87.4714646393285,90.4194023918093,86.6885435018132,90.1637546734369,1193866.62999864,0.0,1.0
2018-06-25,110.85,111.93,108.73,109.43,736605,88.5579674424108,89.4207784919174,86.8643013081942,87.4235306921337,922025.048769312,0.0,1.0
2018-06-26,111.4,111.7,110.14,110.81,782064,88.9973619583632,89.2370316943373,87.9907490672722,88.5260114776143,978927.101690491,0.0,1.0
2018-06-27,110.26,112.19,110.0,111.87,571257,88.0866169616619,89.6284922630949,87.8789031904844,89.3728445447226,715055.237589768,0.0,1.0
2018-06-28,110.61,110.97,109.67,109.87,833900,88.3662316536316,88.6538353368004,87.6152664809129,87.7750463048956,1043811.38896522,0.0,1.0
2018-06-29,108.39,112.49,108.27,111.54,773618,86.5926756074236,89.8681619990689,86.496807713034,89.1092078351511,968355.053493824,0.0,1.0
2018-07-02,108.7,108.76,106.93,107.48,437012,86.8403343345968,86.8882682817916,85.4262828923499,85.8656774083023,547017.751186558,0.0,1.0
2018-07-03,109.95,110.37,108.74,109.16,284132,87.8389582344887,88.1744958648523,86.8722902993933,87.207827929757,355654.416080426,0.0,1.0
2018-07-05,109.57,110.5,108.81,110.5,359089,87.5353765689215,88.2783527504411,86.9282132377873,88.2783527504411,449479.779172723,0.0,1.0
2018-07-06,109.76,110.45,109.23,109.67,446466,87.6871674017051,88.2384077944454,87.263750868151,87.6152664809129,558851.53565865,0.0,1.0
2018-07-09,111.44,111.69,108.88,110.44,707971,89.0293179231598,89.2290427031381,86.9841361761812,88.2304188032463,886183.226834272,0.0,1.0
2018-07-10,112.31,113.55,111.48,111.56,584048,89.7243601574845,90.7149950661773,89.0612738879563,89.1251858175494,731066.020029214,0.0,1.0
2018-07-11,112.14,112.41,107.97,111.81,767567,89.5885473070992,89.8042500694759,86.25713797706,89.3249105975278,960780.880673787,0.0,1.0
2018-07-12,111.87,113.05,110.48,112.4,729409,89.3728445447226,90.3155455062205,88.2623747680428,89.7962610782767,913017.653691972,0.0,1.0
2018-07-13,112.88,113.55,111.76,111.76,352684,90.1797326558352,90.7149950661773,89.2849656415321,89.2849656415321,441462.496589293,0.0,1.0
2018-07-16,115.03,115.1,112.43,113.08,829050,91.8973657636492,91.9532887020432,89.8202280518741,90.3395124798179,1037740.53486224,0.0,1.0
2018-07-17,115.02,115.69,114.11,114.88,746123,91.8893767724501,92.4246391827921,91.1623785733288,91.7775308956622,933938.943481113,0.0,1.0
2018-07-18,116.31,116.36,114.63,115.12,633888,92.9199566371385,92.9599015931342,91.5778061156838,91.9692666844414,793451.869203008,0.0,1.0
2018-07-19,117.47,117.7,115.5,116.29,908717,93.8466796162381,94.0304264138182,92.2728483500086,92.9039786547402,1137461.51090816,0.0,1.0
2018-07-20,117.21,118.22,116.63,117.7,738720,93.6389658450606,94.4458539561733,93.1756043555108,94.0304264138182,924672.441847213,0.0,1.0
2018-07-23,116.4,117.47,115.76,117.38,878847,92.9918575579307,93.8466796162381,92.4805621211861,93.7747786954459,1100072.55996873,0.0,1.0
2018-07-24,114.94,116.5,113.88,116.5,881896,91.825464842857,93.0717474699221,90.9786317757487,93.0717474699221,1103889.06185739,0.0,1.0
2018-07-25,115.62,116.04,114.12,114.68,891330,92.3687162443982,92.7042538747619,91.170367564528,91.6177510716795,1115697.81187957,0.0,1.0
2018-07-26,108.58,113.16,107.36,113.16,2302688,86.7444664402072,90.403424409411,85.7698095139127,90.403424409411,2882326.36962892,0.0,1.0
2018-07-27,103.85,108.27,103.25,108.25,1889137,82.9656736030164,86.496807713034,82.4863341310683,86.4808297306357,2364675.27990838,0.0,1.0
2018-07-30,103.08,104.32,102.27,103.57,1125706,82.350521280683,83.3411561893757,81.703412993553,82.7419818494406,1409071.52347582,0.0,1.0
2018-07-31,104.83,105.07,102.67,103.98,674916,83.7485947405316,83.9403305293108,82.0229726415184,83.0695304886051,844807.539746796,0.0,1.0
2018-08-01,104.41,105.42,103.4,104.18,879893,83.4130571101679,84.2199452212805,82.6061689990553,83.2293103125878,1101381.86169898,0.0,1.0
2018-08-02,106.27,107.06,103.54,103.8,639065,84.899009473207,85.5301397779387,82.7180148758432,82.9257286470207,799932.036562012,0.0,1.0
2018-08-03,106.62,108.18,105.52,106.74,1000262,85.1786241651767,86.4249067922418,84.2998351332719,85.2744920595664,1252050.44675517,0.0,1.0
2018-08-06,107.69,108.46,106.32,106.8,759318,86.0334462234842,86.6485985458176,84.9389544292027,85.3224260067612,950455.421808726,0.0,1.0
2018-08-07,109.14,109.76,107.84,107.84,868703,87.1918499473587,87.6871674017051,86.1532810914712,86.1532810914712,1087375.08697477,0.0,1.0
2018-08-08,109.63,109.91,107.84,107.84,611529,87.5833105161164,87.8070022696921,86.1532810914712,86.1532810914712,765464.605926987,0.0,1.0
2018-08-09,109.8,110.68,109.25,109.64,404754,87.7191233665016,88.4221545920255,87.2797288505492,87.5912995073155,506639.686927966,0.0,1.0
2018-08-10,109.37,110.35,108.24,109.26,584075,87.3755967449388,88.1585178824541,86.4728407394366,87.2877178417484,731099.816536592,0.0,1.0
2018-08-13,109.24,109.58,108.21,109.58,486626,87.2717398593501,87.5433655601207,86.4488737658392,87.5433655601207,609120.711076378,0.0,1.0
2018-08-14,111.12,111.28,109.12,109.75,547252,88.7736702047875,88.9014940639736,87.1758719649605,87.679178410506,685007.639086218,0.0,1.0
2018-08-15,109.15,110.57,108.54,110.57,611107,87.1998389385579,88.334275688835,86.7125104754107,88.334275688835,764936.379033903,0.0,1.0
2018-08-16,108.58,110.16,108.32,109.24,498768,86.7444664402072,88.0067270496705,86.5367526690297,87.2717398593501,624319.12561627,0.0,1.0
2018-08-17,109.15,109.5,107.99,108.64,465960,87.1998389385579,87.4794536305276,86.2731159594582,86.792400387402,583252.613985173,0.0,1.0
2018-08-20,109.09,109.72,108.22,109.37,561376,87.1519049913631,87.6552114369086,86.4568627570383,87.3755967449388,702686.967612114,0.0,1.0
2018-08-21,108.5,109.97,107.64,109.55,455942,86.6805545106141,87.8549362168869,85.9935012674885,87.5193985865233,570712.858025642,0.0,1.0
2018-08-22,107.94,109.54,107.76,108.56,418084,86.2331710034625,87.5114095953241,86.0893691618781,86.7284884578089,523325.147792466,0.0,1.0
2018-08-23,106.79,108.19,106.3,108.19,582543,85.314437015562,86.4328957834409,84.9229764468044,86.4328957834409,729182.177673545,0.0,1.0
2018-08-24,105.13,105.89,103.5,105.89,802308,84.3477690804667,84.9575313224638,83.0399895351308,84.9575313224638,999986.614459647,0.45,1.0
2018-08-27,106.25,107.94,105.35,105.35,991750,85.246366068673,86.602284738377,84.5242792031501,84.5242792031501,1236104.74392671,0.0,1.0
2018-08-28,106.44,107.6,105.74,106.26,566153,85.3988066291722,86.3294963669573,84.8371835115433,85.2543892560677,705645.988493412,0.0,1.0
2018-08-29,106.88,107.06,104.69,105.88,467653,85.751826874539,85.8962442476436,83.9947488351,84.9495081350691,582876.825622949,0.0,1.0
2018-08-30,105.45,106.77,105.23,106.69,478205,84.6045110770971,85.6635718131973,84.4280009544137,85.5993863140397,596028.705893093,0.0,1.0
2018-08-31,105.93,107.09,104.44,105.55,768394,84.9896240720426,85.9203138098276,83.7941691502325,84.6847429510441,957716.630808998,0.0,1.0
2018-09-04,105.81,107.25,105.59,106.12,876524,84.8933458233062,86.0486848081428,84.7168357006229,85.1420646325419,1092488.50472964,0.0,1.0
2018-09-05,100.37,106.32,100.26,105.42,1447782,80.5287318805902,85.3025283804358,80.4404768192485,84.580441514913,1804497.30110583,0.0,1.0
2018-09-06,97.06,100.8,97.02,100.8,1063542,77.8730568529449,80.8737289385622,77.8409641033661,80.8737289385622,1325585.3910414,0.0,1.0
2018-09-07,97.46,97.63,95.7,96.73,1137565,78.1939843487329,78.3303785344427,76.7819033672659,77.6082916689199,1417846.72853541,0.0,1.0
2018-09-10,96.83,98.81,95.36,98.41,898733,77.6885235428668,79.2771146470172,76.5091149958461,78.9561871512292,1120169.52339147,0.0,1.0
2018-09-11,96.74,97.1,95.5,96.4,1177521,77.6163148563146,77.9051496025237,76.6214396193719,77.3435264848948,1467647.38510041,0.0,1.0
2018-09-12,97.59,97.85,96.77,96.77,676697,78.2982857848639,78.5068886571261,77.6403844184987,77.6403844184987,843426.64169496,0.0,1.0
2018-09-13,95.75,98.06,95.34,97.54,696683,76.8220193042394,78.6753755924148,76.4930686210568,78.2581698478905,868336.941076981,0.0,1.0
2018-09-14,93.89,95.7,93.02,95.7,1724216,75.3297064488254,76.7819033672659,74.6316891454867,76.7819033672659,2149041.16678028,0.0,1.0
2018-09-17,93.66,95.08,93.11,93.99,1170772,75.1451731387474,76.2844657487946,74.703897832039,75.4099383227724,1459235.51626576,0.0,1.0
2018-09-18,92.5,94.73,92.29,94.48,1210180,74.2144834009623,76.0036541899801,74.0459964656737,75.8030745051127,1508353.15251347,0.0,1.0
2018-09-19,94.06,94.19,92.37,92.72,794083,75.4661006345353,75.5704020706664,74.1101819648313,74.3909935236457,989735.077763104,0.0,1.0
2018-09-20,95.25,95.56,93.74,94.02,1097416,76.4208599345045,76.6695787437401,75.209358637905,75.4340078849565,1367805.51919443,0.0,1.0
2018-09-21,94.87,96.69,94.65,95.62,1610344,76.1159788135059,77.5761989193411,75.9394686908226,76.7177178681083,2007112.53617739,0.0,1.0
2018-09-24,93.56,95.54,93.48,94.7,992529,75.0649412648004,76.6535323689507,75.0007557656428,75.979584627796,1237075.67974272,0.0,1.0
2018-09-25,94.04,94.85,92.72,93.85,884090,75.4500542597459,76.0999324387165,74.3909935236457,75.2976136992467,1101918.67210302,0.0,1.0
2018-09-26,96.65,97.5,93.95,94.07,1148367,77.5441061697623,78.2260770983117,75.3778455731936,75.47412382193,1431310.20566563,0.0,1.0
2018-09-27,97.27,98.44,96.4,96.7,1100581,78.0415437882336,78.9802567134133,77.3435264848948,77.5842221067358,1371750.33544301,0.0,1.0
2018-09-28,98.6,99.27,96.92,96.94,1529606,79.1086277117285,79.6461812671733,77.7607322294191,77.7767786042085,1906481.7070217,0.0,1.0
2018-10-01,99.44,101.39,98.86,99.61,1376473,79.7825754528832,81.3470969948494,79.3172305839907,79.9189696385931,1715618.65912482,0.0,1.0
2018-10-02,97.41,100.41,96.89,99.27,1361186,78.1538684117594,80.560824630169,77.736662667235,79.6461812671733,1696565.13432481,0.0,1.0
2018-10-03,99.3,99.78,97.44,97.95,1028772,79.6702508293574,80.0553638243029,78.1779379739435,78.5871205310731,1282248.49974185,0.0,1.0
2018-10-04,96.94,99.19,96.76,98.82,893687,77.7767786042085,79.5819957680157,77.632361231104,79.2851378344119,1113880.25236767,0.0,1.0
2018-10-05,97.42,97.66,96.31,96.97,1200634,78.1618915991541,78.3544480966268,77.2713177983425,77.8008481663926,1496455.13800828,0.0,1.0
2018-10-08,98.53,99.11,96.84,97.51,742479,79.0524653999656,79.5178102688581,77.6965467302615,78.2341002857064,925416.500293384,0.0,1.0
2018-10-09,98.36,98.95,97.96,98.33,773533,78.9160712142557,79.389439270543,78.5951437184678,78.8920016520716,964121.815864748,0.0,1.0
2018-10-10,95.24,98.43,95.1,98.33,1038915,76.4128367471098,78.9722335260186,76.300512123584,78.8920016520716,1294890.6075489,0.0,1.0
2018-10-11,94.2,95.72,93.95,94.75,1419312,75.5784252580611,76.7979497420553,75.3778455731936,76.0197005647695,1769012.65068023,0.0,1.0
2018-10-12,95.72,96.42,94.1,95.61,1046310,76.7979497420553,77.3595728596842,75.4981933841141,76.7096946807136,1304107.64266999,0.0,1.0
2018-10-15,95.37,96.27,93.8,95.47,917267,76.5171381832408,77.2392250487637,75.2574977622732,76.5973700571878,1143270.06821016,0.0,1.0
2018-10-16,97.1,97.72,95.67,96.02,717672,77.9051496025237,78.402587220995,76.7578338050818,77.0386453638963,894497.367061632,0.0,1.0
2018-10-17,96.97,97.57,94.87,97.19,602376,77.8008481663926,78.2822394100745,76.1159788135059,77.977358289076,750793.880743735,0.0,1.0
2018-10-18,96.03,97.12,95.01,96.48,804558,77.046668551291,77.9211959773131,76.2283034370317,77.4077119840524,1002790.98620034,0.0,1.0
2018-10-19,94.36,96.88,94.28,96.5,1120296,75.7067962563763,77.7286394798403,75.6426107572187,77.4237583588418,1396322.86382871,0.0,1.0
2018-10-22,95.7,96.4,93.36,93.74,1317226,76.7819033672659,77.3435264848948,74.9044775169064,75.209358637905,1641773.94244881,0.0,1.0
2018-10-23,98.42,98.88,94.29,94.38,1612504,78.9642103386239,79.3332769587801,75.6506339446134,75.7228426311657,2009804.73304845,0.0,1.0
2018-10-24,96.6,99.76,96.5,98.84,1453411,77.5039902327888,80.0393174495135,77.4237583588418,79.3011842092013,1811513.21600733,0.0,1.0
2018-10-25,91.34,94.99,89.11,93.89,2472349,73.2837936631773,76.2122570622423,71.4946228741595,75.3297064488254,3081504.74166117,0.0,1.0
2018-10-26,92.93,93.91,88.98,90.17,1954298,74.5594804589344,75.3457528236148,71.3903214380284,72.3450807379976,2435812.48182152,0.0,1.0
2018-10-29,96.49,98.96,93.66,93.66,2182954,77.4157351714471,79.3974624579376,75.1451731387474,75.1451731387474,2720806.44837287,0.0,1.0
2018-10-30,99.13,99.59,96.64,96.98,1127610,79.5338566436475,79.9029232638037,77.5360829823676,77.8088713537873,1405438.94156713,0.0,1.0
2018-10-31,95.98,100.34,95.96,99.49,1170547,77.0065526143175,80.5046623184061,76.9905062395281,79.8226913898567,1458955.07909169,0.0,1.0
2018-11-01,97.83,98.31,95.03,96.05,951976,78.4908422823367,78.8759552772822,76.2443498118211,77.0627149260803,1186530.92987585,0.0,1.0
2018-11-02,96.76,99.38,94.01,97.9,1058056,77.632361231104,79.734436328515,75.4259846975618,78.5470045940996,1318747.70954386,0.0,1.0
2018-11-05,95.88,97.17,94.08,97.09,1339918,76.9263207403705,77.9613119142866,75.4821470093247,77.897126415129,1670056.96624431,0.0,1.0
2018-11-06,95.17,96.72,93.19,95.45,863288,76.3566744353469,77.6002684815252,74.7680833311966,76.5813236823984,1075991.32056971,0.0,1.0
2018-11-07,96.82,96.87,93.2,95.17,646530,77.6805003554721,77.7206162924456,74.7761065185912,76.3566744353469,805826.87178315,0.0,1.0
2018-11-08,96.98,98.13,95.83,96.97,528260,77.8088713537873,78.7315379041777,76.886204803397,77.8008481663926,658416.629217773,0.0,1.0
2018-11-09,93.51,96.64,93.12,96.4,611554,75.0248253278269,77.5360829823676,74.7119210194337,77.3435264848948,762233.224670893,0.0,1.0
2018-11-12,89.82,93.64,89.74,93.5,1106693,72.0642691791831,75.129126763958,72.0000836800255,75.0168021404322,1379368.25547818,0.0,1.0
2018-11-13,87.85,90.47,87.52,89.86,936932,70.4837012624275,72.5857763598385,70.2189360784024,72.0963619287619,1167780.27722384,0.0,1.0
2018-11-14,89.17,91.06,88.16,88.88,961594,71.5427619985277,73.0591444161257,70.7324200716631,71.3100895640814,1198518.68427675,0.0,1.0
2018-11-15,89.05,89.47,86.18,88.31,727995,71.4464837497913,71.7834576203687,69.1438289675128,70.8527678825836,907363.824607945,0.0,1.0
2018-11-16,89.9,90.36,86.62,88.35,1022519,72.1284546783407,72.4975212984968,69.4968492128796,70.8848606321624,1274454.83907759,0.0,1.0
2018-11-19,88.36,90.31,88.01,89.54,836677,70.8928838195571,72.4574053615233,70.6120722607427,71.8396199321316,1042823.70439564,0.0,1.0
2018-11-20,88.48,89.85,86.18,86.63,791888,70.9891620682935,72.0883387413672,69.1438289675128,69.5048724002742,986999.257331624,0.0,1.0
2018-11-21,90.42,90.81,88.88,89.2,586279,72.545660422865,72.8585647312583,71.3100895640814,71.5668315607118,730730.782117077,0.0,1.0
2018-11-23,91.1,92.7,90.25,90.25,361268,73.0912371657045,74.3749471488563,72.4092662371552,72.4092662371552,450279.897785648,0.0,1.0
2018-11-26,92.62,93.05,91.21,91.21,719609,74.6718050824602,75.0184783299818,73.5350393173309,73.5350393173309,892574.988730996,0.45,1.0
2018-11-27,91.15,92.35,90.73,92.09,664664,73.4866663060488,74.4541265316907,73.1480552270742,74.2445101494683,824423.349777308,0.0,1.0
2018-11-28,92.58,92.79,90.9,91.4,578784,74.6395564082721,74.8088619477594,73.2851120923735,73.6882205197242,717901.141144261,0.0,1.0
2018-11-29,92.67,93.43,91.54,92.32,400380,74.7121159251952,75.3248407347684,73.8010908793825,74.4299400260497,496615.764933619,0.0,1.0
2018-11-30,92.5,93.63,92.38,92.51,1563063,74.575059059896,75.4860841057088,74.4783130373318,74.583121228443,1938762.4940917,0.0,1.0
2018-12-03,93.64,94.6,92.55,93.97,1161302,75.4941462742558,76.2681144547693,74.615369902631,75.7601978363073,1440433.79052136,0.0,1.0
2018-12-04,88.93,94.6,88.35,93.9,687596,71.6968648886113,76.2681144547693,71.2292591128844,75.7037626564782,852867.309818913,0.0,1.0
2018-12-06,86.42,87.58,83.42,86.96,1317874,69.6732605833104,70.6084721347642,67.2546100192056,70.1086176848492,1634639.60386664,0.0,1.0
2018-12-07,82.98,86.72,82.57,85.9,874140,66.899874603137,69.9151256397209,66.5693256927093,69.2540278188656,1084249.22513381,0.0,1.0
2018-12-10,83.76,84.74,81.74,83.46,961632,67.5287237498042,68.3188162674117,65.900165703307,67.2868586933937,1192770.89581059,0.0,1.0
2018-12-11,83.81,85.94,82.88,84.85,497472,67.5690345925393,69.2862764930536,66.8192529176668,68.4075001214289,617044.90187586,0.0,1.0
2018-12-12,85.57,85.94,83.06,84.16,652744,68.987976256814,69.2862764930536,66.9643719515131,67.8512104916848,809638.245831035,0.0,1.0
2018-12-13,81.76,86.98,81.55,85.53,943601,65.916290040401,70.1247420219433,65.7469845009137,68.955727582626,1170405.94536972,0.0,1.0
2018-12-14,82.22,83.71,80.61,80.82,781445,66.2871497935638,67.4884129070691,64.9891406574942,65.1584461969815,969273.955813355,0.0,1.0
2018-12-17,81.51,82.7,80.73,81.54,935189,65.7147358267256,66.6741338838205,65.0858866800584,65.7389223323667,1159972.02805461,0.0,1.0
2018-12-18,81.23,82.23,80.7,82.23,818837,65.4889951074092,66.2952119621108,65.0617001744174,66.2952119621108,1015653.5369173,0.0,1.0
2018-12-19,79.97,82.3,78.37,81.5,692736,64.4731618704852,66.3516471419399,63.1832149029627,65.7066736581786,859242.765715208,0.0,1.0
2018-12-20,77.9,80.38,77.37,79.87,799308,62.8042929812529,64.8037107809128,62.3769980482611,64.3925401850151,991430.525594587,0.0,1.0
2018-12-21,76.87,80.5,76.77,78.29,1227427,61.9738896209103,64.900456803477,61.8932679354402,63.1187175545866,1522452.66623002,0.0,1.0
2018-12-24,75.76,77.48,75.66,76.28,355718,61.0789889121916,62.4656819022783,60.9983672267214,61.4982216766364,441218.758855729,0.0,1.0
2018-12-26,81.41,81.48,76.43,76.43,815100,65.6341141412555,65.6905493210846,61.6191542048416,61.6191542048416,1011018.30760126,0.0,1.0
2018-12-27,80.89,80.89,78.67,80.24,754318,65.2148813768107,65.2148813768107,63.4250799593732,64.6908404212546,935626.68108596,0.0,1.0
2018-12-28,81.51,82.62,80.74,81.16,540471,65.7147358267256,66.6096365354444,65.0939488486054,65.4325599275801,670379.187495474,0.0,1.0
2018-12-31,81.62,82.26,80.54,82.03,663074,65.8034196807428,66.3193984677518,64.9327054776651,66.1339685911705,822451.175677092,0.0,1.0
2019-01-02,81.35,83.2,80.03,80.23,820152,65.5857411299734,67.0772423111713,64.5215348817673,64.6827782527076,1017284.61172345,0.0,1.0
2019-01-03,80.02,81.11,78.14,80.81,531539,64.5134727132203,65.392249084845,62.9977850263813,65.1503840284345,659300.282424323,0.0,1.0
2019-01-04,82.3,82.92,80.96,80.96,540514,66.3516471419399,66.8515015918549,65.2713165566398,65.2713165566398,670432.523021454,0.0,1.0
2019-01-07,83.31,84.2,80.53,82.48,580946,67.1659261651885,67.8834591658729,64.9246433091181,66.4967661757862,720582.801776127,0.0,1.0
2019-01-08,83.08,84.51,82.51,84.27,701241,66.9804962886071,68.1333863908304,66.5209526814272,67.939894345702,869792.036609759,0.0,1.0
2019-01-09,83.65,84.28,82.5,83.41,581018,67.440039895787,67.947956514249,66.5128905128802,67.2465478506586,720672.107773118,0.0,1.0
2019-01-10,81.82,82.7,80.79,82.0,497211,65.9646630516831,66.6741338838205,65.1342596913405,66.1097820855294,616721.167636768,0.0,1.0
2019-01-11,81.37,82.56,81.14,82.11,574872,65.6018654670674,66.5612635241623,65.416435590486,66.1984659395466,713048.848641089,0.0,1.0
2019-01-14,80.83,82.02,80.77,81.4,724434,65.1665083655286,66.1259064226234,65.1181353542465,65.6260519727085,898559.730890456,0.0,1.0
2019-01-15,79.42,80.83,78.53,80.83,585703,64.0297426003993,65.1665083655286,63.3122095997149,65.1665083655286,726483.199382874,0.0,1.0
2019-01-16,78.23,79.76,77.85,79.2,665105,63.0703445433045,64.3038563309979,62.7639821385178,63.852374892365,824970.349008876,0.0,1.0
2019-01-17,79.72,79.91,77.0,77.72,873680,64.2716076568098,64.4247888592031,62.0786978120215,62.6591739474067,1083678.65904192,0.0,1.0
2019-01-18,82.21,83.08,80.03,80.88,558338,66.2790876250167,66.9804962886071,64.5215348817673,65.2068192082636,692540.718720982,0.0,1.0
2019-01-22,80.83,82.35,80.55,81.9,433281,65.1665083655286,66.3919579846749,64.9407676462121,66.0291604000593,537424.884475256,0.0,1.0
2019-01-23,80.86,82.0,80.72,81.32,463115,65.1906948711696,66.1097820855294,65.0778245115114,65.5615546243323,574429.816617295,0.0,1.0
2019-01-24,81.88,82.04,80.64,80.74,446306,66.0130360629652,66.1420307597175,65.0133271631353,65.0939488486054,553580.587403126,0.0,1.0
2019-01-25,82.98,84.26,82.48,82.87,658849,66.899874603137,67.931832177155,66.4967661757862,66.8111907491198,817210.650159222,0.0,1.0
2019-01-28,83.52,83.59,81.55,82.04,516582,67.3352317046758,67.3916668845049,65.7469845009137,66.1420307597175,640748.201910531,0.0,1.0
2019-01-29,83.93,84.5,83.09,83.54,475630,67.6657806151035,68.1253242222834,66.9885584571541,67.3513560417698,589952.935399812,0.0,1.0
2019-01-30,84.72,84.87,83.6,84.21,925632,68.3026919303177,68.4236244585229,67.3997290530519,67.8915213344199,1148117.89731514,0.0,1.0
2019-01-31,82.9,84.36,81.96,84.13,1071233,66.8353772547608,68.0124538626251,66.0775334113413,67.8270239860438,1328715.70936894,0.0,1.0
2019-02-01,83.28,83.4,82.14,82.94,554463,67.1417396595474,67.2384856821116,66.2226524451876,66.8676259289489,687734.319577374,0.0,1.0
2019-02-04,82.9,83.37,82.5,83.09,590409,66.8353772547608,67.2142991764706,66.5128905128802,66.9885584571541,732320.338575086,0.0,1.0
2019-02-05,84.8,85.5,83.13,83.62,601037,68.3671892786938,68.9315410769849,67.0208071313422,67.415853390146,745502.896019799,0.0,1.0
2019-02-06,85.46,85.59,84.18,85.01,436736,68.8992924027969,69.0041005939081,67.8673348287789,68.5364948181812,541710.33196975,0.0,1.0
2019-02-07,85.09,85.73,84.35,85.01,342738,68.6009921665573,69.1169709535663,68.0043916940781,68.5364948181812,425118.872175979,0.0,1.0
2019-02-08,83.82,85.87,83.73,85.0,419288,67.5770967610863,69.2298413132245,67.5045372441631,68.5284326496341,520068.512032286,0.0,1.0
2019-02-11,85.02,85.58,83.34,84.21,739298,68.5445569867282,68.996038425361,67.1901126708295,67.8915213344199,916996.457824801,0.0,1.0
2019-02-12,88.5,88.74,85.48,85.65,816085,71.3501916410897,71.543683686218,68.9154167398909,69.0524736051902,1012240.06325454,0.0,1.0
2019-02-13,88.87,89.25,87.64,88.59,933266,71.6484918773292,71.9548542821158,70.6568451460463,71.4227511580128,1157586.81371831,0.0,1.0
2019-02-14,89.36,89.91,87.67,88.09,412862,72.043538136133,72.4869574062189,70.6810316516873,71.019642730662,512097.951800848,0.0,1.0
2019-02-15,90.1,90.6,89.26,89.98,673994,72.6401386086122,73.043247035963,71.9629164506629,72.543392586048,835995.918554046,0.0,1.0
2019-02-19,89.62,90.05,88.99,89.74,990247,72.2531545183554,72.5998277658771,71.7452378998934,72.3499005409196,1228263.82780913,0.0,1.0
2019-02-20,90.49,90.94,89.03,89.74,1001471,72.9545631819458,73.3173607665615,71.7774865740815,72.3499005409196,1242185.64045116,0.0,1.0
2019-02-21,90.43,90.73,89.22,90.41,967076,72.9061901706637,73.1480552270742,71.9306677764748,72.8900658335697,1199523.42147196,0.0,1.0
2019-02-22,92.52,92.81,90.15,90.78,1079487,74.59118339699,74.8249862848535,72.6804494513473,73.1883660698093,1338953.64963509,0.0,1.0
2019-02-25,100.03,103.42,99.0,99.2,4023915,80.6458719757989,83.3789471132372,79.8154686154562,79.9767119863966,4991107.51224552,0.0,1.0
2019-02-26,99.12,101.33,98.14,100.1,1213461,79.9122146380204,81.6939538869109,79.1221221204129,80.702307155628,1505129.78353592,0.0,1.0
2019-02-27,98.32,99.43,98.24,98.78,1009209,79.2672411542592,80.1621418629779,79.202743805883,79.6381009074219,1251783.55440554,0.0,1.0
2019-02-28,97.44,98.82,96.92,98.35,977826,78.5577703221218,79.6703495816099,78.138537557677,79.2914276599002,1212857.30296713,0.0,1.0
2019-03-01,99.66,100.14,97.84,99.03,822731,80.3475717395593,80.734555829816,78.8802570640024,79.8396551210973,1020483.50292123,0.0,1.0
2019-03-04,95.33,100.0,95.21,99.2,988400,76.8566527587014,80.6216854701578,76.7599067361372,79.9767119863966,1225972.8809141,0.0,1.0
2019-03-05,94.46,96.43,94.4,95.65,595907,76.1552440951111,77.7434912988732,76.106871083829,77.1146421522059,739139.843734196,0.0,1.0
2019-03-06,93.1,94.9,92.8,94.28,658525,75.0587891727169,76.5099795111798,74.8169241163064,76.0101250612648,816808.773172764,0.0,1.0
2019-03-07,93.57,93.91,91.79,93.33,742844,75.4377110944267,75.7118248250252,74.0026450930579,75.2442190492983,921394.778176604,0.0,1.0
2019-03-08,92.9,93.5,91.87,92.63,660388,74.8975458017766,75.3812759145976,74.067142441434,74.6798672510072,819119.565844903,0.0,1.0
2019-03-11,93.26,93.52,91.9,92.87,893346,75.59089229682,75.8016325069548,74.4885588899609,75.2747819816177,1102162.51493442,0.5,1.0
2019-03-12,93.83,94.16,92.61,93.27,605947,76.0528996805771,76.3203776395943,75.0640417714829,75.5989976895174,747585.000030186,0.0,1.0
2019-03-13,94.19,94.87,93.6,94.08,635104,76.3446938176868,76.8958605211163,75.8664756485347,76.2555344980144,783557.347192365,0.0,1.0
2019-03-14,93.59,94.27,92.72,94.13,489264,75.8583702558372,76.4095369592668,75.1532010911553,76.2960614615018,603627.755323105,0.0,1.0
2019-03-15,94.85,95.08,93.38,93.53,718422,76.8796497357213,77.0660737677637,75.6881570091899,75.8097378996523,886350.639398639,0.0,1.0
2019-03-18,96.87,97.11,94.85,95.48,1101951,78.5169390606149,78.7114684853548,76.8796497357213,77.3902894756634,1359528.20687001,0.0,1.0
2019-03-19,97.89,98.955,97.47,97.81,890271,79.3436891157592,80.2069134380422,79.0032626224645,79.2788459741793,1098368.74439823,0.0,1.0
2019-03-20,96.3,98.37,96.1,97.73,702114,78.0549316768578,79.7327479652389,77.892823822908,79.2140028325993,866230.701218415,0.0,1.0
2019-03-21,97.98,98.21,95.94,96.21,642630,79.4166376500367,79.603061682079,77.7631375397481,77.9819831425804,792842.523470532,0.0,1.0
2019-03-22,94.45,98.12,94.01,97.24,845198,76.5554340278216,79.5301131478016,76.1987967491319,78.8168385904222,1042760.08769004,0.0,1.0
2019-03-25,95.85,95.98,93.75,94.14,632551,77.6901890054707,77.7955591105381,75.9880565389971,76.3041668541994,780407.59233744,0.0,1.0
2019-03-26,97.95,98.51,95.92,96.65,779561,79.3923214719442,79.8462234630038,77.7469267543531,78.3386204212701,961780.667630226,0.0,1.0
2019-03-27,100.59,100.96,98.26,98.26,832289,81.5321451440823,81.8320446738896,79.6435886455665,79.6435886455665,1026833.65391713,0.0,1.0
2019-03-28,101.66,103.5,100.8,101.9,645567,82.3994221627141,83.8908144190528,81.7023583907297,82.5939515874539,796466.036987538,0.0,1.0
2019-03-29,100.79,101.85,100.09,101.85,692255,81.6942529980322,82.5534246239665,81.1268755092077,82.5534246239665,854067.194318805,0.0,1.0
2019-04-01,101.93,101.94,99.33,101.35,769392,82.6182677655464,82.6263731582439,80.5108656641982,82.1481549890918,949234.699310708,0.0,1.0
2019-04-02,99.24,101.87,99.06,101.87,574876,80.4379171299208,82.5696354093615,80.2920200613659,82.5696354093615,709251.262036702,0.0,1.0
2019-04-03,100.72,100.84,99.16,100.06,523945,81.6375152491498,81.7347799615197,80.3730739883408,81.1025593311152,646415.31823875,0.0,1.0
2019-04-04,102.38,102.48,100.87,100.87,558149,82.9830104369336,83.0640643639085,81.7590961396122,81.7590961396122,688614.384066344,0.0,1.0
2019-04-05,102.69,103.76,102.09,102.67,458310,83.2342776105559,84.1015546291876,82.7479540487063,83.2180668251609,565438.365671973,0.0,1.0
2019-04-08,102.32,103.07,101.93,102.28,360629,82.9343780807486,83.5422825330606,82.6182677655464,82.9019565099587,444924.772258772,0.0,1.0
2019-04-09,101.93,102.61,101.13,101.8,483420,82.6182677655464,83.1694344689759,81.969836349747,82.512897660479,596417.74068457,0.0,1.0
2019-04-10,101.88,102.89,101.26,102.05,373996,82.577740802059,83.3963854645057,82.0752064548144,82.7155324779163,461416.261935928,0.0,1.0
2019-04-11,102.45,102.81,101.53,102.21,751847,83.0397481858161,83.3315423229258,82.2940520576467,82.8452187610762,927588.616690396,0.0,1.0
2019-04-12,104.98,105.03,102.51,102.86,463714,85.0904125382818,85.1309395017693,83.088380542001,83.3720692864133,572105.531843541,0.0,1.0
2019-04-15,105.11,105.84,104.68,105.02,522717,85.1957826433492,85.7874763102662,84.847250757357,85.1228341090718,644900.277517306,0.0,1.0
2019-04-16,105.12,106.77,104.84,105.34,647880,85.2038880360467,86.541277831133,84.9769370405169,85.3822066753915,799319.692678662,0.0,1.0
2019-04-17,103.88,105.97,103.39,104.98,661679,84.1988193415576,85.8928464153336,83.8016550993804,85.0904125382818,816344.160850658,0.0,1.0
2019-04-18,104.06,104.95,102.74,103.72,540394,84.3447164101124,85.0660963601893,83.2748045740433,84.0691330583977,666709.214677708,0.0,1.0
2019-04-22,103.07,105.12,102.7,103.95,913409,83.5422825330606,85.2038880360467,83.2423830032534,84.25555709044,1126915.1712816,0.0,1.0
2019-04-23,105.15,105.42,102.73,103.62,480543,85.2282042141392,85.4470498169715,83.2666991813459,83.9880791314227,592868.251958515,0.0,1.0
2019-04-24,106.2,107.2,104.78,105.41,553240,86.0792704473759,86.8898097171252,84.9283046843319,85.438944424274,682557.922420114,0.0,1.0
2019-04-25,106.32,107.35,105.07,105.97,813797,86.1765351597459,87.0113906075876,85.1633610725592,85.8928464153336,1004019.21334632,0.0,1.0
2019-04-26,106.73,107.235,105.74,106.43,670602,86.5088562603431,86.9181785915665,85.7064223832913,86.2656944794183,827352.881011447,0.0,1.0
2019-04-29,107.24,107.35,105.79,106.74,1128512,86.9222312879152,87.0113906075876,85.7469493467787,86.5169616530406,1392297.74807709,0.0,1.0
2019-04-30,105.91,107.98,104.26,105.0,1970338,85.8442140591486,87.5220303475297,84.5068242640623,85.1066233236768,2430897.64251573,0.0,1.0
2019-05-01,104.87,106.23,102.85,106.1,1138641,85.0012532186094,86.1035866254684,83.3639638937158,85.998216520401,1404794.36653597,0.0,1.0
2019-05-02,107.48,107.83,104.94,105.46,791119,87.1167607126551,87.4004494570673,85.0579909674918,85.4794713877614,976040.309860237,0.0,1.0
2019-05-03,108.12,109.71,107.86,107.98,714493,87.6355058452946,88.924263284196,87.4247656351598,87.5220303475297,881503.249337926,0.0,1.0
2019-05-06,105.05,107.09,103.93,106.22,1021126,85.1471502871642,86.8006503974528,84.239346305045,86.0954812327709,1259810.64472772,0.0,1.0
2019-05-07,101.52,104.6,100.6,103.82,895234,82.2859466649492,84.782407615777,81.5402505367798,84.1501869853726,1104491.82835632,0.0,1.0
2019-05-08,99.94,101.85,99.91,101.4,669775,81.0052946187453,82.5534246239665,80.9809784406528,82.1886819525793,826332.572642852,0.0,1.0
2019-05-09,100.14,101.37,98.29,99.46,971256,81.1674024726952,82.1643657744868,79.667904823659,80.6162357692656,1198283.70598306,0.0,1.0
2019-05-10,99.8,100.07,98.01,99.69,688412,80.8918191209804,81.1106647238127,79.4409538281292,80.802659801308,849325.906458454,0.0,1.0
2019-05-13,94.09,98.01,93.88,97.85,682062,76.2636398907119,79.4409538281292,76.0934266440645,79.3112675449693,841491.616082907,0.0,1.0
2019-05-14,93.69,94.56,92.54,93.99,1053458,75.9394241828122,76.6445933474941,75.0073040226005,76.182585963737,1299700.13707767,0.0,1.0
2019-05-15,91.81,92.89,90.44,92.46,1092773,74.4156103556835,75.2909927670127,73.3051715561269,74.9424608810205,1348204.88134769,0.0,1.0
2019-05-16,91.35,92.83,90.99,92.1,609452,74.0427622915988,75.2423604108278,73.750968154489,74.6506667439108,751909.281568186,0.0,1.0
2019-05-17,89.54,92.02,89.52,90.91,786807,72.5756862133526,74.5858236023308,72.5594754279576,73.6861250129091,970720.39488396,0.0,1.0
2019-05-20,88.52,89.05,87.66,88.94,871572,71.7489361582083,72.1785219711754,71.0518723862239,72.089362651503,1075298.91829865,0.0,1.0
2019-05-21,90.16,90.6,88.4,88.64,729408,73.0782205605971,73.4348578392868,71.6516714458384,71.8462008705782,899904.578621593,0.0,1.0
2019-05-22,89.67,89.95,88.21,89.46,730567,72.68105631842,72.9080073139498,71.497668984586,72.5108430717726,901334.490833445,0.0,1.0
2019-05-23,88.47,88.87,87.41,88.72,445404,71.7084091947208,72.0326249026205,70.8492375687865,71.9110440121581,549515.633138617,0.0,1.0
2019-05-24,89.17,89.7,88.64,89.48,535684,72.2757866835453,72.7053724965125,71.8462008705782,72.5270538571676,660898.268588128,0.0,1.0
2019-05-28,87.98,89.72,87.83,89.15,498473,71.7165145874183,73.1348680243597,71.5942427394061,72.6702350019134,611514.025636905,0.5,1.0
2019-05-29,87.28,87.62,85.36,86.86,678376,71.1459126300281,71.423062152189,69.580832975472,70.8035514555939,832214.460272594,0.0,1.0
2019-05-30,85.28,88.04,85.2,87.14,589502,69.5156213231988,71.7654233266232,69.4504096709257,71.03179223855,723186.092608841,0.0,1.0
2019-05-31,84.11,84.48,81.54,84.48,979969,68.5619009087037,68.8635048004671,66.4669765794281,68.8635048004671,1202201.09853367,0.0,1.0
2019-06-03,85.52,86.4,83.6,84.05,748418,69.7112562800183,70.4285844550232,68.1461766254623,68.5129921694988,918140.208274313,0.0,1.0
2019-06-04,89.53,89.63,86.425,86.7,609221,72.979990350211,73.0615049155524,70.4489630963586,70.6731281510476,747376.861359674,0.0,1.0
2019-06-05,90.6,90.78,89.29,90.08,509238,73.8521961993646,73.9989224169792,72.7843553933915,73.428320459589,624720.254431607,0.0,1.0
2019-06-06,89.76,91.05,88.91,90.42,743324,73.1674738504963,74.2190117434012,72.4746000450939,73.70546998175,911891.018355111,0.0,1.0
2019-06-07,92.59,93.09,89.54,89.83,951148,75.4743360496597,75.881908876367,72.9881418067451,73.2245340462353,1166844.2271828,0.0,1.0
2019-06-10,93.52,94.635,92.95,93.34,724602,76.2324215073353,77.1413089108926,75.767788484889,76.0856952897207,888923.34390138,0.0,1.0
2019-06-11,95.56,96.87,94.3,94.3,789600,77.8953186403011,78.9631594462743,76.8682351169987,76.8682351169987,968661.240714945,0.0,1.0
2019-06-12,95.75,96.36,94.89,95.06,788506,78.0501963144499,78.5474351630328,77.3491710525133,77.4877458135938,967319.149279607,0.0,1.0
2019-06-13,95.71,97.24,94.85,96.43,666296,78.0175904883133,79.2647633380377,77.3165652263767,78.6044953587718,817395.022851323,0.0,1.0
2019-06-14,95.91,96.73,95.14,95.45,621580,78.1806196189962,78.8490390547962,77.552957465867,77.8056526184255,762538.568900197,0.0,1.0
2019-06-17,97.21,97.98,95.18,95.5,907206,79.2403089684352,79.8679711215645,77.5855632920036,77.8464099010962,1112937.2967883,0.0,1.0
2019-06-18,95.39,99.93,95.04,98.18,788293,77.7567438792206,81.457505145723,77.4714429005255,80.0310002522474,967057.846285342,0.0,1.0
2019-06-19,94.52,95.185,93.735,95.04,632813,77.0475671607499,77.5896390202706,76.4076778228194,77.4714429005255,776318.92821751,0.0,1.0
2019-06-20,95.1,96.06,94.265,95.48,569951,77.5203516397304,78.3028914670084,76.8397050191292,77.8301069880279,699201.42199433,0.0,1.0
2019-06-21,95.91,96.34,94.35,94.7,1056303,78.1806196189962,78.5311322499645,76.9089923996694,77.1942933783645,1295845.7124505,0.0,1.0
2019-06-24,93.97,95.81,93.62,95.81,895278,76.5992370513719,78.0991050536548,76.3139360726768,78.0991050536548,1098304.32910941,0.0,1.0
2019-06-25,92.26,94.14,92.04,93.98,616645,75.2053379840329,76.7378118124524,75.0260059402817,76.607388507906,756484.436145728,0.0,1.0
2019-06-26,94.99,95.38,92.11,92.65,592236,77.4306856178548,77.7485924226865,75.0830661360207,75.5232447888646,726540.094422563,0.0,1.0
2019-06-27,95.46,96.8,95.4,95.47,665876,77.8138040749596,78.9060992505352,77.7648953357548,77.8219555314938,816879.777510517,0.0,1.0
2019-06-28,97.54,97.84,95.11,95.76,1082742,79.5093070340621,79.7538507300865,77.5285030962645,78.058347770984,1328280.40665423,0.0,1.0
2019-07-01,95.26,99.99,93.74,98.96,1180202,77.6507749442767,81.5064138849279,76.4117535510865,80.6668138619108,1447841.8612136,0.0,1.0
2019-07-02,93.29,96.59,92.85,94.89,653392,76.0449380070499,78.7349186633182,75.6862739195475,77.3491710525133,801564.723142375,0.0,1.0
2019-07-03,95.03,95.37,93.13,93.42,396171,77.4632914439914,77.7404409661523,75.9145147025036,76.1509069419938,486012.528362817,0.0,1.0
2019-07-05,94.52,95.34,93.79,94.7,547414,77.0475671607499,77.7159865965499,76.4525108337572,77.1942933783645,671553.602361614,0.0,1.0
2019-07-08,93.89,94.68,92.84,94.18,618000,76.5340253990987,77.1779904652963,75.6781224630134,76.770417638589,758146.715757137,0.0,1.0
2019-07-09,91.67,93.55,91.52,92.91,644271,74.7244020485182,76.2568758769377,74.6021302005061,75.7351826587524,790375.311824542,0.0,1.0
2019-07-10,90.51,92.65,90.21,92.3,702808,73.7788330905573,75.5232447888646,73.5342893945329,75.2379438101695,862187.017812042,0.0,1.0
2019-07-11,91.57,92.04,90.23,90.59,481695,74.6428874831768,75.0260059402817,73.5505923076012,73.8440447428305,590931.201046333,0.0,1.0
2019-07-12,93.59,94.34,91.63,91.9,603660,76.2894817030743,76.9008409431353,74.6917962223817,74.9118855488036,740554.767692481,0.0,1.0
2019-07-15,93.14,94.54,92.33,93.88,344104,75.9226661590377,77.0638700738182,75.2623981797719,76.5258739425646,422138.054172968,0.0,1.0
2019-07-16,93.98,95.3,92.73,93.17,544372,76.607388507906,77.6833807704133,75.5884564411378,75.9471205286402,667821.753964635,0.0,1.0
2019-07-17,91.84,93.92,91.82,93.5,526759,74.8629768095987,76.5584797687011,74.8466738965304,76.216118594267,646214.572565557,0.0,1.0
2019-07-18,92.23,92.4,90.8,91.88,766113,75.1808836144304,75.3194583755109,74.0152253300475,74.8955826357353,939847.985192311,0.0,1.0
2019-07-19,90.74,93.44,90.69,92.89,512662,73.9663165908427,76.1672098550621,73.9255593081719,75.7188797456841,628920.730733795,0.0,1.0
2019-07-22,89.09,92.34,89.06,90.97,847309,72.6213262627085,75.270549636306,72.5968718931061,74.153800091128,1039457.17731629,0.0,1.0
2019-07-23,90.16,91.28,88.97,89.77,1075557,73.4935321118622,74.4064952436865,72.5235087842988,73.1756253070305,1319466.03100259,0.0,1.0
2019-07-24,91.86,92.62,89.74,90.27,1020482,74.879279722667,75.4987904192621,73.151170937428,73.5831981337378,1251901.41875287,0.0,1.0
2019-07-25,98.99,100.68,94.56,94.56,2104148,80.6912682315133,82.068864385784,77.0801729868865,77.0801729868865,2581315.36515687,0.0,1.0
2019-07-26,95.4,99.45,95.31,99.26,1034120,77.7648953357548,81.066235232084,77.6915322269475,80.9113575579352,1268632.17103361,0.0,1.0
2019-07-29,95.4,95.79,91.84,95.71,929183,77.7648953357548,78.0828021405865,74.8629768095987,78.0175904883133,1139898.12263327,0.0,1.0
2019-07-30,92.66,95.65,92.32,94.67,635054,75.5313962453987,77.9686817491084,75.2542467232377,77.1698390087621,779068.130143096,0.0,1.0
2019-07-31,93.02,94.13,92.08,92.57,606262,75.824848680628,76.7296603559182,75.0586117664182,75.4580331365914,743746.835256235,0.0,1.0
2019-08-01,87.77,93.62,87.07,92.9,831502,71.5453340002012,76.3139360726768,70.974732042811,75.7270312022182,1020065.55088267,0.0,1.0
2019-08-02,87.6,88.75,87.03,87.36,506008,71.4067592391207,72.3441767405476,70.9421262166744,71.2111242823012,620757.772405886,0.0,1.0
2019-08-05,86.93,87.54,84.41,86.0,693838,70.8606116513329,71.3578504999159,68.8064446047281,70.1025261936574,851182.849461976,0.0,1.0
2019-08-06,88.05,88.25,86.08,87.28,553753,71.7735747831573,71.9366039138402,70.1677378459305,71.1459126300281,679330.126683919,0.0,1.0
2019-08-07,87.99,88.9,86.4,87.24,651874,71.7246660439524,72.4664485885598,70.4285844550232,71.1133068038915,799702.479267748,0.0,1.0
2019-08-08,88.21,89.47,87.7,88.1,675011,71.9039980877037,72.9310816110061,71.4882738044622,71.814332065828,828086.363673043,0.0,1.0
2019-08-09,87.53,88.11,86.25,88.0,495650,71.3496990433817,71.8224835223622,70.306312607011,71.7328175004866,608050.840881918,0.0,1.0
2019-08-12,86.76,87.09,85.41,86.68,368800,70.7220368902525,70.9910349558793,69.6215902581427,70.6568252379793,452434.48021235,0.0,1.0
2019-08-13,89.15,93.18,85.84,86.43,1433454,72.6702350019134,75.9552719851743,69.972102889111,70.4530388246256,1758524.98752254,0.0,1.0
2019-08-14,84.48,87.15,83.3,87.15,682849,68.8635048004671,71.0399436950842,67.9016329294379,71.0399436950842,837701.823152177,0.0,1.0
2019-08-15,86.38,86.87,84.49,84.94,754314,70.4122815419549,70.8117029121281,68.8716562570013,69.2384718010378,925373.271439529,0.0,1.0
2019-08-16,87.12,88.64,86.53,86.7,470970,71.0154893254817,72.254510718672,70.5345533899671,70.6731281510476,577774.043236471,0.0,1.0
2019-08-19,88.76,89.71,84.49,88.67,637462,72.3523281970817,73.1267165678256,68.8716562570013,72.2789650882744,782022.203430382,0.0,1.0
2019-08-20,89.16,89.66,88.02,88.7,470792,72.6783864584475,73.0859592851549,71.7491204135549,72.3034194578768,577555.677353939,0.0,1.0
2019-08-21,89.81,91.32,89.46,89.89,694335,73.2082311331671,74.4391010698231,72.9229301544719,73.2734427854402,851792.556448595,0.0,1.0
2019-08-22,92.18,92.41,89.57,90.08,666655,75.1401263317597,75.3276098320451,73.0125961763475,73.428320459589,817835.43494025,0.0,1.0
2019-08-23,87.23,91.39,87.08,90.98,639827,71.1051553473573,74.4961612655622,70.9828834993451,74.1619515476622,784923.525408968,0.0,1.0
2019-08-26,88.89,88.99,86.98,88.63,348986,72.4582971320256,72.5398116973671,70.9013689340037,72.2463592621378,428127.167872525,0.0,1.0
2019-08-27,87.07,89.88,86.22,89.88,695902,70.974732042811,73.2652913289061,70.2818582374086,73.2652913289061,853714.912279649,0.0,1.0
2019-08-28,90.2,90.46,86.23,86.77,619769,73.5261379379988,73.7380758078865,70.2900096939427,70.7301883467866,760316.880061626,0.0,1.0
2019-08-29,92.78,93.55,91.23,91.52,574272,75.6292137238085,76.2568758769377,74.3657379610158,74.6021302005061,704502.315131525,0.0,1.0
2019-08-30,91.48,93.58,91.13,92.75,733672,74.9770972010768,76.6982592487622,74.6902368597959,76.0179904394389,895157.548977984,0.5,1.0
2019-09-03,89.28,90.74,87.72,90.67,679196,73.1739750558826,74.3705924795114,71.8953975347448,74.3132204112553,828691.058995915,0.0,1.0
2019-09-04,93.44,93.62,90.06,90.06,923711,76.5835151122498,76.7310432877657,73.8132638164514,73.8132638164514,1127025.25750472,0.0,1.0
2019-09-05,96.24,97.91,94.5,94.67,1095431,78.878397842497,80.2471314708945,77.4522921458434,77.5916243116084,1336541.84572193,0.0,1.0
2019-09-06,96.04,97.72,95.81,96.77,698620,78.7144776474794,80.0914072856277,78.5259694232091,79.3127863592938,852390.396344687,0.0,1.0
2019-09-09,96.19,96.98,95.58,96.14,548129,78.8374177937426,79.4849025640624,78.3374611989388,78.7964377449882,668775.436658008,0.0,1.0
2019-09-10,97.24,97.81,94.9,96.0,580059,79.6979988175853,80.1651713733857,77.7801325358787,78.6816936084759,707733.418615704,0.0,1.0
2019-09-11,98.0,98.71,95.64,97.3,444970,80.3208955586524,80.9028122509651,78.3866372574441,79.7471748760906,542910.53027611,0.0,1.0
2019-09-12,96.84,98.07,95.59,97.72,915461,79.37015842755,80.3782676269086,78.3456572086897,80.0914072856277,1116959.38368227,0.0,1.0
2019-09-13,95.76,98.35,94.89,97.06,639304,78.4849893744547,80.6077558999333,77.7719365261278,79.5504706420694,780018.593720111,0.0,1.0
2019-09-16,91.43,95.18,90.75,94.97,776623,74.9361171523224,78.0096208089035,74.3787884892623,77.8375046041349,947562.318256563,0.0,1.0
2019-09-17,89.59,91.0,89.06,90.92,655607,73.4280513581599,74.5836887330344,72.9936628413631,74.5181206550273,799909.980499201,0.0,1.0
2019-09-18,88.9,89.69,87.48,89.63,672669,72.862526685349,73.5100114556687,71.6986933007236,73.4608353971634,820727.427669956,0.0,1.0
2019-09-19,87.9,89.35,87.67,88.96,616835,72.0429257102607,73.2313471241387,71.8544174859904,72.9117027438543,752604.033851415,0.0,1.0
2019-09-20,89.12,90.53,87.99,88.18,1160314,73.0428388998684,74.1984762747429,72.1166897980186,72.2724139832854,1415705.97799131,0.0,1.0
2019-09-23,89.35,89.71,87.5,88.51,704120,73.2313471241387,73.5264034751705,71.7150853202254,72.5428823050646,859100.978892991,0.0,1.0
2019-09-24,87.43,91.11,87.11,89.76,548046,71.6577132519692,74.6738448402941,71.395440939941,73.5673835239249,668674.167866824,0.0,1.0
2019-09-25,89.29,89.53,87.01,87.46,911092,73.1821710656334,73.3788752996546,71.3134808424321,71.6823012812219,1111628.74092708,0.0,1.0
2019-09-26,89.52,90.37,86.88,89.05,1161605,73.3706792899037,74.0673401187288,71.2069327156706,72.9854668316122,1417281.13473129,0.0,1.0
2019-09-27,88.02,90.6,87.41,89.78,553433,72.1412778272713,74.2558483429991,71.6413212324674,73.5837755434267,675246.878446408,0.0,1.0
2019-09-30,91.21,92.81,88.26,88.26,802822,74.7558049378029,76.0671664979442,72.3379820612925,72.3379820612925,979527.873198928,0.0,1.0
2019-10-01,90.6,92.56,90.49,91.32,657673,74.2558483429991,75.8622662541721,74.1656922357394,74.8459610450627,802430.719325527,0.0,1.0
2019-10-02,91.19,93.5,89.84,93.5,787104,74.7394129183012,76.6326911707551,73.632951601932,76.6326911707551,960350.248381794,0.0,1.0
2019-10-03,90.2,91.55,87.43,91.02,505412,73.9280079529638,75.034469269333,71.6577132519692,74.6000807525362,616656.172164211,0.0,1.0
2019-10-04,91.83,91.9,90.03,90.34,594453,75.2639575423577,75.3213296106139,73.7886757871988,74.0427520894761,725295.623197573,0.0,1.0
2019-10-07,89.54,92.02,89.38,91.73,466428,73.3870713094055,75.4196817276245,73.2559351533914,75.1819974448489,569091.563061836,0.0,1.0
2019-10-08,88.56,89.46,86.19,88.67,458575,72.583862353819,73.3215032313984,70.6414080428597,72.6740184610787,559510.071288776,0.0,1.0
2019-10-09,89.92,90.31,88.58,89.64,512685,73.6985196799391,74.0181640602235,72.6002543733207,73.4690314069143,625530.002504904,0.0,1.0
2019-10-10,92.33,92.39,90.21,90.21,587617,75.6737580299018,75.7229340884071,73.9362039627146,73.9362039627146,716954.979142991,0.0,1.0
2019-10-11,94.15,96.04,93.08,93.84,693089,77.1654318045625,78.7144776474794,76.288458761218,76.9113555022851,845641.99051293,0.0,1.0
2019-10-14,94.16,94.8,93.18,93.89,429889,77.1736278143134,77.6981724383699,76.3704188587269,76.9523355510396,524510.112928661,0.0,1.0
2019-10-15,94.97,95.72,94.12,94.36,350256,77.8375046041349,78.4522053354511,77.1408437753099,77.3375480093311,427349.418370652,0.0,1.0
2019-10-16,95.38,96.21,94.23,94.35,519073,78.1735410039211,78.8538098132444,77.2309998825696,77.3293519995802,633324.039108279,0.0,1.0
2019-10-17,97.12,97.2,95.43,96.13,416878,79.5996467005747,79.6652147785818,78.2145210526755,78.7882417352373,508635.314831211,0.0,1.0
2019-10-18,96.19,96.76,95.01,96.55,443189,78.8374177937426,79.304590349543,77.8702886431385,79.1324741447744,540737.521636377,0.0,1.0
2019-10-21,96.99,99.32,96.47,97.06,679939,79.4930985738133,81.402768845769,79.0669060667673,79.5504706420694,829597.597692895,0.0,1.0
2019-10-22,98.67,99.05,97.01,97.16,575969,80.8700282119616,81.1814765824951,79.509490593315,79.6324307395783,702743.185411602,0.0,1.0
2019-10-23,97.38,99.03,96.79,98.6,961151,79.8127429540977,81.1650845629934,79.3291783787956,80.8126561437054,1172706.0230699,0.0,1.0
2019-10-24,100.43,101.19,93.26,99.38,1698449,82.312525928117,82.9354226691841,76.4359869367339,81.4519449042743,2072287.67610609,0.0,1.0
2019-10-25,99.99,101.57,96.08,97.91,815136,81.9519014990781,83.2468710397176,78.7472616864829,80.2471314708945,994552.25747162,0.0,1.0
2019-10-28,99.96,100.7,98.59,100.12,760825,81.9273134698255,82.5338181913908,80.8044601339545,82.0584496258396,928287.084966,0.0,1.0
2019-10-29,100.21,101.34,99.4,99.46,563202,82.1322137135976,83.0583628154473,81.4683369237761,81.5175129822813,687166.093158112,0.0,1.0
2019-10-30,100.72,100.81,99.09,100.11,541610,82.5502102108926,82.6239742986505,81.2142606214987,82.0502536160887,660821.566179391,0.0,1.0
2019-10-31,100.24,101.0,98.49,101.0,571961,82.1568017428502,82.7796984839173,80.7225000364457,82.7796984839173,697853.000892765,0.0,1.0
2019-11-01,102.74,103.01,100.07,100.85,615932,84.2058041805709,84.4270964438448,82.0174695770852,82.6567583376541,751502.278207575,0.0,1.0
2019-11-04,103.37,103.9,102.39,102.89,547265,84.7221527948765,85.1565413116734,83.91894383929,84.3287443268342,667721.265144965,0.0,1.0
2019-11-05,103.64,104.86,102.86,103.65,419888,84.9434450581504,85.9433582477581,84.3041562975815,84.9516410679013,512307.83364401,0.0,1.0
2019-11-06,104.18,104.33,102.26,103.58,408991,85.3860295846981,85.5089697309613,83.8123957125286,84.8942689996451,499012.339456944,0.0,1.0
2019-11-07,106.66,107.86,104.92,104.99,618214,87.418640002917,88.402161173023,85.9925343062634,86.0499063745196,754286.559912162,0.0,1.0
2019-11-08,108.65,108.68,106.33,106.5,529545,89.0496459433427,89.0742339725954,87.1481716811379,87.2875038469029,646100.988280249,0.0,1.0
2019-11-11,108.1,108.97,107.3,107.3,532304,88.5988654070442,89.311918255371,87.9431846269735,87.9431846269735,649467.260507661,0.0,1.0
2019-11-12,106.87,111.12,106.61,108.8,706969,87.5907562076856,91.0740603518108,87.3776599541626,89.172586089606,862577.060653012,0.0,1.0
2019-11-13,105.24,106.41,104.68,106.26,480887,86.2548066182917,87.213739759145,85.7958300722422,87.0907996128817,586733.074528367,0.0,1.0
2019-11-14,105.02,106.55,104.74,105.37,436370,86.0744944037722,87.3284838956573,85.8450061307475,86.3613547450531,532417.619382399,0.0,1.0
2019-11-15,104.17,106.29,103.96,105.79,448299,85.3778335749472,87.1153876421344,85.2057173701786,86.7055871545902,546972.26287671,0.0,1.0
2019-11-18,103.36,104.1,102.13,104.0,483447,84.7139567851257,85.320461506691,83.7058475857671,85.2385014091822,589856.545678123,0.0,1.0
2019-11-19,100.35,102.77,100.19,102.64,544284,82.2469578501099,84.2303922098236,82.1158216940958,84.1238440830621,664084.129403785,0.0,1.0
2019-11-20,100.15,100.47,98.81,100.45,557233,82.0830376550923,82.3453099671205,80.984772348474,82.3289179476187,679883.280934326,0.0,1.0
2019-11-21,99.92,101.0,99.62,100.29,482940,81.8945294308219,82.7796984839173,81.6486491382955,82.1977817916046,589237.951977761,0.0,1.0
2019-11-22,101.5,101.85,100.35,100.77,391275,83.1894989714614,83.4763593127423,82.2469578501099,82.591190259647,477396.9430159,0.0,1.0
2019-11-25,101.48,102.78,101.31,102.3,379616,83.1731069519597,84.2385882195745,83.0337747861947,83.8451797515321,463171.728119414,0.0,1.0
2019-11-26,101.8,102.42,100.78,101.5,312621,83.4353792639879,83.9435318685427,82.5993862693979,83.1894989714614,381430.732151488,0.0,1.0
2019-11-27,103.75,103.87,101.86,102.02,352965,85.0336011654101,85.1319532824207,83.4845553224932,83.6156914785074,430654.685302171,0.0,1.0
2019-11-29,103.31,104.45,103.23,103.75,212295,84.6729767363713,85.6073218479719,84.6074086583642,85.0336011654101,259022.385834925,0.0,1.0
2019-12-02,100.62,103.2,100.03,102.79,382195,82.8780506009279,85.0031288214645,82.3920831008827,84.6654225926195,464012.613969101,0.5,1.0
2019-12-03,99.18,99.51,97.47,99.14,579386,81.6919604313261,81.9637727618598,80.2834783549239,81.6590134821705,703416.874519818,0.0,1.0
2019-12-04,100.93,101.2,99.37,99.55,354056,83.1333894568838,83.3557813636842,81.8484584398152,81.9967197110154,429849.815019674,0.0,1.0
2019-12-05,103.28,103.5,101.38,101.54,402734,85.0690227197757,85.2502309401316,83.5040426348844,83.6358304315068,488948.458441979,0.0,1.0
2019-12-06,103.52,105.42,103.48,104.0,413560,85.2667044147094,86.8316844996007,85.2337574655538,85.6620678045766,502092.012279233,0.0,1.0
2019-12-09,102.34,104.17,102.33,103.42,375972,84.294769414619,85.802092338488,84.2865326773301,85.1843370418203,456457.437954947,0.0,1.0
2019-12-10,101.12,102.5,100.93,102.13,336184,83.289887465373,84.4265572112414,83.1333894568838,84.121797931552,408151.903124291,0.0,1.0
2019-12-11,99.47,99.83,97.94,99.01,828492,81.9308258127042,82.2273483551047,80.6706050075023,81.5519358974147,1005849.73265608,0.0,1.0
2019-12-12,102.01,102.09,99.0,99.6,718724,84.0229570840852,84.0888509823964,81.5436991601258,82.0379033974599,872583.372263709,0.0,1.0
2019-12-13,102.36,103.21,100.37,101.42,481876,84.3112428891968,85.0113655587534,82.6721321687054,83.53698958404,585032.620439761,0.0,1.0
2019-12-16,105.27,106.71,103.2,103.27,783747,86.7081334402671,87.894223609869,85.0031288214645,85.0607859824868,951526.038175385,0.0,1.0
2019-12-17,106.38,106.5,104.67,105.53,458794,87.6224112793352,87.721252126802,86.213929202933,86.9222886097786,557009.388436112,0.0,1.0
2019-12-18,108.29,108.75,106.25,106.25,591782,89.1956281015154,89.5745180168049,87.5153336945795,87.5153336945795,718466.522900255,0.0,1.0
2019-12-19,108.86,109.09,107.6,108.29,527471,89.6651221269828,89.8545670846275,88.6272932285812,89.1956281015154,640388.276934277,0.0,1.0
2019-12-20,110.65,110.76,108.84,109.49,682022,91.1394981016962,91.2301022118741,89.648648652405,90.1840365761836,828024.466579716,0.0,1.0
2019-12-23,110.84,111.97,110.4,110.94,334896,91.2959961101853,92.2267474238312,90.9335796694737,91.3783634830743,406588.177155107,0.0,1.0
2019-12-24,111.14,111.56,110.57,111.0,162770,91.5430982288524,91.8890411949862,91.073604203385,91.4277839068077,197614.655282645,0.0,1.0
2019-12-26,110.68,111.8,110.27,111.26,348585,91.1642083135629,92.0867228899199,90.8265020847179,91.6419390763192,423207.621869515,0.0,1.0
2019-12-27,110.06,111.17,109.67,111.17,320440,90.653530601651,91.5678084407191,90.3322978473838,91.5678084407191,389037.538482342,0.0,1.0
2019-12-30,110.29,110.95,109.41,110.06,543674,90.8429755592957,91.3866002203632,90.1181426778724,90.653530601651,660059.901063691,0.0,1.0
2019-12-31,109.34,111.0,109.24,110.25,380134,90.0604855168501,91.4277839068077,89.9781181439611,90.8100286101401,461510.409603816,0.0,1.0
2020-01-02,110.19,110.76,108.63,109.8,652255,90.7606081864067,91.2301022118741,89.4756771693381,90.4393754321396,791885.156855574,0.0,1.0
2020-01-03,109.88,110.26,108.71,108.72,274678,90.5052693304508,90.818265347429,89.5415710676493,89.5498078049382,333479.131803935,0.0,1.0
2020-01-06,110.45,111.4,108.67,108.67,557007,90.9747633559182,91.7572533983638,89.5086241184937,89.5086241184937,676247.135805249,0.0,1.0
2020-01-07,108.12,111.1,107.69,109.97,631444,89.0556035676041,91.5101512796968,88.7014238641813,90.5793999660509,766619.084538273,0.0,1.0
2020-01-08,107.48,109.04,107.35,108.01,414993,88.5284523811144,89.813383398183,88.4213747963587,88.9649994574262,503831.778827246,0.0,1.0
2020-01-09,107.43,109.08,106.27,107.84,349685,88.4872686946699,89.8463303473386,87.5318071691573,88.8249749235148,424543.1021227,0.0,1.0
2020-01-10,106.84,108.12,106.5,107.62,243437,88.0013011946247,89.0556035676041,87.721252126802,88.643766703159,295550.278540525,0.0,1.0
2020-01-13,108.9,108.93,107.08,107.13,426579,89.6980690761384,89.7227792880051,88.1989828895583,88.2401665760028,517898.028112156,0.0,1.0
2020-01-14,108.37,109.64,108.15,108.88,290236,89.2615219998266,90.3075876355171,89.0803137794708,89.6815956015606,352367.678875799,0.0,1.0
2020-01-15,108.05,108.87,107.66,108.38,295626,88.9979464065818,89.6733588642717,88.6767136523146,89.2697587371155,358911.532116405,0.0,1.0
2020-01-16,109.21,110.47,108.7,108.7,329415,89.9534079320944,90.991236830496,89.5333343303604,89.5333343303604,399933.843275374,0.0,1.0
2020-01-17,110.81,110.86,109.26,109.55,391477,91.2712858983186,91.3124695847631,89.9945916185389,90.233456999917,475281.639160067,0.0,1.0
2020-01-21,110.38,111.17,110.11,110.41,412349,90.9171061948959,91.5678084407191,90.6947142880955,90.9418164067626,500621.769927772,0.0,1.0
2020-01-22,110.51,111.07,109.74,110.85,403370,91.0241837796516,91.4854410678301,90.3899550084061,91.3042328474742,489720.608842911,0.0,1.0
2020-01-23,108.64,109.53,107.94,109.46,573423,89.483913906627,90.2169835253392,88.9073422964039,90.1593263643169,696177.357474598,0.0,1.0
2020-01-24,109.42,110.42,108.45,109.4,487223,90.1263794151613,90.9500531440515,89.3274158981378,90.1099059405835,591524.268543198,0.0,1.0
2020-01-27,108.07,108.52,106.83,106.89,503484,89.0144198811596,89.3850730591601,87.9930644573358,88.0424848810692,611266.308904143,0.0,1.0
2020-01-28,111.51,111.82,107.97,108.73,423304,91.8478575085417,92.1031963644977,88.9320525082706,89.5580445422271,513921.939176537,0.0,1.0
2020-01-29,111.53,112.46,111.26,111.85,247310,91.8643309831195,92.6303475509874,91.6419390763192,92.1279065763644,300252.383104694,0.0,1.0
2020-01-30,110.75,111.71,109.93,110.62,256179,91.2218654745852,92.0125922543198,90.5464530168953,91.1147878898295,311019.996164237,0.0,1.0
2020-01-31,106.07,110.94,105.96,110.74,564726,87.3670724233793,91.3783634830743,87.2764683132013,91.2136287372963,685618.564963735,0.0,1.0
2020-02-03,106.86,108.68,106.25,106.68,388236,88.0177746692025,89.5168608557826,87.5153336945795,87.8695133980023,471346.828705001,0.0,1.0
2020-02-04,107.8,109.27,107.74,109.01,359977,88.7920279743592,90.0028283558278,88.7426075506258,89.7886731863163,437038.341000681,0.0,1.0
2020-02-05,109.56,109.95,108.5265,109.03,255484,90.2416937372059,90.5629264914731,89.3904269383979,89.8051466608941,310176.215458815,0.0,1.0
2020-02-06,108.59,110.16,108.54,110.16,324351,89.4427302201825,90.73589797454,89.401546533738,90.73589797454,393785.777818893,0.0,1.0
2020-02-07,106.53,108.87,105.93,108.28,383942,87.7459623386687,89.6733588642717,87.2517581013346,89.1873913642265,466133.599425751,0.0,1.0
2020-02-10,106.8,106.91,105.94,106.07,278963,87.9683542454691,88.058958355647,87.2599948386235,87.3670724233793,338681.434426569,0.0,1.0
2020-02-11,106.87,107.52,106.35,106.83,295141,88.0260114064914,88.56139933027,87.5977010674685,87.9930644573358,358322.706732046,0.0,1.0
2020-02-12,110.35,110.65,107.61,107.81,479757,90.8923959830291,91.1394981016962,88.6355299658701,88.8002647116481,582459.999842945,0.0,1.0
2020-02-13,109.77,110.5,109.16,109.51,266568,90.4146652202729,91.0159470423627,89.9122242456499,90.2005100507614,323633.000119089,0.0,1.0
2020-02-14,110.3,110.47,109.57,109.88,199301,90.8512122965846,90.991236830496,90.2499304744948,90.5052693304508,241965.954490917,0.0,1.0
2020-02-18,110.25,110.9,109.27,109.86,418151,90.8100286101401,91.3454165339187,90.0028283558278,90.488795855873,507665.821226844,0.0,1.0
2020-02-19,110.73,110.93,110.05,110.6,441902,91.2053920000074,91.3701267457854,90.6452938643621,91.0983144152517,536501.268039022,0.0,1.0
2020-02-20,111.35,112.33,109.71,110.43,561349,91.7160697119193,92.5232699662317,90.3652447965394,90.9582898813404,681518.640586457,0.0,1.0
2020-02-21,110.73,111.84,109.6,110.87,1001853,91.2053920000074,92.1196698390755,90.2746406863615,91.320706322052,1216322.63463098,0.0,1.0
2020-02-24,96.64,98.14,91.89,96.0,2421121,79.5998291599451,80.8353397532803,75.6873789477168,79.0726779734554,2939417.53279212,0.0,1.0
2020-02-25,91.72,97.14,90.85,96.98,1177127,75.5473544138055,80.0116660243901,74.830758269671,79.8798782277677,1429118.05817346,0.0,1.0
2020-02-26,90.47,93.76,90.42,92.96,998390,74.5177622526928,77.2276488207414,74.4765785662483,76.5687098376293,1212118.29997936,0.0,1.0
2020-02-27,91.7,93.33,86.53,88.47,1272604,75.5308809392277,76.8734691173186,71.2724877608655,72.8704147949124,1545034.10193104,0.0,1.0
2020-02-28,91.47,92.44,88.49,88.49,1053184,75.3414359815829,76.1403994986064,72.8868882694902,72.8868882694902,1278642.21360937,0.0,1.0
2020-03-02,95.01,95.28,89.82,91.61,866707,78.2572409818541,78.4796328886544,73.9823743289142,75.4567503036275,1052245.53072468,0.0,1.0
2020-03-03,91.38,97.13,90.67,95.33,761537,75.2673053459828,80.0034292871012,74.6824969984708,78.5208165750989,924561.477790624,0.0,1.0
2020-03-04,92.84,93.32,90.89,93.06,566660,76.4698689901625,76.8652323800297,74.8637052188266,76.6510772105183,687966.582063425,0.0,1.0
2020-03-05,87.5,89.88,85.65,89.52,838129,72.5656555152231,74.5394413452372,71.031410227187,74.2408855054031,1010619.78947624,0.6,1.0
2020-03-06,86.83,87.41,84.53,85.02,993095,72.0100099244208,72.4910165552646,70.1025698365921,70.5089375074773,1197478.50250964,0.0,1.0
2020-03-09,81.42,83.04,79.5,81.52,1077784,67.5233791091367,68.86688038839,65.9310812966884,67.6063112868684,1299596.88685257,0.0,1.0
2020-03-10,82.43,85.35,78.13,84.76,1058043,68.3609941042267,70.7826136939919,64.7949104617643,70.293313845375,1275793.09857648,0.0,1.0
2020-03-11,79.86,81.65,78.13,80.44,930181,66.2296371365225,67.7141231179196,64.7949104617643,66.7106437673662,1121616.51296495,0.0,1.0
2020-03-12,73.5,77.18,73.1,75.23,948297,60.9551506327874,64.0070547733134,60.6234219218607,62.3898773075455,1143460.86879341,0.0,1.0
2020-03-13,75.53,77.09,73.04,76.75,1123907,62.6386738407406,63.9324158133548,60.5736626152217,63.6504464090671,1355212.21164149,0.0,1.0
2020-03-16,64.12,69.88,63.17,64.2,1000538,53.1761123615555,57.9530057989004,52.3882566731045,53.2424581037408,1206453.30602208,0.0,1.0
2020-03-17,75.26,75.79,63.52,65.41,996044,62.414756960865,62.854297502843,52.6785192951654,54.2459374542942,1201034.42022537,0.0,1.0
2020-03-18,75.89,76.57,68.65,69.74,1147046,62.9372296805746,63.5011684891501,56.9329400128007,57.8369007500761,1383113.32389115,0.0,1.0
2020-03-19,72.34,79.05,69.5,75.16,972221,59.9931373710999,65.5578864968958,57.6378635235201,62.3318247831333,1172308.53764084,0.0,1.0
2020-03-20,66.49,74.15,65.72,72.71,948803,55.1416049737964,61.4942097880433,54.5030272052624,60.2999864287071,1144071.00591248,0.0,1.0
2020-03-23,65.27,69.32,62.91,66.08,744344,54.1298324054698,57.488585603603,52.1726330110021,54.8015830450965,897533.406644922,0.0,1.0
2020-03-24,70.48,71.37,66.81,67.68,612694,58.4505988652906,59.1886952471025,55.4069879425378,56.1284978888034,738789.233272389,0.0,1.0
2020-03-25,72.36,75.27,68.28,69.24,695236,60.0097238066462,62.4230501786382,56.6260909551935,57.4222398614177,838318.75517528,0.0,1.0
2020-03-26,75.94,78.39,71.45,72.58,468827,62.9786957694405,65.0105341238667,59.2550409892879,60.1921745976559,565313.745307436,0.0,1.0
2020-03-27,69.64,73.65,69.29,73.42,557318,57.7539685723444,61.0795488993849,57.4637059502835,60.8888048906021,672016.598675524,0.0,1.0
2020-03-30,66.0,69.39,63.9,69.39,1193215,54.7352373029111,57.5466381280152,52.9936615705458,57.5466381280152,1438784.11569089,0.0,1.0
2020-03-31,65.73,69.21,65.09,66.28,663512,54.5113204230356,57.3973602080982,53.9805544855528,54.9674474005598,800065.810579228,0.0,1.0
2020-04-01,62.8,64.21,60.17,63.78,792552,52.0814076154973,53.250751321514,49.900291341154,52.8941429572678,955662.833989721,0.0,1.0
2020-04-02,67.39,67.96,62.07,62.07,644431,55.8879945733815,56.3607079864521,51.476002718056,51.476002718056,777057.853328023,0.0,1.0
2020-04-03,65.56,67.71,63.18,66.51,486732,54.3703357208917,56.1533775421229,52.3965498908777,55.1581914093427,586903.676368851,0.0,1.0
2020-04-06,71.0,72.3,67.94,68.99,686776,58.8818461894953,59.9599645000072,56.3441215509058,57.2149094170885,828117.648401777,0.0,1.0
2020-04-07,73.21,77.17,71.79,75.0,1066042,60.7146473173655,63.9987615555402,59.5370103935756,62.1991332987627,1285438.32943715,0.0,1.0
2020-04-08,78.64,79.52,73.29,74.04,458245,65.2178645681959,65.9476677322347,60.7809930595509,61.4029843925385,552553.921208476,0.0,1.0
2020-04-09,77.61,82.48,76.56,80.72,675186,64.3636631375596,68.4024601930926,63.4928752713769,66.942853865015,814142.373282995,0.0,1.0
2020-04-13,73.05,77.55,71.42,77.45,756606,60.5819558329948,64.3139038309206,59.2301613359684,64.2309716531889,912318.982443585,0.0,1.0
2020-04-14,75.07,76.3,74.08,74.42,570676,62.2571858231748,63.2772516092745,61.4361572636312,61.7181266679189,688123.736297327,0.0,1.0
2020-04-15,68.77,73.44,68.31,72.56,546628,57.0324586260788,60.9053913261484,56.650970608513,60.1755881621096,659126.547681582,0.0,1.0
2020-04-16,72.39,72.52,67.84,69.32,750838,60.0346034599657,60.1424152910169,56.2611893731741,57.488585603603,905363.901607939,0.0,1.0
2020-04-17,76.13,77.25,74.42,75.12,582316,63.1362669071307,64.0651072977255,61.7181266679189,62.2986519120407,702159.301645266,0.0,1.0
2020-04-20,74.35,76.59,72.61,73.95,490317,61.6600741435067,63.5177549246964,60.2170542509754,61.32834543258,591226.485799466,0.0,1.0
2020-04-21,72.12,73.13,71.48,72.57,434161,59.8106865800902,60.6483015751802,59.2799206426074,60.1838813798827,523513.323627739,0.0,1.0
2020-04-22,72.02,74.17,71.7,73.96,307808,59.7277544023585,61.5107962235897,59.4623714336171,61.3366386503531,371156.297132186,0.0,1.0
2020-04-23,71.89,73.09,71.33,72.12,375720,59.6199425713073,60.6151287040875,59.1555223760099,59.8106865800902,453044.897983499,0.0,1.0
2020-04-24,71.87,73.56,71.35,72.76,316298,59.603356135761,61.0049099394264,59.1721088115562,60.3414525175729,381393.578043183,0.0,1.0
2020-04-27,78.13,79.73,72.68,72.68,580014,64.7949104617643,66.1218253054713,60.2751067753876,60.2751067753876,699383.539494841,0.0,1.0
2020-04-28,80.42,81.99,79.02,80.96,806956,66.6940573318199,67.9960925222073,65.5330068435763,67.141891091571,973031.243205506,0.0,1.0
2020-04-29,82.83,84.82,82.01,82.4,633464,68.6927228151535,70.343073152014,68.0126789577537,68.3361144509072,763833.794464546,0.0,1.0
2020-04-30,78.2,82.53,78.11,81.73,597451,64.8529629861765,68.4439262819584,64.778324026218,67.780468860105,720409.154011338,0.0,1.0
2020-05-01,75.1,76.97,74.42,76.59,498250,62.2820654764943,63.8328972000768,61.7181266679189,63.5177549246964,600792.133557646,0.0,1.0
2020-05-04,75.57,75.8,72.93,74.04,639078,62.6718467118332,62.8625907206161,60.4824372197168,61.4029843925385,770603.181394387,0.0,1.0
2020-05-05,73.96,77.37,71.95,71.95,904583,61.3366386503531,64.1646259110036,59.6697018779463,59.6697018779463,1090750.32724531,0.0,1.0
2020-05-06,76.06,76.54,73.07,74.12,756469,63.0782143827185,63.4762888358306,60.5985422685412,61.4693301347238,912153.787215692,0.0,1.0
2020-05-07,76.18,78.94,75.9,76.73,540489,63.1777329959965,65.466661101391,62.9455228983478,63.6338599735208,651724.113345586,0.0,1.0
2020-05-08,79.27,80.16,77.78,78.04,485852,65.7403372879055,66.4784336697175,64.5046478397035,64.7202715018058,585842.568335673,0.0,1.0
2020-05-11,78.0,79.13,76.98,78.41,530900,64.6870986307132,65.6242322390812,63.84119041785,65.0271205594131,640161.653197699,0.0,1.0
2020-05-12,75.8,80.03,75.75,78.29,557236,62.8625907206161,66.3706218386663,62.8211246317503,64.927601946135,671917.722699705,0.0,1.0
2020-05-13,72.56,75.0,70.4,75.0,698642,60.1755881621096,62.1991332987627,58.3842531231052,62.1991332987627,842425.72558551,0.0,1.0
2020-05-14,74.67,74.91,69.54,71.54,486597,61.9254571122481,62.1244943388041,57.6710363946127,59.3296799492464,586740.892750125,0.0,1.0
2020-05-15,75.4,76.37,73.07,73.77,241435,62.5308620096894,63.3353041336867,60.5985422685412,61.1790675126629,291123.42953435,0.0,1.0
2020-05-18,82.36,84.22,78.39,78.39,749607,68.3029415798146,69.8454800856239,65.0105341238667,65.0105341238667,903879.556166072,0.0,1.0
2020-05-19,81.92,83.56,81.01,82.38,357920,67.9380399977952,69.2981277125948,67.1833571804368,68.3195280153609,431581.576403316,0.0,1.0
2020-05-20,80.27,83.66,80.15,82.98,564760,66.5696590652224,69.3810598903264,66.4701404519444,68.817121081751,680990.196383373,0.0,1.0
2020-05-21,82.99,83.7,79.95,79.95,635506,68.8254142995242,69.4142327614191,66.304276096481,66.304276096481,766296.047423351,0.0,1.0
2020-05-22,81.52,83.35,80.48,82.44,402904,67.6063112868684,69.1239701393582,66.7438166384589,68.3692873219999,485823.489772021,0.0,1.0
2020-05-26,85.72,86.53,84.41,84.61,759915,71.0894627515991,71.7612133912258,70.0030512233141,70.1689155787774,916308.989809249,0.0,1.0
2020-05-27,88.87,89.16,87.01,87.46,448962,73.7018263501472,73.942329665569,72.1592878443379,72.5324826441304,541360.437263036,0.0,1.0
2020-05-28,86.32,89.9,85.79,89.9,451646,71.5870558179892,74.5560277807835,71.1475152760113,74.5560277807835,544596.816764228,0.0,1.0
2020-05-29,85.91,86.77,84.28,85.54,402709,71.2470338892893,71.9602506177818,69.8952393922629,70.9401848316821,485588.357878306,0.0,1.0
2020-06-01,88.16,88.94,85.18,86.23,337392,73.1130078882522,73.7598788745593,70.641628991848,71.5124168580307,406828.819920283,0.0,1.0
2020-06-02,86.9,88.79,85.94,88.5,494973,72.068062448833,73.6354806079618,71.2719135426088,73.3949772925399,596840.711938642,0.0,1.0
2020-06-03,92.68,93.47,86.85,86.85,721260,76.8615423217243,77.5167065258046,72.0265963599671,72.0265963599671,869698.61364734,0.0,1.0
2020-06-04,90.01,92.49,89.72,92.02,585226,74.6472531762884,76.7039711840341,74.4067498608665,76.3141899486952,705668.192982251,0.0,1.0
2020-06-05,90.99,94.96,90.58,93.92,662605,75.4599885180589,78.7523959740067,75.1199665893589,77.8899013255972,798972.145822305,0.0,1.0
2020-06-08,93.98,94.94,92.41,92.41,834268,77.9396606322362,78.7358095384603,76.6376254418488,76.6376254418488,1005964.17798067,0.0,1.0
2020-06-09,90.6,92.73,90.06,92.46,540184,75.1365530249053,76.9030084105901,74.6887192651542,76.6790915307146,651356.342947723,0.0,1.0
2020-06-10,87.65,90.75,87.41,90.75,673340,72.6900537818206,75.2609512915028,72.4910165552646,75.2609512915028,811916.458022489,0.0,1.0
2020-06-11,83.39,85.12,81.43,83.26,640903,69.1571430104509,70.591869685209,67.5316723269099,69.0493311793997,772803.774758646,0.0,1.0
2020-06-12,84.21,86.43,81.83,86.17,541043,69.8371868678507,71.6782812134941,67.8634010378366,71.4626575513917,652392.129084655,0.0,1.0
2020-06-15,84.54,85.28,80.62,81.53,722374,70.1108630543653,70.7245611695797,66.8599216872833,67.6146045046416,871041.879952976,0.0,1.0
2020-06-16,86.9,89.55,85.32,88.56,428239,72.068062448833,74.2657651587226,70.7577340406724,73.4447365991789,516372.548886287,0.0,1.0
2020-06-17,86.32,87.08,84.9,86.73,412353,71.5870558179892,72.21734036875,70.4094188941993,71.9270777466891,497217.137278266,0.0,1.0
2020-06-18,85.55,87.54,84.55,85.53,485780,70.9484780494553,72.5988283863158,70.1191562721384,70.9318916139089,585755.750405686,0.0,1.0
2020-06-19,84.26,88.38,83.81,86.5,729902,69.8786529567166,73.2954586792619,69.505458156924,71.7363337379063,880119.176854977,0.0,1.0
2020-06-22,85.07,85.35,83.6,84.25,557312,70.5504035963432,70.7826136939919,69.3313005836874,69.8703597389434,672009.363848025,0.0,1.0
2020-06-23,84.35,86.67,83.47,86.24,511245,69.9532919166751,71.8773184400501,69.2234887526362,71.5207100758039,616461.564115762,0.0,1.0
2020-06-24,80.9,83.8,80.2,83.33,534288,67.092131784932,69.4971649391508,66.5116065408102,69.1073837038119,644246.919125433,0.0,1.0
2020-06-25,79.08,80.74,77.92,80.38,404902,65.5827661502153,66.9594403005613,64.6207528885278,66.6608844607272,488232.687329168,0.0,1.0
2020-06-26,76.64,80.24,76.33,78.85,1746905,63.5592210135623,66.5447794119029,63.302131262594,65.3920221414325,2106426.05533872,0.0,1.0
2020-06-29,79.33,80.0,76.85,77.6,835178,65.7900965945446,66.3457421853468,63.7333785867988,64.3553699197864,1007061.46015134,0.0,1.0
2020-06-30,80.7,81.61,79.15,79.15,742190,66.9262674294686,67.6809502468269,65.6408186746275,65.6408186746275,894936.103572803,0.0,1.0
2020-07-01,81.54,82.57,80.57,80.85,839098,67.6228977224148,68.4770991530511,66.8184555984174,67.0506656960661,1011788.21411732,0.0,1.0
2020-07-02,80.87,83.68,80.08,83.51,406376,67.0672521316125,69.3976463258728,66.4120879275322,69.2566616237289,490010.04328474,0.0,1.0
2020-07-06,81.73,82.95,80.45,82.92,434756,67.780468860105,68.7922414284315,66.7189369851394,68.767361775112,524230.777354716,0.0,1.0
2020-07-07,80.55,81.99,80.36,81.32,360991,66.8018691628711,67.9960925222073,66.6442980251809,67.440446931405,435284.60227819,0.0,1.0
2020-07-08,81.07,81.6,79.89,80.76,586279,67.2331164870758,67.6726570290538,66.254516789842,66.9760267361076,706937.905208315,0.0,1.0
2020-07-09,79.78,80.98,78.55,80.81,493285,66.1632913943371,67.1584775271173,65.1432256082374,67.0174928249735,594805.313802275,0.0,1.0
2020-07-10,82.5,82.52,79.72,79.82,494740,68.4190466286389,68.4356330641853,66.1135320876981,66.1964642654298,596559.759470767,0.0,1.0
2020-07-13,82.54,84.44,81.71,83.41,597613,68.4522194997316,70.0279308766336,67.7638824245586,69.1737294459972,720604.494353809,0.0,1.0
2020-07-14,85.35,85.38,81.5,82.58,495461,70.7826136939919,70.8074933473114,67.5897248513221,68.4853923708243,597429.144575222,0.0,1.0
2020-07-15,87.32,89.49,86.18,87.05,460937,72.4163775953061,74.2160058520836,71.4709507691649,72.1924607154305,555799.947146333,0.0,1.0
2020-07-16,88.42,89.1,86.79,86.95,294163,73.3286315503546,73.89257035893,71.9768370533281,72.1095285376988,354703.093595018,0.0,1.0
2020-07-17,86.52,89.3,86.45,88.99,322244,71.7529201734526,74.0584347143934,71.6948676490404,73.8013449634252,388563.292094631,0.0,1.0
2020-07-20,85.58,87.62,85.33,86.63,327834,70.9733577027748,72.6651741285011,70.7660272584456,71.8441455689574,395303.739714475,0.0,1.0
2020-07-21,86.52,87.63,86.15,86.15,509433,71.7529201734526,72.6734673462743,71.4460711158454,71.4460711158454,614276.646211083,0.0,1.0
2020-07-22,86.95,87.86,86.09,86.16,464514,72.1095285376988,72.8642113550572,71.3963118092064,71.4543643336185,560113.110140283,0.0,1.0
2020-07-23,85.46,88.1,85.03,87.31,693265,70.8738390894967,73.0632485816132,70.5172307252505,72.4080843775329,835942.114341879,0.0,1.0
2020-07-24,89.55,91.89,88.285,91.0,1123609,74.2657651587226,76.206378117644,73.2166731104168,75.468281735832,1354852.88187571,0.0,1.0
2020-07-27,87.98,91.63,87.24,90.19,659730,72.9637299683352,75.9907544555416,72.3500318531207,74.7965310962054,795505.457645731,0.0,1.0
2020-07-28,87.47,89.29,87.15,87.38,545314,72.5407758619036,74.0501414966202,72.2753928931622,72.4661369019451,657542.120459315,0.0,1.0
2020-07-29,83.63,88.46,83.17,87.6,807100,69.3561802370069,73.3618044214472,68.9746922194412,72.6485876929548,973204.879065481,0.0,1.0
2020-07-30,80.85,83.8,80.32,82.6,1076263,67.0506656960661,69.4971649391508,66.6111251540882,68.5019788063706,1297762.85808159,0.0,1.0
2020-07-31,78.72,81.515,78.36,80.83,1059610,65.2842103103813,67.6021646779818,64.9856544705472,67.0340792605198,1277682.59435829,0.0,1.0
2020-08-03,78.01,79.09,77.02,79.02,753983,64.6953918484863,65.5910593679885,63.8743632889427,65.5330068435763,909156.157021966,0.0,1.0
2020-08-04,78.53,78.95,77.09,77.69,589989,65.1266391726911,65.4749543191642,63.9324158133548,64.4300088797449,711411.440211824,0.0,1.0
2020-08-05,80.86,82.175,79.1,79.1,692551,67.0589589138393,68.1495170510109,65.5993525857617,65.5993525857617,835081.169869505,0.0,1.0
2020-08-06,78.07,80.83,77.73,80.23,609198,64.7451511551253,67.0340792605198,64.4631817508376,66.5364861941297,734573.740449675,0.0,1.0
2020-08-07,80.42,80.44,77.37,77.48,909276,66.6940573318199,66.7106437673662,64.1646259110036,64.2558513065084,1096409.16815406,0.0,1.0
2020-08-10,83.66,84.15,80.71,80.71,614382,69.3810598903264,69.7874275612117,66.9345606472418,66.9345606472418,740824.631408758,0.0,1.0
2020-08-11,85.03,86.915,84.64,84.64,721419,70.5172307252505,72.0805022754927,70.1937952320969,70.1937952320969,869890.336576062,0.0,1.0
2020-08-12,84.63,86.49,83.03,86.05,425335,70.1855020143238,71.7280405201331,68.8585871706168,71.3631389381137,512870.892376801,0.0,1.0
2020-08-13,83.55,84.55,82.65,83.93,583545,69.2898344948216,70.1191562721384,68.5434448952364,69.604976770202,703641.235477965,0.0,1.0
2020-08-14,84.13,84.85,82.56,83.1,316902,69.7708411256654,70.3679528053335,68.4688059352779,68.916639695029,382121.88401141,0.0,1.0
2020-08-17,84.09,84.82,83.205,84.27,370931,69.7376682545727,70.343073152014,69.0037184816473,69.8869461744897,447270.299834764,0.0,1.0
2020-08-18,81.41,83.63,81.17,83.52,364308,67.5150858913636,69.3561802370069,67.3160486648075,69.2649548415021,439284.256080519,0.0,1.0
2020-08-19,79.93,82.09,79.79,81.28,383049,66.2876896609347,68.079024699939,66.1715846121103,67.4072740603124,461882.239773452,0.0,1.0
2020-08-20,76.5,79.94,76.02,79.01,650468,63.4431159647379,66.2959828787078,63.0450415116258,65.5247136258032,784337.295596537,0.0,1.0
2020-08-21,76.37,77.4,76.01,76.01,414866,63.3353041336867,64.1895055643231,63.0367482938527,63.0367482938527,500247.324195737,0.0,1.0
2020-08-24,79.11,79.3,76.47,76.85,735686,65.6076458035349,65.765216941225,63.4182363114184,63.7333785867988,887093.550563953,0.0,1.0
2020-08-25,79.69,79.8,77.02,78.85,823588,66.0886524343786,66.1798778298835,63.8743632889427,65.3920221414325,993086.185032562,0.0,1.0
2020-08-26,80.52,81.725,79.77,79.77,968342,66.7769895095516,67.7763222512184,66.154998176564,66.154998176564,1167631.22166277,0.0,1.0
2020-08-27,81.64,82.515,80.12,81.23,497645,67.7058299001464,68.4314864552987,66.4452607986249,67.3658079714465,600062.621784836,0.0,1.0
2020-08-28,82.95,83.22,80.937,81.88,455891,68.7922414284315,69.016158308307,67.1228166906927,67.9048671267025,549715.457219726,0.0,1.0
2020-08-31,79.62,82.65,79.55,82.55,448934,66.0305999099664,68.5434448952364,65.9725473855543,68.4605127175048,541326.674734708,0.0,1.0
2020-09-01,78.31,79.87,78.27,79.1,524190,64.9441883816814,66.2379303542956,64.9110155105887,65.5993525857617,632070.704444721,0.0,1.0
2020-09-02,80.26,80.75,78.58,78.75,524141,66.5613658474492,66.9677335183345,65.1681052615569,65.3090899637008,632011.620020146,0.0,1.0
2020-09-03,80.11,81.6,78.835,80.74,435965,66.4369675808517,67.6726570290538,65.3795823147727,66.9594403005613,525688.595095753,0.0,1.0
2020-09-04,80.91,81.53,78.62,81.21,707435,67.1004250027052,67.6146045046416,65.2012781326496,67.3492215359002,853028.365285203,0.0,1.0
2020-09-08,77.99,80.27,77.84,79.83,851698,64.67880541294,66.5696590652224,64.5544071463425,66.204757483203,1026981.35186509,0.0,1.0
2020-09-09,81.03,81.54,76.89,77.96,902425,67.1999436159832,67.6228977224148,63.7665514578915,64.6539257596205,1088148.20095486,0.0,1.0
2020-09-10,83.2,84.35,81.37,81.37,828782,68.9995718727607,69.9532919166751,67.4819130202709,67.4819130202709,999349.134037476,0.0,1.0
2020-09-11,83.16,84.515,82.54,84.1,586003,68.966399001668,70.0901300099323,68.4522194997316,69.7459614723459,706605.103143364,0.0,1.0
2020-09-14,85.72,86.725,83.83,83.83,763520,71.0894627515991,71.9229311378025,69.5220445924703,69.5220445924703,920655.915331527,0.0,1.0
2020-09-15,85.74,87.51,84.08,86.56,732030,71.1060491871455,72.5739487329963,69.7293750367995,71.7860930445453,882685.129007934,0.0,1.0
2020-09-16,89.39,91.36,85.57,86.46,831686,74.1330736743519,75.7668375756661,70.9650644850016,71.7031608668136,1002850.79054696,0.0,1.0
2020-09-17,88.22,90.49,87.97,88.71,535266,73.1627671948912,75.0453276294004,72.955436750562,73.5691348657765,645426.19600776,0.0,1.0
2020-09-18,86.99,88.31,85.36,88.31,681492,72.1427014087915,73.2374061548497,70.7909069117651,73.2374061548497,821746.176984379,0.0,1.0
2020-09-21,86.79,86.87,83.62,85.28,545762,71.9768370533281,72.0431827955135,69.3478870192338,70.7245611695797,658082.32091257,0.0,1.0
2020-09-22,88.57,89.55,86.52,87.12,592999,73.4530298169521,74.2657651587226,71.7529201734526,72.2505132398427,715040.912007125,0.0,1.0
2020-09-23,87.4,91.41,87.03,89.6,574901,72.4827233374914,75.8083036645319,72.1758742798842,74.3072312475884,693218.260661162,0.0,1.0
2020-09-24,86.75,87.48,84.56,87.05,993556,71.9436641822355,72.5490690796768,70.1274494899116,72.1924607154305,1198034.37842248,0.0,1.0
2020-09-25,87.33,88.74,86.165,86.59,499605,72.4246708130792,73.594014519096,71.4585109425051,71.8109726978648,602425.998767823,0.0,1.0
2020-09-28,88.69,90.7,87.93,88.67,797871,73.5525484302301,75.219485202637,72.9222638794693,73.5359619946838,962076.508567531,0.0,1.0
2020-09-29,85.62,89.23,84.43,88.76,676159,71.0065305738675,74.0003821899812,70.0196376588604,73.6106009546423,815315.621142406,0.0,1.0
2020-09-30,86.58,87.81,85.9,85.9,491942,71.8026794800916,72.8227452661913,71.2387406715162,71.2387406715162,593185.918247095,0.0,1.0
2020-10-01,87.55,88.3,85.68,86.31,766013,72.6071216040889,73.2291129370766,71.0562898805065,71.5787626002161,923661.986157336,0.0,1.0
2020-10-02,88.58,89.15,85.6,86.05,533442,73.4613230347253,73.9340364477959,70.9899441383211,71.3631389381137,643226.808448083,0.0,1.0
2020-10-05,86.39,90.4,85.96,89.22,882877,71.6451083424014,74.9706886694419,71.2884999781552,73.9920889722081,1064577.13296332,0.0,1.0
2020-10-06,83.88,87.34,82.87,86.77,808984,69.5635106813361,72.4329640308524,68.7258956862461,71.9602506177818,975476.614900148,0.0,1.0
2020-10-07,86.53,86.67,84.73,84.73,548164,71.7612133912258,71.8773184400501,70.2684341920555,70.2684341920555,660978.663521311,0.0,1.0
2020-10-08,87.63,87.73,86.07,87.28,256609,72.6734673462743,72.756399524006,71.37972537366,72.3832047242134,309420.308279165,0.0,1.0
2020-10-09,88.96,89.46,87.83,88.53,279273,73.7764653101057,74.1911261987641,72.8393317017376,73.4198569458594,336748.66335182,0.0,1.0
2020-10-12,86.86,89.7,86.82,89.17,549590,72.0348895777403,74.3901634253201,72.0017167066476,73.9506228833422,662698.140856892,0.0,1.0
2020-10-13,84.42,87.52,84.29,86.9,546285,70.0113444410872,72.5822419507694,69.9035326100361,72.068062448833,658712.95670956,0.0,1.0
2020-10-14,83.86,84.9337,83.28,84.27,441527,69.5469242457898,70.4373670380949,69.065917614946,69.8869461744897,532395.280187269,0.0,1.0
2020-10-15,83.81,84.085,81.6,82.55,451726,69.505458156924,69.7335216456861,67.6726570290538,68.4605127175048,544693.28113088,0.0,1.0
2020-10-16,81.15,84.59,81.06,84.01,431998,67.2994622292612,70.1523291432311,67.2248232693027,69.6713225123873,520905.168314372,0.0,1.0
2020-10-19,82.19,83.24,80.23,81.0,703600,68.1619568776707,69.0327447438534,66.5364861941297,67.1750639626637,848404.104708799,0.0,1.0
2020-10-20,83.3,84.41,82.11,82.81,698539,69.0825040504924,70.0030512233141,68.0956111354854,68.6761363796071,842301.527713445,0.0,1.0
2020-10-21,85.33,85.58,82.3,82.87,777823,70.7660272584456,70.9733577027748,68.2531822731755,68.7258956862461,937902.538284412,0.0,1.0
2020-10-22,86.81,88.25,83.1701,84.92,1353338,71.9934234888745,73.1876468482107,68.9747751516189,70.4260053297457,1631861.16295963,0.0,1.0
2020-10-23,86.95,88.7,83.905,87.0,874312,72.1095285376988,73.5608416480033,69.5842437257691,72.1509946265647,1054249.41670858,0.0,1.0
2020-10-26,87.5,87.965,85.32,86.54,781995,72.5656555152231,72.9512901416754,70.7577340406724,71.7695066089989,942933.15500534,0.0,1.0
2020-10-27,86.15,88.04,85.7,88.04,603737,71.4460711158454,73.0134892749742,71.0728763160528,73.0134892749742,727988.841621058,0.0,1.0
2020-10-28,82.69,85.57,82.64,84.32,531912,68.5766177663291,70.9650644850016,68.5351516774633,69.9284122633556,641381.927435854,0.0,1.0
2020-10-29,83.66,84.37,81.61,82.59,504243,69.3810598903264,69.9698783522214,67.6809502468269,68.4936855885974,608018.520424502,0.0,1.0
2020-10-30,81.45,84.15,80.55,83.4,624215,67.5482587624562,69.7874275612117,66.8018691628711,69.1654362282241,752681.307874934,0.0,1.0
2020-11-02,80.23,83.58,79.89,82.18,725251,66.5364861941297,69.3147141481411,66.254516789842,68.1536636598975,874510.979738717,0.0,1.0
2020-11-03,81.62,82.67,80.53,81.45,534556,67.6892434646001,68.5600313307828,66.7852827273248,67.5482587624562,644570.074753719,0.0,1.0
2020-11-04,79.95,81.7,79.15,80.73,447918,66.304276096481,67.7555892067854,65.6408186746275,66.9511470827881,540101.57727822,0.0,1.0
2020-11-05,81.72,82.21,79.8021,80.62,471258,67.7721756423318,68.178543313217,66.1816194056158,66.8599216872833,568245.056249089,0.0,1.0
2020-11-06,80.0,82.46,79.17,81.72,324771,66.3457421853468,68.3858737575462,65.6574051101739,67.7721756423318,391610.360276267,0.0,1.0
2020-11-09,83.09,88.1,82.95,84.87,670493,68.9083464772558,73.0632485816132,68.7922414284315,70.3845392408798,808483.532374243,0.0,1.0
2020-11-10,84.77,86.39,83.06,83.48,631446,70.3016070631481,71.6451083424014,68.8834668239363,69.2317819704094,761400.480815737,0.0,1.0
2020-11-11,83.72,85.68,82.98,84.96,670308,69.4308191969655,71.0562898805065,68.817121081751,70.4591782008383,808260.458526358,0.0,1.0
2020-11-12,80.25,83.09,79.96,83.09,524205,66.553072629676,68.9083464772558,66.3125693142541,68.9083464772558,632088.791513468,0.0,1.0
2020-11-13,84.42,85.15,80.9,80.9,492627,70.0113444410872,70.6167493385285,67.092131784932,67.092131784932,594011.894386558,0.0,1.0
2020-11-16,85.36,86.87,84.18,86.32,857259,70.7909069117651,72.0431827955135,69.8123072145312,71.5870558179892,1033686.83115202,0.0,1.0
2020-11-17,86.93,87.355,83.66,85.35,524791,72.0929421021525,72.4454038575122,69.3810598903264,70.7826136939919,632795.392999198,0.0,1.0
2020-11-18,87.66,89.14,86.95,86.95,477021,72.6983469995938,73.9257432300227,72.1095285376988,72.1095285376988,575194.108061819,0.0,1.0
2020-11-19,88.12,88.37,86.19,87.32,420565,73.0798350171595,73.2871654614887,71.479243986938,72.4163775953061,507119.204515146,0.0,1.0
2020-11-20,87.33,89.57,87.24,88.16,691745,72.4246708130792,74.2823515942689,72.3500318531207,73.1130078882522,834109.291375481,0.0,1.0
2020-11-23,91.13,91.72,87.12,88.27,692650,75.5760935668832,76.0653934155001,72.2505132398427,73.204233283757,835200.544523238,0.0,1.0
2020-11-24,94.84,95.7,92.04,92.71,579189,78.6528773607287,79.3660940892211,76.3307763842415,76.8864219750438,698388.750713736,0.0,1.0
2020-11-25,95.2,95.24,92.53,93.98,466391,78.9514332005627,78.9846060716554,76.7371440551268,77.9396606322362,562376.405342868,0.0,1.0
2020-11-27,94.18,96.35,93.195,95.69,342895,78.1055249876996,79.9051532444771,77.2886430370425,79.357800871448,413464.362541392,0.0,1.0
2020-11-30,88.99,93.59,88.84,93.59,666334,73.8013449634252,77.6162251390826,73.6769466968277,77.6162251390826,803468.591112895,0.0,1.0
2020-12-01,88.99,90.78,87.89,89.82,420692,73.8013449634252,75.2858309448223,72.8890910083767,74.4896820385981,507272.341697206,0.0,1.0
2020-12-02,89.85,90.03,87.84,88.58,295619,74.5145616919176,74.6638396118347,72.8476249195108,73.4613230347253,356458.745068094,0.0,1.0
2020-12-03,91.37,91.94,89.16,90.12,459436,75.7751307934392,76.2478442065098,73.942329665569,74.7384785717932,553990.034467016,0.0,1.0
2020-12-04,94.36,94.75,91.24,91.72,334069,78.2548029076166,78.5782384007701,75.6673189623881,76.0653934155001,402821.931290455,0.0,1.0
2020-12-07,93.3,94.22,91.7,93.22,362872,77.3757218236607,78.1386978587922,76.0488069799538,77.3093760814754,437552.720699107,0.0,1.0
2020-12-08,93.22,94.07,91.96,91.96,422863,77.3093760814754,78.0142995921947,76.2644306420562,76.2644306420562,509890.143447238,0.0,1.0
2020-12-09,94.24,95.715,93.415,93.97,513031,78.1552842943386,79.3785339158809,77.4710938280522,77.931367414463,618615.131101279,0.0,1.0
2020-12-10,91.64,94.24,91.05,93.7,385427,75.9990476733148,78.1552842943386,75.5097478246979,77.7074505345875,464749.643072198,0.0,1.0
2020-12-11,90.37,91.82,89.22,91.02,405643,74.9458090161224,76.1483255932318,73.9920889722081,75.4848681713784,489126.188525287,0.0,1.0
2020-12-14,87.34,90.82,87.09,90.57,531294,72.4329640308524,75.319003815915,72.2256335865232,75.1116733715858,640636.740203463,0.0,1.0
2020-12-15,91.3,91.37,87.08,88.1,506522,75.7170782690271,75.7751307934392,72.21734036875,73.0632485816132,610766.549069514,0.0,1.0
2020-12-16,91.62,92.99,90.69,92.17,445348,75.9824612377685,77.1186320726925,75.2111919848638,76.4385882152927,537002.659499509,0.0,1.0
2020-12-17,91.51,93.33,91.05,91.95,498728,75.8912358422636,77.4006014769802,75.5097478246979,76.256137424283,601368.508148394,0.0,1.0
2020-12-18,92.11,93.47,91.21,92.7,941155,76.3888289086537,77.5167065258046,75.6424393090685,76.8781287572706,1134849.0124605,0.0,1.0
2020-12-21,93.07,93.35,90.17,90.39,371762,77.1849778148779,77.4171879125266,74.779944660659,74.9623954516687,448272.323443366,0.0,1.0
2020-12-22,91.85,93.55,91.63,93.47,221765,76.1732052465513,77.5830522679899,75.9907544555416,77.5167065258046,267405.253383665,0.0,1.0
2020-12-23,95.2,95.77,92.01,92.11,347182,78.9514332005627,79.4241466136333,76.305896730922,76.3888289086537,418633.646789384,0.0,1.0
2020-12-24,95.01,96.2097,93.65,96.12,136384,78.7938620628725,79.7887993991195,77.6659844457216,79.7144092356942,164452.452269194,0.0,1.0
2020-12-28,96.25,96.96,94.9673,95.5,365044,79.8222210667454,80.4110395286403,78.7584500229811,79.2002297337578,440171.728253722,0.0,1.0
2020-12-29,94.37,96.98,94.01,96.83,430645,78.2630961253898,80.4276259641867,77.9645402855557,80.3032276975892,519273.714713361,0.0,1.0
2020-12-30,95.27,96.86,94.445,94.75,357738,79.0094857249749,80.3281073509087,78.3252952586885,78.5782384007701,431362.119969182,0.0,1.0
2020-12-31,94.07,95.83,94.01,94.69,259187,78.0142995921947,79.4739059202723,77.9645402855557,78.5284790941311,312528.872494542,0.0,1.0
2021-01-04,92.2,94.98,90.61,93.67,728275,76.4634678686122,78.768982409553,75.1448462426785,77.682570881268,878157.332798182,0.0,1.0
2021-01-05,92.84,94.28,91.31,91.79,387465,76.994233806095,78.1884571654312,75.7253714868002,76.1234459399123,467207.07281267,0.0,1.0
2021-01-06,100.55,101.0,93.55,93.55,682163,83.3883047092078,83.7614995090004,77.5830522679899,77.5830522679899,822555.271859677,0.0,1.0
2021-01-07,100.21,102.065,99.5895,101.0,553095,83.1063353049201,84.6447272018428,82.591741142095,83.7614995090004,666924.485920854,0.0,1.0
2021-01-08,102.13,102.57,100.03,100.63,484064,84.6986331173684,85.0635346993878,82.957057385003,83.4546504513931,583686.589740989,0.0,1.0
2021-01-11,102.97,104.05,101.24,101.31,379353,85.3952634103145,86.2909309298167,83.9605367355564,84.0185892599686,457425.586034106,0.0,1.0
2021-01-12,104.99,105.41,102.28,102.5,341486,87.0704934004945,87.4188085469676,84.8230313839659,85.0054821749756,411765.383883725,0.0,1.0
2021-01-13,99.93,103.91,97.21,102.32,867833,82.8741252072714,86.1748258809924,80.6183699729696,84.8562042550586,1046437.00881431,0.0,1.0
2021-01-14,99.02,101.07,98.79,101.02,562723,82.119442389913,83.8195520334125,81.9286983811302,83.7780859445467,678533.972447484,0.0,1.0
2021-01-15,98.34,99.69,96.72,98.3,583067,81.5555035813376,82.6750879807153,80.2120023020843,81.5223307102449,703064.860887216,0.0,1.0
2021-01-19,99.21,101.1,97.82,99.4,615408,82.2770135276032,83.8444316867321,81.1242562571328,82.4345846652934,742061.786911076,0.0,1.0
2021-01-20,100.15,101.305,99.37,100.02,368778,83.0565759982811,84.014442651082,82.4097050119739,82.9487641672299,444674.202567228,0.0,1.0
2021-01-21,100.16,101.5,100.16,100.47,222368,83.0648692160542,84.1761603976588,83.0648692160542,83.3219589670224,268132.353547309,0.0,1.0
2021-01-22,97.0,99.68,96.95,98.93,390146,80.444212399733,82.6667947629421,80.4027463108672,82.0448034299545,470439.834900113,0.0,1.0
2021-01-25,94.79,98.45,93.26,96.2,688269,78.6114112718628,81.6467289768424,77.3425489525681,79.7807549778796,829917.91464443,0.0,1.0
2021-01-26,93.83,95.79,90.96,95.79,634778,77.8152623656387,79.4407330491797,75.4351088647393,79.4407330491797,765418.221686814,0.0,1.0
2021-01-27,93.66,93.76,90.95,92.27,982333,77.6742776634948,77.7572098412265,75.4268156469662,76.5215203930244,1184501.63358571,0.0,1.0
2021-01-28,88.97,95.01,88.75,94.49,841311,73.7847585278788,78.7938620628725,73.6023077368691,78.3626147386678,1014456.65965984,0.0,1.0
2021-01-29,88.04,90.04,86.6,89.33,831746,73.0134892749742,74.6721328296079,71.8192659156379,74.0833143677129,1002923.13882195,0.0,1.0
2021-02-01,90.47,90.61,86.53,88.12,661124,75.0287411938541,75.1448462426785,71.7612133912258,73.0798350171595,797186.349234651,0.0,1.0
2021-02-02,90.82,91.74,89.7,90.7,465343,75.319003815915,76.0819798510465,74.3901634253201,75.219485202637,561112.72213972,0.0,1.0
2021-02-03,92.96,93.27,89.88,90.25,454265,77.093752419373,77.3508421703412,74.5394413452372,74.8462904028444,547754.818967514,0.0,1.0
2021-02-04,94.79,95.1,93.49,93.63,346545,78.6114112718628,78.868501022831,77.5332929613509,77.6493980101753,417865.549269913,0.0,1.0
2021-02-05,95.37,96.38,94.8,95.87,343125,79.0924179027066,79.9300328977966,78.619704489636,79.507078791365,413741.697595518,0.0,1.0
2021-02-08,96.03,96.97,95.27,95.92,320791,79.6397702757357,80.4193327464135,79.0094857249749,79.5485448802308,386811.258035305,0.0,1.0
2021-02-09,96.73,97.18,95.635,96.05,387499,80.2202955198575,80.5934903196501,79.3121881736955,79.656356711282,467248.070168498,0.0,1.0
2021-02-10,98.05,98.21,95.41,97.43,492253,81.3150002659157,81.4476917502864,79.1255907737993,80.8008207639793,593560.923472457,0.0,1.0
2021-02-11,96.97,99.37,95.45,98.42,373147,80.4193327464135,82.4097050119739,79.1587636448919,81.6218493235229,449942.362791038,0.0,1.0
2021-02-12,96.36,97.275,95.75,96.32,367391,79.9134464622502,80.6722758884952,79.407560178087,79.8802735911576,443001.75161039,0.0,1.0
2021-02-16,94.58,96.91,92.79,96.05,463926,78.4372536986263,80.3695734397745,76.9527677172292,79.656356711282,559404.097045387,0.0,1.0
2021-02-17,93.57,94.48,92.44,93.8,471826,77.5996387035363,78.3543215208946,76.6625050951683,77.7903827123192,568929.953252322,0.0,1.0
2021-02-18,93.23,93.4955,90.91,93.37,432013,77.3176692992486,77.5378542311262,75.3936427758735,77.4337743480729,520923.255383119,0.0,1.0
2021-02-19,92.54,93.47,91.94,93.45,322153,76.7454372728999,77.5167065258046,76.2478442065098,77.5001200902583,388453.563877564,0.0,1.0
2021-02-22,93.78,94.57,92.08,92.22,610788,77.7737962767728,78.4289604808531,76.3639492553342,76.4800543041586,736490.969736894,0.0,1.0
2021-02-23,92.26,93.76,91.03,93.76,580921,76.5132271752512,77.7572098412265,75.4931613891515,77.7572098412265,700477.204251763,0.0,1.0
2021-02-24,94.01,94.17,90.94,92.19,509159,77.9645402855557,78.0972317699264,75.418522429193,76.4551746508391,613946.255755298,0.0,1.0
2021-02-25,94.68,96.99,93.39,94.66,809454,78.520185876358,80.4359191819599,77.4503607836193,78.5035994408116,976043.34305423,0.0,1.0
2021-02-26,83.47,86.87,80.62,85.22,3399972,69.2234887526362,72.0431827955135,66.8599216872833,70.6748018629407,4099701.82020322,0.0,1.0
2021-03-01,84.37,84.94,82.43,83.93,1144776,69.9698783522214,70.442591765292,68.3609941042267,69.604976770202,1380376.14748738,0.0,1.0
2021-03-02,83.92,86.23,83.81,85.02,1060276,69.5966835524288,71.5124168580307,69.505458156924,70.5089375074773,1278485.66021067,0.0,1.0
2021-03-03,82.6,84.67,82.59,84.22,776724,68.5019788063706,70.2186748854164,68.4936855885974,69.8454800856239,936577.359047523,0.0,1.0
2021-03-04,83.04,84.515,80.5,81.93,965341,68.86688038839,70.0901300099323,66.7604030740052,67.9463332155683,1164012.60210872,0.0,1.0
2021-03-05,85.2,86.44,83.68,84.4,1098703,70.6582154273944,71.6865744312672,69.3976463258728,69.9947580055409,1324821.11292762,0.0,1.0
2021-03-08,87.67,89.32,84.52,85.3,1098767,72.706640217367,74.0750211499397,70.0942766188189,70.7411476051261,1324898.28442094,0.0,1.0
2021-03-09,87.35,92.46,87.21,88.24,821059,72.4412572486256,76.6790915307146,72.3251521998012,73.1793536304375,990036.705241759,0.0,1.0
2021-03-10,86.29,88.17,85.84,88.17,646354,71.5621761646697,73.1213011060254,71.1889813648772,73.1213011060254,779376.615541432,0.0,1.0
2021-03-11,87.46,88.66,86.53,86.65,761532,72.5324826441304,73.5276687769106,71.7612133912258,71.8607320045038,918258.775820213,0.0,1.0
2021-03-12,88.24,88.84,87.56,87.81,415783,73.1793536304375,73.6769466968277,72.6154148218621,72.8227452661913,501353.046998492,0.0,1.0
2021-03-15,91.12,91.27,88.0,88.33,877712,75.56780034911,75.6921986157076,72.9803164038815,73.2539925903961,1058349.15229132,0.0,1.0
2021-03-16,90.07,91.1,87.84,91.1,769445,74.6970124829273,75.5512139135637,72.8476249195108,75.5512139135637,927800.307486729,0.0,1.0
2021-03-17,89.85,91.12,88.81,90.41,590735,74.5145616919176,75.56780034911,73.6520670435082,74.9789818872151,712310.97043086,0.0,1.0
2021-03-18,88.95,91.56,88.5,89.85,735347,73.7681720923325,75.9327019311294,73.3949772925399,74.5145616919176,886684.782810264,0.0,1.0
2021-03-19,89.89,90.85,88.4,88.88,677029,74.5477345630103,75.3438834692345,73.3120451148082,73.7101195679203,816364.671129753,0.0,1.0
2021-03-22,88.67,90.66,87.76,89.79,563612,73.5359619946838,75.1863123315443,72.7812791773255,74.4648023852786,679605.93272191,0.0,1.0
2021-03-23,84.8,89.26,84.28,87.7,771598,70.3264867164676,74.0252618433007,69.8952393922629,72.7315198706865,930396.404754265,0.0,1.0
2021-03-24,86.88,89.03,85.22,85.75,655353,72.0514760132866,73.8345178345179,70.6748018629407,71.1143424049186,790227.650985256,0.0,1.0
2021-03-25,87.93,88.205,85.1,87.11,608187,72.9222638794693,73.1503273682315,70.5752832496627,72.2422200220695,733354.672016104,0.0,1.0
2021-03-26,90.53,90.81,88.24,88.24,475940,75.0785005004931,75.3107105981418,73.1793536304375,73.1793536304375,573890.633307428,0.0,1.0
2021-03-29,88.18,92.425,88.06,90.69,718870,73.1295943237985,76.6500652685085,73.0300757105205,75.2111919848638,866816.740693597,0.0,1.0
2021-03-30,90.27,90.48,87.15,88.23,477477,74.8628768383907,75.0370344116273,72.2753928931622,73.1710604126644,575743.954951739,0.0,1.0
2021-03-31,88.93,90.945,88.0,90.06,465328,73.7515856567862,75.4226690380796,72.9803164038815,74.6887192651542,561094.635070972,0.0,1.0
2021-04-01,89.83,90.3,87.98,89.83,533127,74.4979752563713,74.8877564917102,72.9637299683352,74.4979752563713,642846.980004389,0.0,1.0
2021-04-05,93.36,94.21,90.07,90.44,1011310,77.4254811302997,78.1304046410191,74.6970124829273,75.0038615405346,1219442.23299184,0.0,1.0
2021-04-06,92.94,93.96,92.65,92.69,576356,77.0771659838267,77.9230741966898,76.8366626684048,76.8698355394975,694972.706329654,0.0,1.0
2021-04-07,92.24,94.04,91.075,93.26,510406,76.4966407397049,77.9894199388752,75.5304808691308,77.3425489525681,615449.894070494,0.0,1.0
2021-04-08,91.37,93.1,90.23,92.17,631453,75.7751307934392,77.2098574681974,74.8297039672981,76.4385882152927,761408.92144782,0.0,1.0
2021-04-09,93.29,93.4,91.31,92.15,598533,77.3674286058876,77.4586540013924,75.7253714868002,76.4220017797464,721713.834570312,0.0,1.0
2021-04-12,96.06,96.5,93.38,93.61,642712,79.6646499290552,80.0295515110746,77.4420675658461,77.632811574629,774985.075249576,0.0,1.0
2021-04-13,95.53,96.02,93.5375,95.75,610919,79.2251093870773,79.6314770579625,77.5726857457735,79.407560178087,736648.930137287,0.0,1.0
2021-04-14,96.3,97.88,95.64,95.79,496499,79.8636871556112,81.1740155637718,79.3163347825821,79.4407330491797,598680.769732539,0.0,1.0
2021-04-15,97.25,98.75,96.47,97.07,625195,80.6515428440622,81.8955255100375,80.0046718577551,80.5022649241452,753862.996366427,0.0,1.0
2021-04-16,98.16,98.915,97.3,97.97,479196,81.4062256614205,82.0323636032948,80.6930089329281,81.2486545237304,577816.733030185,0.0,1.0
2021-04-19,98.33,99.52,97.49,98.51,687446,81.5472103635644,82.5341032785715,80.8505800706183,81.6964882834815,828925.537472492,0.0,1.0
2021-04-20,97.46,98.75,96.4,98.39,579314,80.8257004172988,81.8955255100375,79.9466193333429,81.5969696702034,698539.47628663,0.0,1.0
2021-04-21,98.39,99.96,97.73,97.78,674952,81.5969696702034,82.8990048605908,81.0496172971743,81.0910833860402,813860.215010537,0.0,1.0
2021-04-22,99.57,100.4,99.01,100.0,671484,82.5755693674373,83.2639064426103,82.1111491721399,82.9321777316835,809678.48471615,0.0,1.0
2021-04-23,100.46,100.99,98.79,100.03,471002,83.3136657492493,83.7532062912272,81.9286983811302,82.957057385003,567936.370275801,0.0,1.0
2021-04-26,101.5,102.0,100.12,100.91,688947,84.1761603976588,84.5908212863172,83.0316963449616,83.6868605490419,830735.450151809,0.0,1.0
2021-04-27,105.21,105.93,101.51,102.01,813433,87.2529441915042,87.8500558711724,84.184453615432,84.5991145040904,980841.23949061,0.0,1.0
2021-04-28,103.99,106.445,103.83,105.53,966740,86.2411716231777,88.2771565864905,86.108480138807,87.5183271602456,1165699.52272056,0.0,1.0
2021-04-29,103.19,105.5,102.82,104.71,1320664,85.5777142013242,87.4934475069261,85.270865143717,86.8382833028458,1592462.70400958,0.0,1.0
2021-04-30,108.79,116.92,106.24,111.47,2904373,90.2219161542985,96.9643022038844,88.1071456221406,92.4444985175076,3502106.27459552,0.0,1.0
2021-05-03,111.51,112.55,108.68,109.71,951961,92.4776713886003,93.3401660370098,90.1306907587937,90.98489218943,1147878.93678609,0.0,1.0
2021-05-04,111.41,111.7,108.92,111.09,1094270,92.3947392108686,92.6352425262905,90.3297279853497,92.1293562421272,1319475.78121049,0.0,1.0
2021-05-05,110.19,111.85,109.82,111.64,747800,91.3829666425421,92.759640792888,91.0761175849348,92.5854832196515,901700.667284309,0.0,1.0
2021-05-06,108.67,110.78,107.33,110.1,624124,90.1223975410205,91.872266491159,89.0111063594159,91.3083276825836,752571.579657866,0.0,1.0
2021-05-07,110.45,110.84,107.55,108.33,460713,91.5985903046445,91.922025797798,89.1935571504256,89.8404281367328,555529.846919706,0.0,1.0
2021-05-10,105.19,110.59,105.09,110.43,684864,87.2363577559579,91.7146953534688,87.1534255782262,91.5820038690981,825812.150038782,0.0,1.0
2021-05-11,102.58,104.145,99.79,103.62,1106699,85.4035566280877,86.7065061906043,83.0807264175948,86.2694144843288,1329279.34037192,0.4,1.0
2021-05-12,98.77,104.1,98.25,102.39,1055306,82.2315196739737,86.6690411872093,81.7985907458532,85.2453710581975,1267550.13203276,0.0,1.0
2021-05-13,101.37,101.79,98.75,99.32,904421,84.3961643145764,84.7458376795969,82.2148685613537,82.6894252710243,1086318.99938331,0.0,1.0
2021-05-14,103.45,103.88,101.71,101.71,556052,86.1278800270586,86.4858789483891,84.6792332291168,84.6792332291168,667885.699519458,0.0,1.0
2021-05-17,104.44,104.76,102.69,103.36,788761,86.9521101017497,87.21852790367,85.4951377474978,86.0529500202685,947397.351756071,0.0,1.0
2021-05-18,101.79,104.5,101.5,104.1,780733,84.7458376795969,87.0020634396097,84.5043965466066,86.6690411872093,937754.7528701,0.0,1.0
2021-05-19,98.82,100.41,98.14,99.95,696693,82.2731474555238,83.5969109088154,81.7070096264431,83.2139353185549,836812.549285516,0.0,1.0
2021-05-20,101.21,101.59,97.17,98.81,788865,84.2629554136163,84.5793265533967,80.899430664372,82.2648218992138,947522.268333568,0.0,1.0
2021-05-21,101.23,102.25,100.4,102.12,631918,84.2796065262363,85.1288132698574,83.5885853525054,85.0205810378272,759009.940561201,0.0,1.0
2021-05-24,100.44,101.9,99.85,101.9,542410,83.6218875777455,84.837418799007,83.1306797554548,84.837418799007,651500.007690556,0.0,1.0
2021-05-25,99.28,101.01,98.9,101.01,484251,82.6561230457842,84.0964442874161,82.3397519060039,84.0964442874161,581644.015088512,0.0,1.0
2021-05-26,101.45,101.73,99.515,100.05,533289,84.4627687650565,84.6958843417368,82.8517736190695,83.2971908816551,640544.583619935,0.0,1.0
2021-05-27,103.24,103.58,101.51,102.39,585461,85.9530433445484,86.2361122590888,84.5127221029166,85.2453710581975,703209.465169375,0.0,1.0
2021-05-28,102.24,103.535,101.88,103.3,492011,85.1204877135473,86.1986472556937,84.820767686387,86.0029966824085,590964.713563243,0.0,1.0
2021-06-01,102.33,103.77,102.06,103.15,440921,85.1954177203374,86.3942978289789,84.9706276999672,85.8781133377583,529599.44486814,0.0,1.0
2021-06-02,102.41,102.58,101.19,102.45,516592,85.2620221708175,85.4035566280877,84.2463043009962,85.2953243960576,620489.467327077,0.0,1.0
2021-06-03,103.15,104.11,100.72,101.7,650885,85.8781133377583,86.6773667435193,83.8550031544258,84.6709076728068,781791.601382105,0.0,1.0
2021-06-04,103.75,104.9368,101.28,104.0,537282,86.3776467163589,87.365723739231,84.3212343077863,86.5857856241092,645340.659523235,0.0,1.0
2021-06-07,104.15,105.72,103.69,104.23,632917,86.7106689687594,88.017781309431,86.3276933784989,86.7772734192394,760209.860377728,0.0,1.0
2021-06-08,105.34,106.08,103.17,104.57,460189,87.7014101696506,88.3175013365914,85.8947644503783,87.0603423337798,552742.643091221,0.0,1.0
2021-06-09,103.41,106.1,103.28,105.5,535913,86.0945778018186,88.3341524492114,85.9863455697884,87.8346190706108,643696.324959844,0.0,1.0
2021-06-10,102.74,104.61,101.9301,103.65,317401,85.5367655290479,87.0936445590198,84.8624787235001,86.2943911532588,381236.986672425,0.0,1.0
2021-06-11,105.16,105.17,103.15,103.35,341740,87.5515501560704,87.5598757123804,85.8781133377583,86.0446244639585,410471.069169394,0.0,1.0
2021-06-14,105.25,105.62,104.03,105.18,436212,87.6264801628605,87.9345257463309,86.6107622930392,87.5682012686904,523943.366373616,0.0,1.0
2021-06-15,107.7,107.85,104.62,105.47,695266,89.6662414588131,89.7911248034632,87.1019701153298,87.8096424016807,835098.549707753,0.0,1.0
2021-06-16,106.3,108.51,105.82,107.51,791686,88.5006635754116,90.3406115199239,88.1010368725311,89.5080558889229,950910.630498158,0.0,1.0
2021-06-17,104.2,105.81,102.14,105.81,492429,86.7522967503094,88.0927113162211,85.0372321504473,88.0927113162211,591466.782115103,0.0,1.0
2021-06-18,102.6,104.12,101.14,102.54,779820,85.4202077407077,86.6856922998293,84.2046765194462,85.3702544028477,936658.129454195,0.0,1.0
2021-06-21,103.02,104.4,102.86,103.14,395045,85.7698811057282,86.9188078765096,85.636672204768,85.8697877814483,474496.820740981,0.0,1.0
2021-06-22,102.74,103.17,101.02,102.62,419777,85.5367655290479,85.8947644503783,84.1047698437261,85.4368588533277,504202.943766373,0.0,1.0
2021-06-23,103.69,103.87,102.38,103.07,332945,86.3276933784989,86.4775533920791,85.2370455018875,85.8115088872782,399907.210524386,0.0,1.0
2021-06-24,104.14,105.02,103.125,104.63,331616,86.7023434124494,87.4349923677303,85.8572994469833,87.1102956716399,398310.920798494,0.0,1.0
2021-06-25,105.49,107.18,104.4,105.18,763034,87.8262935143008,89.2333125306925,86.9188078765096,87.5682012686904,916496.113397901,0.0,1.0
2021-06-28,103.09,105.08,102.74,104.64,399991,85.8281599998982,87.4849457055903,85.5367655290479,87.1186212279499,480437.564897685,0.0,1.0
2021-06-29,102.22,104.1,101.84,103.57,750336,85.1038366009273,86.6690411872093,84.7874654611469,86.2277867027787,901244.279733968,0.0,1.0
2021-06-30,103.17,104.09,101.46,102.0,607780,85.8947644503783,86.6607156308993,84.4710943213665,84.9206743621071,730017.283372664,0.0,1.0
2021-07-01,104.85,105.82,103.04,103.75,696943,87.2934579104601,88.1010368725311,85.7865322183482,86.3776467163589,837112.829519882,0.0,1.0
2021-07-02,103.72,105.33,103.09,105.33,305987,86.3526700474289,87.6930846133406,85.8281599998982,87.6930846133406,367527.392292196,0.0,1.0
2021-07-06,102.21,104.12,99.715,104.12,659395,85.0955110446173,86.6856922998293,83.0182847452697,86.6856922998293,792013.140559935,0.0,1.0
2021-07-07,102.37,103.18,100.48,101.66,343038,85.2287199455775,85.9030900066883,83.6551898029855,84.6376054475667,412030.124146223,0.0,1.0
2021-07-08,101.54,102.004,99.17,100.58,365099,84.5376987718466,84.9240045846311,82.5645419263741,83.7384453660856,438528.053147646,0.0,1.0
2021-07-09,104.44,105.03,102.45,102.85,684826,86.9521101017497,87.4433179240403,85.2953243960576,85.628346648458,822558.847120615,0.0,1.0
2021-07-12,105.52,105.78,102.86,104.3,733826,87.8512701832308,88.0677346472911,85.636672204768,86.8355523134095,881413.773056415,0.0,1.0
2021-07-13,103.47,105.62,103.38,104.7,489374,86.1445311396786,87.9345257463309,86.0696011328886,87.1685745658099,587797.357651147,0.0,1.0
2021-07-14,102.37,104.375,102.25,104.17,471683,85.2287199455775,86.8979939857346,85.1288132698574,86.7273200813794,566548.327146448,0.0,1.0
2021-07-15,99.84,101.96,98.69,101.48,392574,83.1223541991448,84.8873721368671,82.1649152234936,84.4877454339866,471528.850904505,0.0,1.0
2021-07-16,97.74,100.84,97.54,100.48,330796,81.3739873740426,83.9549098301459,81.2074762478424,83.6551898029855,397326.001629773,0.0,1.0
2021-07-19,95.08,96.03,93.37,95.2,704762,79.1593893955798,79.9503172450308,77.735719266568,79.2592960713,846504.394129924,0.0,1.0
2021-07-20,98.28,99.09,94.84,95.74,780155,81.8235674147832,82.497937475894,78.9595760441396,79.7088761120405,937060.504968245,0.0,1.0
2021-07-21,98.06,100.73,97.99,98.9,693573,81.640405175963,83.8633287107358,81.5821262817929,82.3397519060039,833065.051960624,0.0,1.0
2021-07-22,97.51,97.66,94.85,97.03,928096,81.1824995789124,81.3073829235625,78.9679016004496,80.7828728760319,1114755.5375778,0.0,1.0
2021-07-23,99.38,99.67,97.5349,98.68,700694,82.7393786088844,82.9808197418747,81.2032302141243,82.1565896671836,841618.234156314,0.0,1.0
2021-07-26,99.89,103.955,99.02,103.955,317726,83.1639819806949,86.5483206207142,82.439658581724,86.5483206207142,381627.350977102,0.0,1.0
2021-07-27,97.38,100.9,96.98,100.28,574628,81.0742673468822,84.004863168006,80.7412450944818,83.4886786767853,690197.722053814,0.0,1.0
2021-07-28,98.21,98.5,95.55,97.78,603196,81.7652885206131,82.0067296536034,79.5506905421503,81.4072895992827,724511.344995322,0.0,1.0
2021-07-29,98.52,100.22,98.5,99.15,759792,82.0233807662234,83.4387253389252,82.0067296536034,82.5478908137541,912602.07931864,0.0,1.0
2021-07-30,97.74,105.54,96.725,104.0,1933929,81.3739873740426,87.8679212958508,80.5289434085766,86.5857856241092,2322882.61347134,0.0,1.0
2021-08-02,100.69,102.91,98.51,99.16,667504,83.8300264854957,85.6782999863181,82.0150552099134,82.5562163700641,801753.030241841,0.0,1.0
2021-08-03,102.48,103.78,99.56,101.68,865562,85.3203010649876,86.402623385289,82.8892386224645,84.6542565601868,1039644.64087434,0.0,1.0
2021-08-04,99.82,103.97,99.5,101.64,1084856,83.1057030865248,86.5608089551792,82.8392852846045,84.6209543349467,1303043.25573486,0.0,1.0
2021-08-05,101.83,103.56,100.0,100.0,459707,84.7791399048369,86.2194611464687,83.255563100105,83.255563100105,552163.702799363,0.0,1.0
2021-08-06,102.25,104.0,102.0011,102.7,499344,85.1288132698574,86.5857856241092,84.9215901733012,85.5034633038078,599772.533397675,0.0,1.0
2021-08-09,100.04,102.045,99.95,101.97,427686,83.288865325345,84.9581393655021,83.2139353185549,84.8956976931771,513702.609260787,0.0,1.0
2021-08-10,101.43,103.33,99.665,100.02,566811,84.4461176524365,86.0279733513385,82.9766569637196,83.272214212725,680808.559685647,0.0,1.0
2021-08-11,105.36,105.59,100.95,101.26,759092,87.7180612822706,87.9095490774009,84.046490949556,84.3045831951663,911761.294662414,0.0,1.0
2021-08-12,105.46,108.97,105.205,106.55,685542,87.8013168453707,90.7235871101844,87.5890151594655,88.7088024831619,823418.849711841,0.0,1.0
2021-08-13,105.32,105.86,104.14,105.56,374068,87.6847590570306,88.1343390977711,86.7023434124494,87.8845724084708,449300.906835772,0.0,1.0
2021-08-16,105.56,106.59,103.525,104.87,356226,87.8845724084708,88.7421047084019,86.1903216993837,87.3101090230801,427870.507069516,0.0,1.0
2021-08-17,102.19,104.9603,101.69,103.91,355917,85.0788599319973,87.3852887965595,84.6625821164968,86.5108556173191,427499.360699839,0.0,1.0
2021-08-18,100.8,103.25,100.72,101.1,239011,83.9216076049058,85.9613689008584,83.8550031544258,84.1713742942061,287081.11638452,0.0,1.0
2021-08-19,100.74,102.585,99.31,99.47,390422,83.8716542670458,85.4077194062427,82.6810997147143,82.8143086156744,468944.038647079,0.0,1.0
2021-08-20,105.7,105.75,101.49,101.49,725058,88.001130196811,88.042757978361,84.4960709902966,84.4960709902966,870882.344676719,0.0,1.0
2021-08-23,105.64,106.6,104.63,106.6,548676,87.9511768589509,88.7504302647119,87.1102956716399,88.7504302647119,659026.231484714,0.0,1.0
2021-08-24,107.09,107.49,105.1,105.1,623348,89.1583825239024,89.4914047763029,87.5015968182103,87.5015968182103,748716.334127124,0.0,1.0
2021-08-25,106.36,107.22,105.0,106.55,472314,88.5506169132717,89.2666147559326,87.4183412551102,88.7088024831619,567306.234457988,0.0,1.0
2021-08-26,103.54,106.55,101.75,106.55,890987,86.2028100338487,88.7088024831619,84.7125354543568,88.7088024831619,1070183.1407094,0.0,1.0
2021-08-27,103.64,104.67,102.21,103.14,547180,86.2860655969488,87.1435978968799,85.0955110446173,85.8697877814483,657229.354562266,0.0,1.0
2021-08-30,104.44,105.0,102.25,103.18,567190,87.2851323541501,87.7531491496147,85.4548523861724,86.2320945643547,678664.533149253,0.4,1.0
2021-08-31,102.38,105.0,101.495,104.16,475719,85.5634991422624,87.7531491496147,84.8238654565728,87.0511239564178,569215.982378443,0.0,1.0
2021-09-01,102.96,103.76,102.23,103.35,390451,86.0482308232793,86.7168262453716,85.4381375006201,86.3741710915493,467189.558406634,0.0,1.0
2021-09-02,100.04,103.05,99.66,103.04,646223,83.6078575326424,86.1234478082647,83.2902747071486,86.1150903654886,773230.541097886,0.0,1.0
2021-09-03,101.16,101.32,99.45,99.63,442166,84.5438911235716,84.6776102079901,83.1147684088493,83.2652023788201,529068.53429093,0.0,1.0
2021-09-07,98.9,101.02,98.76,100.9,509934,82.6551090561609,84.4268869247055,82.5381048572947,84.3265976113916,610155.538791112,0.0,1.0
2021-09-08,98.11,99.59,96.83,98.85,568137,81.9948710768447,83.2317726077155,80.9251184014971,82.6133218422801,679797.654877232,0.0,1.0
2021-09-09,100.66,101.52,98.04,98.09,509532,84.1260189847639,84.8447590635132,81.9363689774117,81.9781561912924,609674.530412393,0.0,1.0
2021-09-10,102.28,102.98,100.89,100.98,560600,85.4799247145009,86.0649457088316,84.3182401686155,84.3934571536009,670779.346045366,0.0,1.0
2021-09-13,101.46,103.44,101.03,103.17,635934,84.7946144068563,86.4493880765347,84.4352443674816,86.2237371215786,760919.358986824,0.0,1.0
2021-09-14,99.41,101.77,99.185,101.49,478069,83.0813386377447,85.053695132917,82.8932961752813,84.8196867351847,572027.847278919,0.0,1.0
2021-09-15,98.84,99.85,98.54,98.97,456775,82.604964399504,83.4490661198955,82.3542411162194,82.713611155594,546548.761665844,0.0,1.0
2021-09-16,97.96,100.71,97.835,99.23,318552,81.8695094352024,84.1678061986447,81.7650414005005,82.930904667774,381159.654372892,0.0,1.0
2021-09-17,96.45,98.705,96.095,97.8,738268,80.6075355760032,82.4921389220259,80.3108463574497,81.735790350784,883365.904827364,0.0,1.0
2021-09-20,96.04,96.315,93.55,94.33,472966,80.2648804221809,80.4947100985251,78.1838771709186,78.8357577074586,565921.912560993,0.0,1.0
2021-09-21,94.41,96.98,94.41,96.63,391667,78.9026172496678,81.0504800431394,78.9026172496678,80.757969545974,468644.548925349,0.0,1.0
2021-09-22,95.78,97.03,94.62,95.08,455112,80.0475869100009,81.0922672570201,79.0781235479671,79.4625659156701,544558.918546912,0.0,1.0
2021-09-23,96.22,98.915,96.04,96.68,510443,80.4153143921517,82.6676452203251,80.2648804221809,80.7997567598548,610764.576763173,0.0,1.0
2021-09-24,97.61,97.99,94.38,95.42,448531,81.5769989380371,81.8945817635309,78.8775449213394,79.7467189700594,536684.500287324,0.0,1.0
2021-09-27,100.8,101.77,98.07,98.07,562102,84.2430231836301,85.053695132917,81.9614413057401,81.9614413057401,672576.546505159,0.0,1.0
2021-09-28,101.01,102.71,100.59,100.86,454700,84.4185294819293,85.8392947538755,84.0675168853309,84.293167840287,544065.944785637,0.0,1.0
2021-09-29,101.09,102.18,100.19,101.53,359254,84.4853890241386,85.3963502867393,83.7332191742847,84.8531165062893,429861.154449129,0.0,1.0
2021-09-30,97.24,101.11,97.19,101.11,545710,81.2677735553194,84.5021039096909,81.2259863414386,84.5021039096909,652962.89142065,0.0,1.0
2021-10-01,99.49,100.41,96.94,97.21,437733,83.148198179954,83.9170829153601,81.0170502720348,81.2427012269909,523764.280204203,0.0,1.0
2021-10-04,100.16,102.68,99.56,100.24,550337,83.7081468459563,85.814222425547,83.206700279387,83.7750063881655,658499.273928948,0.0,1.0
2021-10-05,97.49,100.55,97.27,99.43,749617,81.4767096247232,84.0340871142263,81.2928458836478,83.098053523297,896945.417489278,0.0,1.0
2021-10-06,91.39,96.63,90.0,96.34,2064287,76.3786695312694,80.757969545974,75.216984985384,80.5156037054655,2469998.36587576,0.0,1.0
2021-10-07,93.91,95.84,92.75,93.2,1467131,78.4847451108601,80.0977315666578,77.5152817488263,77.8913666737532,1755478.36736155,0.0,1.0
2021-10-08,93.94,95.14,92.55,94.74,505612,78.5098174391886,79.5127105723271,77.3481328933032,79.1784128612809,604984.100450748,0.0,1.0
2021-10-11,93.04,95.73,93.01,93.64,391227,77.7576475893348,80.0057996961201,77.7325752610063,78.259094155904,468118.072092919,0.0,1.0
2021-10-12,94.44,94.935,92.515,93.24,458692,78.9276895779963,79.3413829954159,77.3188818435867,77.9247964448578,548842.525501678,0.0,1.0
2021-10-13,94.94,95.46,94.27,94.76,336485,79.345561716804,79.780148741164,78.7856130508017,79.1951277468332,402617.17490916,0.0,1.0
2021-10-14,97.48,98.99,95.72,96.17,845587,81.4683521819471,82.7303260411463,79.997442253344,80.3735271782709,1011777.19387168,0.0,1.0
2021-10-15,98.61,99.905,97.77,98.36,459790,82.4127432156524,83.4950320551643,81.7107180224555,82.2038071462486,550156.324506241,0.0,1.0
2021-10-18,99.64,100.26,97.59,98.17,421600,83.2735598215963,83.7917212737178,81.5602840524847,82.0450157335017,504460.528527874,0.0,1.0
2021-10-19,100.35,100.77,99.35,100.44,268048,83.8669382587032,84.2179508553016,83.0311939810878,83.9421552436886,320729.686316033,0.0,1.0
2021-10-20,99.7,102.22,99.48,101.06,549250,83.3237044782532,85.4297800578439,83.1398407371778,84.4603166958101,657198.636845196,0.0,1.0
2021-10-21,100.52,101.0,99.56,99.72,480555,84.0090147858978,84.4101720391532,83.206700279387,83.3404193638055,575002.441382146,0.0,1.0
2021-10-22,103.0,103.71,99.91,99.91,485923,86.0816605943839,86.6750390314909,83.4992107765524,83.4992107765524,581425.458737785,0.0,1.0
2021-10-25,101.38,103.19,101.3,102.56,521125,84.727754864647,86.2404520071309,84.6608953224378,85.7139331122332,623545.998408654,0.0,1.0
2021-10-26,101.57,102.47,100.58,102.13,493524,84.8865462773939,85.6387161272478,84.0591594425547,85.3545630728586,590520.346018004,0.0,1.0
2021-10-27,100.05,101.565,99.3,101.36,395032,83.6162149754186,84.8823675560059,82.989406767207,84.7110399790947,472670.900155178,0.0,1.0
2021-10-28,100.91,102.715,99.77,100.05,745635,84.3349550541678,85.8434734752636,83.3822065776863,83.6162149754186,892180.802155791,0.0,1.0
2021-10-29,98.52,99.34,94.003,94.49,1233497,82.337526230667,83.0228365383117,78.5624693286784,78.9694767918771,1475926.34857103,0.0,1.0
2021-11-01,102.0,105.17,99.68,99.71,709886,85.2459163167686,87.8952256768093,83.3069895927009,83.3320619210293,849405.756059152,0.0,1.0
2021-11-02,99.29,102.85,99.01,102.03,475399,82.9810493244309,85.9562989527416,82.7470409266986,85.270988645097,568833.090136677,0.0,1.0
2021-11-03,103.55,104.54,99.64,99.64,570747,86.5413199470724,87.3687067819116,83.2735598215963,83.2735598215963,682920.619724143,0.0,1.0
2021-11-04,103.74,105.24,102.175,103.95,431446,86.7001113598193,87.9537277762424,85.3921715653512,86.8756176581186,516241.644191739,0.0,1.0
2021-11-05,104.18,107.27,104.0,105.19,307856,87.0678388419701,89.6502886598016,86.9174048719993,87.9119405623616,368361.481191834,0.0,1.0
2021-11-08,106.29,107.27,103.965,104.21,536636,88.8312592677385,89.6502886598016,86.8881538222828,87.0929111702985,642105.503290048,0.0,1.0
2021-11-09,107.12,107.67,105.9839,106.2,296090,89.5249270181593,89.9845863708478,88.5754379443605,88.7560422827532,354283.012077368,0.0,1.0
2021-11-10,107.92,108.63,106.45,106.5,336926,90.1935224402516,90.7869008773585,88.964978352157,89.0067655660378,403144.848279845,0.0,1.0
2021-11-11,107.37,108.98,106.85,107.63,409761,89.7338630875632,91.0794113745239,89.2992760632031,89.9511565997431,490294.712120755,0.0,1.0
2021-11-12,109.18,109.46,107.48,108.09,387463,91.246560230047,91.4805686277793,89.8257949581008,90.3355989674462,463614.302099136,0.0,1.0
2021-11-15,108.36,110.03,108.09,110.0,320219,90.5612499224024,91.95694286602,90.3355989674462,91.9318705376916,383154.283644846,0.0,1.0
2021-11-16,109.69,111.17,108.32,108.81,435930,91.6727898116308,92.9096913425016,90.5278201512977,90.9373348473293,521606.921729498,0.0,1.0
2021-11-17,106.64,109.79,105.86,108.88,634651,89.1237697649039,91.7563642393924,88.4718892283639,90.9958369467624,759384.20040499,0.0,1.0
2021-11-18,107.31,108.69,106.85,107.48,591241,89.6837184309062,90.8370455340154,89.2992760632031,89.8257949581008,707442.474732801,0.0,1.0
2021-11-19,106.85,108.1,106.6,107.5,486050,89.2992760632031,90.3439564102224,89.0903399937993,89.8425098436531,581577.419096237,0.0,1.0
2021-11-22,103.98,107.82,103.93,107.82,692982,86.900689986447,90.1099480124901,86.8589027725662,90.1099480124901,829179.473387816,0.0,1.0
2021-11-23,105.75,106.25,102.86,103.42,423068,88.3799573578262,88.7978294966339,85.9646563955178,86.4326731909824,506217.04668698,0.0,1.0
2021-11-24,104.29,105.05,103.0,104.24,476628,87.1597707125078,87.7949363634955,86.0816605943839,87.117983498627,570303.635652712,0.0,1.0
2021-11-26,102.57,103.41,100.57,101.6,226781,85.7222905550093,86.4243157482062,84.0508019997786,84.9116186057224,271352.142125427,0.0,1.0
2021-11-29,104.58,106.21,102.91,104.51,735714,87.4021365530162,88.7643997255293,86.0064436093985,87.3436344535832,880309.946122762,0.0,1.0
2021-11-30,101.03,104.04,99.81,103.08,600335,84.9366909340509,87.4672208727967,83.911027636619,86.6601415567847,714082.976190974,0.6,1.0
2021-12-01,98.65,104.15,98.55,102.93,412635,82.9358067964379,87.5596987110898,82.8517360343533,86.5340354136579,490818.674374412,0.0,1.0
2021-12-02,101.61,102.69,98.95,98.95,478095,85.4243013541414,86.3322655846549,83.1880190826916,83.1880190826916,568681.653580124,0.0,1.0
2021-12-03,102.23,103.07,100.82,101.97,462555,85.9455400790658,86.6517344805763,84.7601423336732,85.7269560976459,550197.224969419,0.0,1.0
2021-12-06,103.62,105.995,103.26,103.44,538181,87.1141236720415,89.1108042715502,86.811468928537,86.9627963002892,640152.398593177,0.0,1.0
2021-12-07,105.36,107.13,104.7,104.7,424840,88.5769549323132,90.0650074212102,88.0220879025549,88.0220879025549,505336.206626256,0.0,1.0
2021-12-08,106.6,107.3375,104.76,105.47,346899,89.6194323821619,90.2394542525357,88.0725303598057,88.6694327706062,412627.400297622,0.0,1.0
2021-12-09,106.4,107.96,105.72,105.72,406309,89.4512908579928,90.7627947465122,88.8796096758176,88.8796096758176,483294.060771367,0.0,1.0
2021-12-10,106.46,107.63,104.74,107.34,409753,89.5017333152435,90.4853612316331,88.0557162073888,90.2415560215878,487390.609814821,0.0,1.0
2021-12-13,104.2,106.66,103.19,105.97,626520,87.601734092132,89.6698748394127,86.7526193950778,89.0897865810291,745229.35734743,0.0,1.0
2021-12-14,103.5,105.99,102.25,103.1,696086,87.01323875754,89.106600733446,85.9623542314827,86.6769557092016,827976.317497515,0.0,1.0
2021-12-15,104.93,105.26,101.83,102.75,654790,88.2154506553495,88.4928841702286,85.6092570307275,86.3827080419056,778855.79214953,0.0,1.0
2021-12-16,105.04,106.73,104.19,106.14,463894,88.3079284936425,89.7287243728719,87.5933270159236,89.2327068765729,551789.930883816,0.0,1.0
2021-12-17,104.47,105.25,103.395,104.63,1010088,87.8287251497604,88.4844770940201,86.9249644573512,87.9632383690957,1201473.5860058,0.0,1.0
2021-12-20,97.14,103.4,95.68,103.09,890874,81.6663382889607,86.9291679954554,80.4389051625258,86.6685486329932,1059671.6122351,0.0,1.0
2021-12-21,100.84,100.87,97.55,97.55,451108,84.7769564860902,84.8021777147155,82.0110284135075,82.0110284135075,536581.314138869,0.0,1.0
2021-12-22,98.11,101.46,98.06,101.22,400654,82.4818246811811,85.2981952110145,82.4397893001388,85.0964253820116,476567.584336777,0.0,1.0
2021-12-23,98.71,99.54,97.31,98.05,270207,82.9862492536886,83.6840365789906,81.8092585845045,82.4313822239304,321404.247208033,0.0,1.0
2021-12-27,99.72,100.34,98.85,99.02,387310,83.8353639507429,84.3566026756673,83.103948320607,83.2468686161508,460695.241004649,0.0,1.0
2021-12-28,99.77,101.17,99.65,99.82,287361,83.8773993317851,85.0543900009693,83.7765144172837,83.9194347128274,341808.487130044,0.0,1.0
2021-12-29,100.42,101.165,99.85,99.85,274788,84.4238592853349,85.050186462865,83.9446559414528,83.9446559414528,326853.228383428,0.0,1.0
2021-12-30,101.5,102.305,100.42,100.42,367909,85.3318235158484,86.0085931506293,84.4238592853349,84.4238592853349,437618.252621362,0.0,1.0
2021-12-31,101.22,101.75,100.38,101.17,245005,85.0964253820116,85.5420004210598,84.3902309805011,85.0543900009693,291427.119161251,0.0,1.0
2022-01-03,101.61,102.88,100.85,101.8,311376,85.4243013541414,86.4920000326156,84.7853635622986,85.5840358021021,370373.709336355,0.0,1.0
2022-01-04,104.35,105.25,101.79,101.79,447595,87.7278402352589,88.4844770940201,85.5756287258937,85.5756287258937,532402.691377646,0.0,1.0
2022-01-05,101.7,104.85,101.48,104.46,293663,85.4999650400175,88.1481940456818,85.3150093634315,87.8203180735519,349304.553352995,0.0,1.0
2022-01-06,100.6,102.34,99.46,102.34,277056,84.5751866570872,86.0380179173589,83.6167799693229,86.0380179173589,329550.955802288,0.0,1.0
2022-01-07,98.59,100.64,98.52,100.15,349220,82.8853643391871,84.608814961921,82.8265148057279,84.1968682277066,415388.169847522,0.0,1.0
2022-01-10,95.95,96.91,94.64,96.78,527658,80.6658962201542,81.4729755361662,79.5645692368462,81.3636835454562,627635.561896237,0.0,1.0
2022-01-11,96.22,96.56,94.865,96.05,430640,80.8928872777826,81.1787278688701,79.7537284515365,80.7499669822388,512235.15681558,0.0,1.0
2022-01-12,95.75,97.4,94.79,96.63,310350,80.4977546959851,81.8849222703806,79.6906753799731,81.2375774023294,369153.308837347,0.0,1.0
2022-01-13,97.86,98.09,95.31,95.92,352674,82.2716477759697,82.4650105287642,80.1278433428129,80.6406749915288,419496.613632681,0.0,1.0
2022-01-14,96.33,97.02,95.36,96.54,360915,80.9853651160756,81.5654533744592,80.1698787238552,81.1619137164532,429299.070272374,0.0,1.0
2022-01-18,93.3,95.68,93.11,95.24,327037,78.4380210249128,80.4389051625258,78.2782865769521,80.0689938093537,389002.0643217,0.0,1.0
2022-01-19,94.13,95.56,93.36,93.55,370584,79.1358083502149,80.3380202480243,78.4884634821636,78.6481979301243,440800.096027644,0.0,1.0
2022-01-20,89.92,94.905,89.89,94.03,457144,75.5964292664541,79.7873567563704,75.5712080378287,79.0517375881303,543760.980232448,0.0,1.0
2022-01-21,91.44,92.67,88.1,89.09,661132,76.8743048501397,77.90837522378,74.0663413965147,74.8986419411521,786399.437339304,0.0,1.0
2022-01-24,94.43,94.89,89.69,89.84,537110,79.3880206364686,79.7747461420577,75.4030665136595,75.5291726567864,638878.471756493,0.0,1.0
2022-01-25,93.31,94.17,91.54,92.92,347357,78.4464281011213,79.1694366550487,76.9583756122242,78.1185521289914,413172.179467744,0.0,1.0
2022-01-26,90.62,95.69,89.46,94.78,662411,76.1849246010461,80.4473122387343,75.209703760865,79.6822683037646,787920.774803468,0.0,1.0
2022-01-27,91.27,94.48,90.71,91.75,873218,76.7313845545959,79.4300560175109,76.2605882869222,77.1349242126019,1038670.25627946,0.0,1.0
2022-01-28,92.15,92.195,89.71,91.04,445903,77.4712072609402,77.5090391038782,75.4198806660764,76.5380218018013,530390.101081036,0.0,1.0
2022-01-31,93.12,93.13,90.99,90.99,562222,78.2866936531606,78.2951007293691,76.4959864207591,76.4959864207591,668748.547127924,0.0,1.0
2022-02-01,93.04,94.655,92.65,93.75,428855,78.2194370434929,79.5771798511589,77.8915610713631,78.8163394542935,510111.945421107,0.0,1.0
2022-02-02,91.68,94.41,90.55,94.0,591999,77.0760746791427,79.3712064840517,76.1260750675869,79.0265163595049,704167.519505077,0.0,1.0
2022-02-03,89.1,91.72,89.03,90.57,488043,74.9070490173605,77.1097029839765,74.8481994839013,76.1428892200038,580514.542628985,0.0,1.0
2022-02-04,89.0,90.32,87.77,89.09,500087,74.8229782552759,75.9327123147924,73.7889078816356,74.8986419411521,594840.569539367,0.0,1.0
2022-02-07,89.31,90.44,88.125,89.07,477283,75.0835976177381,76.0335972292939,74.0873590870358,74.8818277887351,567715.800553619,0.0,1.0
2022-02-08,93.0,93.33,89.37,89.4,555954,78.1858087386591,78.4632422535382,75.1340400749889,75.1592613036142,661292.923026772,0.0,1.0
2022-02-09,95.32,95.79,93.23,93.7,456167,80.1362504190214,80.5313830008189,78.3791714914536,78.7743040732512,542598.863967798,0.0,1.0
2022-02-10,94.27,96.515,93.61,93.61,481698,79.2535074171333,81.1408960259321,78.698640387375,78.698640387375,572967.329016699,0.0,1.0
2022-02-11,92.49,94.81,91.85,94.81,353617,77.7570478520278,79.70748953239,77.2189949746864,79.70748953239,420618.287775531,0.0,1.0
2022-02-14,91.27,93.57,90.52,92.6,397112,76.7313845545959,78.6650120825412,76.1008538389615,77.8495256903208,472354.466824607,0.0,1.0
2022-02-15,92.07,93.36,91.085,92.43,817491,77.4039506512725,78.4884634821636,76.5758536447394,77.706605394777,972384.429175937,0.0,1.0
2022-02-16,91.12,93.5,90.65,92.15,336251,76.605278411469,78.606162549082,76.2101458296715,77.4712072609402,399961.87932936,0.0,1.0
2022-02-17,88.9,91.7,88.54,90.45,356988,74.7389074931913,77.0928888315596,74.4362527496869,76.0420043055023,424628.005204534,0.0,1.0
2022-02-18,88.48,90.12,88.35,88.66,428590,74.3858102924361,75.7645707906232,74.2765183017261,74.5371376641884,509796.734765905,0.0,1.0
2022-02-22,88.24,89.32,87.5,88.47,414550,74.1840404634331,75.0920046939466,73.5619168240072,74.3774032162276,493096.51741106,0.0,1.0
2022-02-23,87.41,89.09,87.1,88.25,821643,73.4862531381311,74.8986419411521,73.2256337756689,74.1924475396416,977323.125932156,0.0,1.0
2022-02-24,87.82,88.18,84.41,85.51,1064463,73.8309432626779,74.1335980061824,70.9641302755937,71.8889086585241,1266151.2440307,0.0,1.0
2022-02-25,96.91,99.47,93.72,96.92,1326631,81.4729755361662,83.6251870455314,78.7911182256681,81.4813826123746,1577993.3083815,0.0,1.0
2022-02-28,96.68,100.06,95.12,95.67,706319,81.2796127833716,84.1212045418304,79.9681088948522,80.4304980863174,840148.20668499,0.0,1.0
2022-03-01,97.06,97.45,93.87,97.15,709005,81.5990816792931,81.9269576514229,78.9172243687949,81.6747453651692,843343.134307148,0.0,1.0
2022-03-02,99.23,100.07,96.8,97.52,593900,83.4234172165284,84.1296116180389,81.3804976978731,81.9858071848821,706428.709903337,0.0,1.0
2022-03-03,96.94,99.47,96.13,99.34,524403,81.4981967647915,83.6251870455314,80.8172235919064,83.5158950548215,623763.823471022,0.0,1.0
2022-03-04,95.0,96.21,93.92,96.13,1107347,79.8672239803507,80.8844802015741,78.9592597498372,80.8172235919064,1317160.65436156,0.0,1.0
2022-03-07,91.58,95.74,91.0,95.74,636841,77.6225346326924,81.1485200451406,77.130930897303,81.1485200451406,751352.671694857,0.75,1.0
2022-03-08,90.93,94.01,90.79,91.59,582178,77.0715994119974,79.6821847654446,76.9529364413862,77.6310105591647,686860.606810756,0.0,1.0
2022-03-09,94.89,95.19,93.085,93.49,352550,80.4280662950009,80.6823440891679,78.8981615667632,79.2414365888886,415942.730455517,0.0,1.0
2022-03-10,95.48,95.92,93.71,93.87,372175,80.9281459568626,81.3010867216407,79.4279069712777,79.5635217948333,439096.541504132,0.0,1.0
2022-03-11,92.97,96.93,92.53,96.61,403643,78.8006884123325,82.1571552953361,78.4277476475544,81.8859256482247,476222.866399819,0.0,1.0
2022-03-14,91.41,94.71,90.93,93.66,397610,77.4784438826645,80.2754996185008,77.0715994119974,79.3855273389165,469105.060435167,0.0,1.0
2022-03-15,93.0,93.83,91.67,91.67,401641,78.8261161917492,79.5296180889444,77.6988179709425,77.6988179709425,473860.882719853,0.0,1.0
2022-03-16,93.84,96.28,92.22,93.83,418694,79.5380940154167,81.606220074641,78.1649939269152,79.5296180889444,493980.217232569,0.0,1.0
2022-03-17,96.11,96.14,93.1919,93.25,523153,81.4621293246131,81.4875571040298,78.9887692207514,79.038014353555,617222.201860715,0.0,1.0
2022-03-18,96.74,96.89,94.84,95.49,450872,81.9961126923637,82.1232515894471,80.3856866626398,80.9366218833348,531944.208668103,0.0,1.0
2022-03-21,95.1,97.0,94.29,96.98,364352,80.6060607509178,82.2164867806417,79.9195107066671,82.1995349276972,429866.872009441,0.0,1.0
2022-03-22,95.34,96.23,94.38,95.91,339732,80.8094829862513,81.5638404422799,79.9957940449171,81.2926107951685,400819.89988119,0.0,1.0
2022-03-23,93.14,95.64,92.84,94.26,366662,78.9447791623605,81.0637607804182,78.6905013681936,79.8940829272504,432592.237794017,0.0,1.0
2022-03-24,93.93,94.565,92.98,93.73,405456,79.6143773536667,80.1525986846534,78.8091643388048,79.4448588242221,478361.865606501,0.0,1.0
2022-03-25,94.63,95.61,94.04,94.63,288054,80.2076922067229,81.0383330010016,79.7076125448613,80.2076922067229,339849.573900535,0.0,1.0
2022-03-28,93.51,95.07,92.29,93.76,751385,79.258388441833,80.5806329715011,78.2243254122208,79.4702866036388,886493.060624929,0.0,1.0
2022-03-29,96.43,97.68,94.43,94.43,505576,81.7333589717245,82.7928497807534,80.0381736772783,80.0381736772783,596484.645845351,0.0,1.0
2022-03-30,95.2,97.52,94.2,96.09,522884,80.6908200156401,82.6572349571977,79.843227368417,81.4451774716687,616904.832425195,0.0,1.0
2022-03-31,91.99,94.92,91.9,94.59,412119,77.9700476180539,80.4534940744176,77.8937642798038,80.173788500834,486222.953148765,0.0,1.0
2022-04-01,89.21,92.82,89.11,92.32,672290,75.6137400587736,78.6735495152491,75.5289807940513,78.2497531916375,793175.828273832,0.0,1.0
2022-04-04,90.46,91.04,87.79,88.75,670401,76.6732308678025,77.1648346031919,74.4101584997168,75.223847441051,790947.163353025,0.0,1.0
2022-04-05,88.93,90.592,88.62,89.2,569625,75.3764141175512,76.785113097236,75.113660396912,75.6052641323014,672050.426423837,0.0,1.0
2022-04-06,86.62,88.11,85.32,87.97,714259,73.4184751024658,74.6813881468282,72.3166046610757,74.562725176217,842691.359275073,0.0,1.0
2022-04-07,88.0,88.52,84.42,86.57,976385,74.5881529556337,75.0289011321897,71.553771278575,73.3760954701046,1151950.76691479,0.0,1.0
2022-04-08,88.73,89.54,86.37,87.95,561067,75.2068955881066,75.8934456323573,73.20657694066,74.5457733232725,661953.595088598,0.0,1.0
2022-04-11,87.42,90.48,87.17,88.15,562426,74.0965492202443,76.690182720747,73.8846510584385,74.7152918527172,663556.959634589,0.0,1.0
2022-04-12,88.09,90.19,87.62,88.24,447682,74.6644362938838,76.4443808530523,74.2660677496889,74.7915751909672,528180.608298927,0.0,1.0
2022-04-13,88.94,89.935,87.6,87.79,435810,75.3848900440234,76.2282447280104,74.2491158967444,74.4101584997168,514173.879903046,0.0,1.0
2022-04-14,89.7,90.58,88.9,89.09,339080,76.029060455913,76.7749419854693,75.3509863381345,75.5120289411069,400050.662438964,0.0,1.0
2022-04-18,88.91,90.59,88.36,89.46,396776,75.3594622646067,76.7834179119416,74.893286308634,75.8256382205794,468121.097203852,0.0,1.0
2022-04-19,91.5,92.0,89.26,89.4,316966,77.5547272209146,77.9785235445261,75.6561196911348,75.774782661746,373960.299252768,0.0,1.0
2022-04-20,93.68,93.93,91.62,92.0,345737,79.402479191861,79.6143773536667,77.6564383385814,77.9785235445261,407904.671109059,0.0,1.0
2022-04-21,92.9,94.93,92.31,94.72,352749,78.7413569270269,80.4619700008898,78.2412772651653,80.283975544973,416177.51304908,0.0,1.0
2022-04-22,89.98,92.06,89.74,92.06,575142,76.2663863971354,78.0293791033595,76.0629641618019,78.0293791033595,678559.449382065,0.0,1.0
2022-04-25,89.72,89.84,86.77,89.31,681846,76.0460123088574,76.1477234265242,73.5456139995493,75.698499323496,804450.11201297,0.0,1.0
2022-04-26,86.58,89.9,86.55,88.69,591308,73.3845713965769,76.1985789853576,73.3591436171602,75.1729918822176,697632.290625984,0.0,1.0
2022-04-27,85.84,87.29,83.5,83.5,1047301,72.7573528376318,73.9863621761053,70.7739860431297,70.7739860431297,1235618.31668924,0.0,1.0
2022-04-28,88.69,89.43,85.76,86.6,1112922,75.1729918822176,75.8002104411627,72.6895454258539,73.4015232495213,1313038.76177568,0.0,1.0
2022-04-29,84.24,91.05,84.14,88.5,966592,71.4012046020748,77.1733105296642,71.3164453373525,75.0119492792452,1140396.86772503,0.0,1.0
2022-05-02,85.27,85.4071,82.36,83.9,782814,72.2742250287146,72.3904299806489,69.8077304252953,71.1130231020189,923573.372851524,0.0,1.0
2022-05-03,84.6,85.8,83.55,85.01,777879,71.7063379550751,72.7234491317428,70.8163656754908,72.0538509404366,917751.000493567,0.0,1.0
2022-05-04,85.93,86.02,82.13,84.79,413188,72.8336361758819,72.9099195141319,69.612784116434,71.8673805580475,487484.172206649,0.0,1.0
2022-05-05,81.01,85.01,80.135,85.01,669205,68.6634803515442,72.0538509404366,67.9218367852239,72.0538509404366,789536.10816759,0.0,1.0
2022-05-06,80.3,81.08,78.54,80.3,916448,68.0616895720157,68.7228118368498,66.5699265129031,68.0616895720157,1081236.37339526,0.0,1.0
2022-05-09,81.04,82.97,79.04,79.36,777986,68.6889081309609,70.3247619401014,66.9937228365146,67.264952483626,917877.240380557,0.0,1.0
2022-05-10,79.04,82.91,77.48,81.84,653334,66.9937228365146,70.2739063812681,65.6714783068466,69.3669822487393,770811.311471918,0.0,1.0
2022-05-11,78.41,79.88,78.08,78.89,668513,66.4597394687641,67.705700660182,66.1800338951804,66.8665839394312,788719.678244245,0.0,1.0
2022-05-12,82.23,82.29,78.17,78.18,728966,69.6975433811564,69.7483989399897,66.2563172334305,66.2647931599028,860042.854770206,0.0,1.0
2022-05-13,82.73,83.77,81.96,82.9,452669,70.1213397047679,71.0028360578799,69.4686933664061,70.2654304547958,534064.330882338,0.0,1.0
2022-05-16,82.83,83.05,81.0,82.98,478633,70.2060989694902,70.3925693518793,68.6550044250719,70.3332378665737,564696.97037616,0.0,1.0
2022-05-17,84.28,84.97,82.82,84.21,383127,71.4351083079637,72.0199472345477,70.197623043018,71.3757768226581,452017.842834295,0.0,1.0
2022-05-18,79.13,81.28,75.311,81.05,1169513,67.0700061747647,68.8923303662944,63.8330498550197,68.6973840574331,1379805.50424967,0.0,1.0
2022-05-19,78.51,79.66,77.44,77.96,958667,66.5444987334864,67.5192302777929,65.6375746009576,66.0783227775137,1131046.85740349,0.0,1.0
2022-05-20,75.45,79.64,73.18,79.5,1055355,63.9508652329837,67.5022784248485,62.0268299237872,67.3836154542373,1245120.52276239,0.0,1.0
2022-05-23,75.37,76.94,72.91,73.19,1087415,63.8830578212058,65.2137782773461,61.797979909037,62.0353058502594,1282945.29637863,0.0,1.0
2022-05-24,72.3,74.26,71.36,74.09,1401568,61.2809483942309,62.9422299827882,60.4842113058411,62.7981392327602,1653586.78439676,0.0,1.0
2022-05-25,75.0,76.5,72.05,72.22,785662,63.5694485417333,64.8408375125679,61.0690502324251,61.213140982453,926933.477507139,0.0,1.0
2022-05-26,77.94,78.9,76.06,76.06,662061,66.0613709245692,66.8750598659034,64.4678967477898,64.4678967477898,781107.531039881,0.0,1.0
2022-05-27,77.24,78.09,76.4426,76.65,576585,66.1037505569304,66.8311999092529,65.4213174821751,65.5988151241418,673720.099461601,0.75,1.0
2022-05-31,77.05,77.775,75.68,76.82,702260,65.9411442311171,66.5616157375098,64.7686670397267,65.7443049946063,820567.092532591,0.0,1.0
2022-06-01,76.5,78.725,75.88,78.11,683819,65.4704417090261,67.3746473665762,64.9398315932143,66.8483163646016,799019.406841545,0.0,1.0
2022-06-02,78.54,78.54,76.42,77.0,674372,67.2163201546001,67.2163201546001,65.401975887631,65.8983530927452,787980.906395621,0.0,1.0
2022-06-03,78.71,79.44,77.47,77.95,751815,67.3618100250646,67.9865606452945,66.3005897934412,66.7113847218115,878470.436408723,0.0,1.0
2022-06-06,78.65,79.13,77.67,78.73,690117,67.3104606590183,67.7212555873886,66.4717543469288,67.3789264804134,806378.407138829,0.0,1.0
2022-06-07,76.86,78.88,76.7,77.83,1001847,65.7785379053038,67.5072998955291,65.6416062625137,66.6086859897189,1170624.38406359,0.0,1.0
2022-06-08,76.73,77.3,74.075,75.24,895455,65.6672809455369,66.1550999229766,63.3950714979883,64.3921050220539,1046308.92524673,0.0,1.0
2022-06-09,74.97,77.165,74.34,76.71,1085560,64.1610328748455,66.0395638493725,63.6218645313594,65.6501644901881,1268440.19731963,0.0,1.0
2022-06-10,72.29,74.215,72.0,73.75,649204,61.867427858111,63.5148866854297,61.6192392555539,63.1169290985709,758572.948395934,0.0,1.0
2022-06-13,71.21,71.385,69.05,70.55,1112023,60.9431392692777,61.0929082535794,59.0945620916111,60.3782962427685,1299361.3190832,0.0,1.0
2022-06-14,70.7,72.36,69.9,71.39,744715,60.5066696578842,61.9273354518317,59.8220114439336,61.0971873674166,870174.326197432,0.0,1.0
2022-06-15,71.7,72.7696,70.63,70.75,803990,61.3624924253225,62.2778804573744,60.4467620641635,60.5494607962561,939435.161799444,0.0,1.0
2022-06-16,68.43,70.29,67.88,69.82,1006872,58.5639519757994,60.1557823232345,58.0932494537083,59.7535456225385,1176495.92685398,0.0,1.0
2022-06-17,69.77,70.33,68.1,69.1,1436353,59.7107544841666,60.1900152339321,58.2815304625448,59.137353229983,1678329.97046744,0.0,1.0
2022-06-21,70.81,71.57,69.81,71.57,701260,60.6008101623024,61.2512354655555,59.7449873948642,61.2512354655555,819398.626305649,0.0,1.0
2022-06-22,70.3,71.0,69.78,70.11,767361,60.1643405509089,60.7634164881157,59.719312711841,60.0017342250956,896635.41237277,0.0,1.0
2022-06-23,72.05,72.315,70.85,70.94,618337,61.6620303939258,61.888823427297,60.6350430729999,60.7120671220694,722505.901368902,0.0,1.0
2022-06-24,74.73,76.54,72.285,72.49,1162597,63.9556354106604,65.5046746197236,61.8631487442738,62.0385924115987,1358455.33004459,0.0,1.0
2022-06-27,73.72,74.82,72.84,74.66,864080,63.0912544155477,64.0326594597298,62.3381303802021,63.8957278169397,1009648.29737642,0.0,1.0
2022-06-28,71.26,74.18,71.22,73.96,851523,60.9859304076496,63.4849328885693,60.9516974969521,63.2966518797329,994975.8669647,0.0,1.0
2022-06-29,70.99,71.28,69.88,71.28,793496,60.7548582604413,61.0030468629984,59.8048949885848,61.0030468629984,927173.277213911,0.0,1.0
2022-06-30,70.48,70.81,68.88,70.17,724084,60.3183886490478,60.6008101623024,58.9490722211466,60.0530835911419,846067.699469383,0.0,1.0
2022-07-01,70.8,71.31,68.845,70.47,508987,60.592251934628,61.0287215460215,58.9191184242863,60.3098304213734,594734.119452747,0.0,1.0
2022-07-05,72.89,72.9,70.04,70.04,809942,62.380921518574,62.3894797462484,59.941826631375,59.941826631375,946389.872782206,0.0,1.0
2022-07-06,72.33,74.01,71.66,73.0,599858,61.9016607688086,63.3394430181048,61.3282595146249,62.4750620229922,700913.813961232,0.0,1.0
2022-07-07,74.12,74.255,72.38,72.78,441322,63.433583522523,63.5491195961272,61.9444519071805,62.2867810141558,515669.852206687,0.0,1.0
2022-07-08,74.64,75.285,73.51,74.11,494072,63.8786113615909,64.4306170465886,62.9115316343857,63.4250252948486,577306.445677901,0.0,1.0
2022-07-11,76.04,76.7,74.055,74.19,899437,65.0767632360045,65.6416062625137,63.3779550426395,63.4934911162437,1050961.75776242,0.0,1.0
2022-07-12,76.64,78.23,75.66,75.66,863557,65.5902568964674,66.9510150966942,64.7515505843779,64.7515505843779,1009037.18953972,0.0,1.0
2022-07-13,76.9,78.355,74.61,75.1,1210441,65.8127708160014,67.057992942624,63.8529366785678,64.2722898346125,1414359.42820642,0.0,1.0
2022-07-14,76.4,76.89,75.2,75.82,650511,65.3848594322822,65.804212588327,64.3578721113563,64.888482227168,760100.133754548,0.0,1.0
2022-07-15,78.07,78.25,76.35,76.65,565582,66.8140834539041,66.968131552043,65.3420682939103,65.5988151241418,660863.465566554,0.0,1.0
2022-07-18,78.45,80.01,78.33,78.6,724921,67.1392961055306,68.4743796227343,67.0365973734381,67.2676695206464,847045.705701334,0.0,1.0
2022-07-19,82.81,83.51,79.31,79.41,1058516,70.8706833715614,71.4697593087682,67.8753036855275,67.9608859622714,1236840.19667819,0.0,1.0
2022-07-20,81.37,83.0375,80.43,82.92,852014,69.6382985864503,71.0653830511536,68.8338251850584,70.9648238759796,995549.583882128,0.0,1.0
2022-07-21,82.23,82.33,80.07,81.17,569106,70.3743061664472,70.459888443191,68.5257289887806,69.4671340329627,664981.140550299,0.0,1.0
2022-07-22,80.25,83.0,80.24,81.87,782209,68.6797770869195,71.0332896973747,68.6712188592451,70.0662099701695,913984.798910411,0.0,1.0
2022-07-25,78.92,80.58,78.645,80.58,1062284,67.5415328062266,68.9621986001741,67.3061815451811,68.9621986001741,1241242.97742131,0.0,1.0
2022-07-26,74.13,76.92,73.51,75.25,1072762,63.4421417501974,65.8298872713501,62.9115316343857,64.4006632497282,1253486.16654722,0.0,1.0
2022-07-27,76.79,77.05,74.015,74.27,920926,65.7186303115832,65.9411442311171,63.343722131942,63.5619569376388,1076070.92851318,0.0,1.0
2022-07-28,81.34,81.41,76.1,76.92,1520556,69.6126239034272,69.6725314971479,65.1281126020507,65.8298872713501,1776718.33217467,0.0,1.0
2022-07-29,81.48,82.35,78.73,80.77,1658014,69.7324390908685,70.4770048985398,67.3789264804134,69.1248049259874,1937333.36279773,0.0,1.0
2022-08-01,83.25,83.78,80.411,81.15,959599,71.2472453892342,71.7008314559765,68.8175645524771,69.4500175776139,1121259.02290773,0.0,1.0
2022-08-02,81.35,82.775,81.18,82.66,976141,69.6211821311016,70.8407295747011,69.4756922606371,70.7423099564457,1140587.79123381,0.0,1.0
2022-08-03,81.9,82.8,80.97,82.35,797498,70.0918846531926,70.862125143887,69.295969479475,70.4770048985398,931849.479054135,0.0,1.0
2022-08-04,81.83,82.74,81.555,81.96,507226,70.0319770594719,70.8107757778407,69.7966257984264,70.1432340192389,592676.450427101,0.0,1.0
2022-08-05,81.73,82.46,80.815,81.03,484547,69.9463947827281,70.571145402958,69.1633169505221,69.3473188455213,566176.804866274,0.0,1.0
2022-08-08,82.14,84.44,82.115,82.5,585097,70.2972821173778,72.2656744824857,70.2758865481918,70.6053783136555,683666.083985335,0.0,1.0
2022-08-09,79.07,81.65,78.36,81.65,792607,67.6699062213423,69.877928961333,67.0622720564612,69.877928961333,926134.51073816,0.0,1.0
2022-08-10,81.38,82.45,80.63,80.9,482473,69.6468568141247,70.5625871752836,69.004989738546,69.2360618857544,563753.405911595,0.0,1.0
2022-08-11,83.07,84.07,82.115,82.39,369725,71.0931972910954,71.9490200585336,70.2758865481918,70.5112378092373,432011.17575629,0.0,1.0
2022-08-12,83.89,84.0,82.38,83.49,462314,71.7949719603947,71.8891124648129,70.502679581563,71.4526428534194,540198.295242663,0.0,1.0
2022-08-15,82.81,84.26,81.74,83.35,456831,70.8706833715614,72.1116263843469,69.9549530104025,71.3328276659781,533791.594920338,0.0,1.0
2022-08-16,85.36,86.61,82.77,82.77,559273,73.0530314285289,74.1228098878267,70.8364504608639,70.8364504608639,653491.612140774,0.0,1.0
2022-08-17,83.98,84.99,83.36,84.5,374768,71.8719960094642,72.7363770045768,71.3413858936524,72.317023848532,437903.750938761,0.0,1.0
2022-08-18,83.72,83.84,82.6204,83.45,357514,71.6494820899302,71.7521808220228,70.7084193748551,71.4184099427219,417743.034659096,0.0,1.0
2022-08-19,81.79,83.3,81.31,82.65,451334,69.9977441487744,71.2900365276061,69.586949220404,70.7337517287713,527368.536070835,0.0,1.0
2022-08-22,79.05,81.09,78.87,81.06,441499,67.6527897659936,69.3986682115676,67.4987416678547,69.3729935285445,515876.670728856,0.0,1.0
2022-08-23,78.86,80.28,78.83,79.19,369792,67.4901834401803,68.7054517699426,67.4645087571572,67.7726049534349,432089.462993495,0.0,1.0
2022-08-24,78.71,79.37,77.6,78.7,452502,67.3618100250646,67.9266530515738,66.4118467532081,67.3532517973902,528733.304623904,0.0,1.0
2022-08-25,80.41,80.47,78.57,78.57,347937,68.8167087297096,68.8680580957559,67.2419948376232,67.2419948376232,406552.633603668,0.0,1.0
2022-08-26,76.94,81.16,76.9,80.8,535208,65.8470037266989,69.4585758052883,65.8127708160014,69.1504796090105,625372.472389404,0.0,1.0
2022-08-29,75.76,76.765,75.33,76.26,478966,64.8371328611218,65.6972347423972,64.4691290711233,65.2650442448409,559655.594853708,0.0,1.0
2022-08-30,75.83,77.01,74.85,76.41,560258,64.8970404548424,65.9069113204196,64.0583341427529,65.3934176599566,654642.551374312,0.0,1.0
2022-08-31,73.85,76.59,73.2,75.73,802508,63.2025113753147,65.5474657580955,62.6462265764798,64.8114581780986,937703.494851116,0.0,1.0
2022-09-01,73.5,73.66,71.8657,73.0,629625,63.54484048229,63.6831693867412,62.1318971788858,63.1125626558799,728264.279975611,0.75,1.0
2022-09-02,72.74,74.67,72.24,74.04,533308,62.8877781861466,64.5563705960897,62.4555003597364,64.0117005348129,616857.91800712,0.0,1.0
2022-09-06,71.61,73.21,70.405,72.89,799993,61.9108302984597,63.2941193429721,60.8690407368113,63.0174615340696,925322.733580352,0.0,1.0
2022-09-07,74.34,74.34,71.46,71.62,713639,64.271067230659,64.271067230659,61.7811469505366,61.9194758549879,825440.210438778,0.0,1.0
2022-09-08,74.52,74.54,72.26,73.51,689633,64.4266872481667,64.4439783612231,62.4727914727929,63.5534860388182,797673.345550797,0.0,1.0
2022-09-09,76.76,77.0,74.75,75.66,713123,66.3632919104841,66.5707852671609,64.6255350483153,65.4122806923818,824843.372053282,0.0,1.0
2022-09-12,78.63,79.09,77.36,77.36,819094,67.980010981258,68.3777065815553,66.8820253021762,66.8820253021762,947416.163815514,0.0,1.0
2022-09-13,74.71,77.35,74.56,76.63,662252,64.5909528222025,66.873379745648,64.4612694742795,66.2508996756174,766002.741222805,0.0,1.0
2022-09-14,73.37,74.95,72.87,74.95,612296,63.4324482474234,64.7984461788794,63.0001704210132,64.7984461788794,708220.457529397,0.0,1.0
2022-09-15,72.25,74.59,71.55,73.32,477012,62.4641459162646,64.4872061438641,61.8589569592905,63.3892204647823,551742.38748418,0.0,1.0
2022-09-16,71.58,73.475,71.185,71.25,1030945,61.8848936288751,63.5232265909695,61.5433941460111,61.5995902634444,1192456.49095804,0.0,1.0
2022-09-19,72.45,72.64,70.76,70.86,460765,62.6370570468287,62.8013226208646,61.1759579935624,61.2624135588445,532950.074985845,0.0,1.0
2022-09-20,69.86,71.93,68.75,71.93,802542,60.3978579060242,62.1874881073622,59.4382011313937,62.1874881073622,928271.068938157,0.0,1.0
2022-09-21,68.84,71.53,68.8,70.24,448632,59.5160111401475,61.8416658462341,59.4814289140347,60.7263890540959,518916.276281943,0.0,1.0
2022-09-22,69.07,69.715,68.06,68.69,682953,59.7148589402962,60.2724973363653,58.8416577309477,59.3863277922245,789946.833118417,0.0,1.0
2022-09-23,68.74,68.8,67.38,68.01,843757,59.4295555748655,59.4814289140347,58.2537598870299,58.7984299483067,975942.956647817,0.0,1.0
2022-09-26,67.61,69.35,67.255,68.32,449908,58.4526076871786,59.9569345230859,58.1456904304274,59.066442200681,520392.178956152,0.0,1.0
2022-09-27,67.29,68.83,66.3,68.45,696624,58.1759498782761,59.5073655836193,57.320039781984,59.1788344355476,805759.580343427,0.0,1.0
2022-09-28,68.6,69.1,67.49,67.69,714609,59.3085177834706,59.7407956098808,58.3488610088402,58.5217721394042,826562.174070426,0.0,1.0
2022-09-29,65.79,67.775,65.28,67.76,865564,56.8791163990457,58.5952593698939,56.4381930161074,58.5822910351016,1001166.31841622,0.0,1.0
2022-09-30,65.53,66.475,62.655,64.84,855347,56.6543319293124,57.4713370212276,54.1687344274541,56.0577885288664,989348.687050704,0.0,1.0
2022-10-03,68.82,69.1,65.64,66.46,653050,59.4987200270911,59.7407956098808,56.7494330511227,57.4583686864353,755359.123348141,0.0,1.0
2022-10-04,72.81,72.83,70.22,70.55,699779,62.948297081844,62.9655881949004,60.7090979410395,60.9944013064702,809408.853805128,0.0,1.0
2022-10-05,74.14,74.66,71.26,71.83,667852,64.098156100095,64.5477250395615,61.6082358199726,62.1010325420801,772480.05703438,0.0,1.0
2022-10-06,74.03,75.13,73.57,73.78,580508,64.0030549782847,64.954066196387,63.6053593779874,63.7869160650797,671452.436990403,0.0,1.0
2022-10-07,72.11,73.3,71.6,73.07,612051,62.3431081248698,63.3719293517259,61.9021847419315,63.1730815515773,707937.074962641,0.0,1.0
2022-10-10,71.4,72.96,70.3,72.54,467661,61.7292736113674,63.077980429767,60.7782623932651,62.7148670555825,540926.426742386,0.0,1.0
2022-10-11,71.27,73.64,71.0,71.36,741568,61.6168813765008,63.6658782736848,61.3834513502393,61.6946913852546,857744.666385474,0.0,1.0
2022-10-12,70.94,71.81,70.585,71.34,497237,61.3315780110701,62.0837414290237,61.0246607543189,61.6774002721982,575135.907535808,0.0,1.0
2022-10-13,72.4,73.38,68.465,69.51,406851,62.5938292641877,63.4410938039516,59.1918027703399,60.0952634275371,470589.717009899,0.0,1.0
2022-10-14,72.0,73.65,71.34,72.93,635608,62.2480070030596,63.674523830213,61.6774002721982,63.0520437601824,735184.597922157,0.0,1.0
2022-10-17,72.94,73.67,72.32,73.06,691813,63.0606893167106,63.6918149432694,62.5246648119621,63.1644359950491,800194.872063161,0.0,1.0
2022-10-18,73.61,75.38,73.0,74.45,571039,63.6399416041002,65.1702051095921,63.1125626558799,64.3661683524692,660499.989951151,0.0,1.0
2022-10-19,72.54,73.16,71.42,73.0,434032,62.7148670555825,63.2508915603311,61.7465647244238,63.1125626558799,502028.988630335,0.0,1.0
2022-10-20,71.32,74.21,71.0,73.01,360307,61.6601091591418,64.1586749957924,61.3834513502393,63.1212082124081,416753.969307401,0.0,1.0
2022-10-21,73.95,74.06,71.21,71.38,456219,63.9338905260591,64.0289916478693,61.5650080373316,61.711982498311,527691.882543091,0.0,1.0
2022-10-24,72.76,74.72,72.22,74.14,511084,62.905069299203,64.5995983787307,62.43820924668,64.098156100095,591152.227543467,0.0,1.0
2022-10-25,74.59,74.97,72.76,72.76,462652,64.4872061438641,64.8157372919358,62.905069299203,62.905069299203,535132.699081638,0.0,1.0
2022-10-26,74.27,76.229,73.62,74.39,584247,64.2105483349616,65.9042128588365,63.6485871606284,64.3142950133,675777.201958167,0.0,1.0
2022-10-27,73.56,75.465,73.31,74.65,1055844,63.5967138214592,65.2436923400818,63.3805749082541,64.5390794830333,1221256.25638526,0.0,1.0
2022-10-28,69.81,71.02,65.0,65.56,2634186,60.3546301233832,61.4007424632957,56.1961174333177,56.680268598897,3046866.89793422,0.0,1.0
2022-10-31,67.87,69.8,67.56,69.33,1251315,58.6773921569119,60.345984566855,58.4093799045376,59.9396434100295,1447350.43477893,0.0,1.0
2022-11-01,66.93,69.1745,66.19,68.61,1050027,57.8647098432608,59.8052050060159,57.2249386601738,59.3171633399989,1214527.94458599,0.0,1.0
2022-11-02,65.11,68.24,65.11,66.33,862433,56.2912185551279,58.9972777484554,56.2912185551279,57.3459764515686,997544.804879423,0.0,1.0
2022-11-03,64.03,66.02,63.51,64.74,941295,55.357498450082,57.0779641991944,54.9079295106155,55.9713329635844,1088761.60479594,0.0,1.0
2022-11-04,65.15,66.6,64.075,65.62,782611,56.3258007812407,57.5794064778301,55.3964034544589,56.7321419380662,905217.607966636,0.0,1.0
2022-11-07,66.05,66.17,64.99,65.48,752606,57.103900868779,57.2076475471174,56.1874718767895,56.6111041466714,870511.918515505,0.0,1.0
2022-11-08,66.43,67.7,65.44,66.99,503555,57.4324320168507,58.5304176959324,56.5765219205586,57.91658318243,582443.707767511,0.0,1.0
2022-11-09,64.03,65.76,63.6,65.56,639498,55.357498450082,56.8531797294611,54.9857395193693,56.680268598897,739684.019084127,0.0,1.0
2022-11-10,69.89,69.92,65.96,66.16,662306,60.4237945756088,60.4497312451934,57.0260908600251,57.1990019905892,766065.201053845,0.0,1.0
2022-11-11,73.19,73.47,70.35,70.56,678325,63.2768282299157,63.5189038127054,60.8214901759061,61.0030468629984,784593.794265565,0.0,1.0
2022-11-14,70.42,72.99,70.41,72.45,620732,60.8820090716036,63.1039170993516,60.8733635150753,62.6370570468287,717978.071134121,0.0,1.0
2022-11-15,74.04,74.07,71.42,72.04,701167,64.0117005348129,64.0376372043975,61.7465647244238,62.2825892291724,811014.302795568,0.0,1.0
2022-11-16,70.61,73.225,70.48,72.49,744788,61.0462746456394,63.3070876777644,60.9338824107728,62.6716392729415,861469.12297713,0.0,1.0
2022-11-17,71.16,71.17,68.46,69.2,1002155,61.5217802546905,61.5304258112188,59.1874799920758,59.8272511751628,1159156.14770532,0.0,1.0
2022-11-18,74.87,75.3,72.87,73.26,1112092,64.7292817266538,65.1010406573665,63.0001704210132,63.3373471256131,1286316.26705839,0.0,1.0
2022-11-21,73.56,75.165,71.93,74.03,839827,63.5967138214592,64.9843256442358,62.1874881073622,64.0030549782847,971397.268944337,0.0,1.0
2022-11-22,75.44,75.48,74.08,74.41,593807,65.2220784487613,65.2566606748741,64.0462827609257,64.3315861263564,686834.905379358,0.0,1.0
2022-11-23,75.3,76.0,74.56,75.27,343851,65.1010406573665,65.7062296143407,64.4612694742795,65.0751039877819,397719.914129671,0.0,1.0
2022-11-25,75.13,75.97,74.92,74.92,226100,64.954066196387,65.6802929447561,64.7725095092948,64.7725095092948,261521.625892374,0.0,1.0
2022-11-28,72.99,74.62,72.91,73.53,504573,63.7523338389668,65.1760398830485,63.682458695699,64.2239910560246,577685.255617881,0.75,1.0
2022-11-29,73.13,74.16,72.74,73.17,533201,63.8746153396855,64.7742578092585,63.5339740162549,63.9095529113194,610461.431707026,0.0,1.0
2022-11-30,73.04,73.28,70.975,73.27,655880,63.7960058035092,64.0056312333127,61.9923536679089,63.9968968404042,750916.528341103,0.0,1.0
2022-12-01,73.07,74.26,72.75,73.18,481752,63.8222089822347,64.8616017383433,63.5427084091634,63.9182873042279,551557.509546537,0.0,1.0
2022-12-02,73.14,73.82,71.99,72.38,445044,63.883349732594,64.4772884503704,62.8788945481192,63.2195358715498,509530.547415743,0.0,1.0
2022-12-05,72.34,72.64,70.81,72.08,697195,63.1845982999159,63.4466300871702,61.8482361849191,62.9575040842955,798218.041374604,0.0,1.0
2022-12-06,71.23,72.9,70.48,72.3,578274,62.2150806870751,63.6737243027906,61.5600012189394,63.149660728282,662065.476169303,0.0,1.0
2022-12-07,71.8,72.845,70.84,71.05,388280,62.7129410828582,63.6256851417939,61.8744393636445,62.0578616147225,444541.485674641,0.0,1.0
2022-12-08,72.4,73.155,71.775,71.94,407759,63.2370046573668,63.8964513219567,62.691105100587,62.8352225835769,466842.97841044,0.0,1.0
2022-12-09,71.79,73.28,71.15,71.68,383999,62.7042066899497,64.0056312333127,62.1452055438073,62.6081283679565,439640.171931535,0.0,1.0
2022-12-12,72.94,73.235,71.34,71.97,529678,63.7086618744245,63.9663264652245,62.3111590090683,62.8614257623023,606427.951604956,0.0,1.0
2022-12-13,72.17,75.32,71.725,74.99,787036,63.0361136204718,65.7874473866418,62.6474331360446,65.4992124206621,901076.936024072,0.0,1.0
2022-12-14,71.07,72.81,70.53,72.21,451916,62.0753304005394,63.5951147666143,61.6036731834817,63.0710511921057,517398.295148195,0.0,1.0
2022-12-15,70.0,70.67,69.3,69.79,631105,61.1407503593325,61.7259546842004,60.5293428557392,60.9573281082545,722551.649110678,0.0,1.0
2022-12-16,69.31,70.09,68.69,69.03,776677,60.5380772486477,61.2193598955088,59.9965448883221,60.2935142472103,889216.924563003,0.0,1.0
2022-12-19,69.46,69.95,68.7,69.31,609643,60.6690931422748,61.0970783947901,60.0052792812306,60.5380772486477,697979.821137182,0.0,1.0
2022-12-20,69.48,70.4,68.64,69.36,767730,60.6865619280918,61.4901260756716,59.9528729237798,60.58174921319,878973.510860698,0.0,1.0
2022-12-21,70.91,71.995,69.81,70.49,525463,61.9355801140038,62.8832617445735,60.9747968940715,61.5687356118478,601602.201213181,0.0,1.0
2022-12-22,72.05,72.05,70.15,70.27,560873,62.9313009055701,62.9313009055701,61.2717662529597,61.3765789678614,642143.084101146,0.0,1.0
2022-12-23,73.36,73.36,71.41,71.93,368598,64.0755063765805,64.0755063765805,62.3722997594276,62.8264881906684,422007.578388537,0.0,1.0
2022-12-27,75.54,75.58,73.06,73.55,751589,65.9796040306283,66.0145416022622,63.8134745893262,64.2414598418415,860493.691863391,0.0,1.0
2022-12-28,74.13,76.15,73.16,75.53,648473,64.7480546305331,66.5124019980453,63.9008185184109,65.9708696377198,742436.259503171,0.0,1.0
2022-12-29,75.37,75.68,74.39,74.59,515751,65.8311193511842,66.1018855313469,64.9751488461535,65.149836704323,590482.939575001,0.0,1.0
2022-12-30,74.61,75.56,74.2,74.89,436002,65.16730549014,65.9970728164452,64.8091953808925,65.4118684915773,499178.368283493,0.0,1.0
2023-01-03,74.8,75.88,74.175,75.19,651587,65.333258955401,66.2765733895164,64.7873593986213,65.6739002788316,746001.475806846,0.0,1.0
2023-01-04,78.22,78.675,75.25,75.25,535542,68.3204213300998,68.7178362074355,65.7263066362824,65.7263066362824,613141.640880727,0.0,1.0
2023-01-05,78.41,78.5741,76.725,77.45,575064,68.4863747953609,68.629706182989,67.0146295902827,67.6478730761472,658390.349536421,0.0,1.0
2023-01-06,79.03,79.94,78.322,79.0,474926,69.0279071556864,69.8227369103577,68.4095121377663,69.001703976961,543742.427180165,0.0,1.0
2023-01-09,82.74,82.92,77.7729,79.06,867395,72.268366924731,72.4255859970836,67.9299066231619,69.0541103344118,993079.895865754,0.0,1.0
2023-01-10,81.61,83.235,80.585,82.24,504203,71.2813805260732,72.7007193737006,70.3861052529544,71.8316472793072,577261.642890726,0.0,1.0
2023-01-11,83.33,83.36,81.7,82.17,734262,72.7836961063311,72.8098992850565,71.3599900622495,71.7705065289479,840656.022340664,0.0,1.0
2023-01-12,82.85,83.59,81.85,83.59,429598,72.3644452467243,73.0107903219515,71.4910059558766,73.0107903219515,491846.433405929,0.0,1.0
2023-01-13,83.77,83.96,82.87,82.91,295178,73.1680093943041,73.3339628595651,72.3819140325412,72.4168516041751,337949.074529899,0.0,1.0
2023-01-17,82.02,83.9,81.98,83.2,682970,71.6394906353207,73.2815565021143,71.6045530636868,72.6701489985209,781931.849364401,0.0,1.0
2023-01-18,80.39,83.14,80.36,82.38,515722,70.2157845912391,72.6177426410701,70.1895814125137,71.9539287800259,590449.737496387,0.0,1.0
2023-01-19,79.24,80.47,78.97,79.72,548380,69.2113294067644,70.285659734507,68.9755007982355,69.6305802663712,627839.857613731,0.0,1.0
2023-01-20,81.37,81.73,78.72,79.21,401708,71.0717550962698,71.3861932409749,68.7571409755236,69.185126228039,459915.192972568,0.0,1.0
2023-01-23,83.52,83.72,81.325,81.41,620419,72.9496495715921,73.1243374297617,71.0324503281817,71.1066926679037,710317.255590747,0.0,1.0
2023-01-24,81.34,83.63,80.465,83.17,717575,71.0455519175444,73.0457278935854,70.2812925380527,72.6439458197955,821551.088345988,0.0,1.0
2023-01-25,81.53,81.96,80.13,80.62,494236,71.2115053828054,71.5870842778699,69.9886903756188,70.4166756281341,565850.431940589,0.0,1.0
2023-01-26,80.59,81.15,79.1,79.79,967804,70.3904724494087,70.8795984522833,69.0890479060457,69.6917210167306,1108038.08592217,0.0,1.0
2023-01-27,81.32,81.405,80.48,80.83,623047,71.0280831317274,71.1023254714495,70.2943941274154,70.6000978792121,713326.050852807,0.0,1.0
2023-01-30,82.02,82.57,80.93,80.96,515086,71.6394906353207,72.1198822452869,70.6874418082969,70.7136449870223,589721.581565386,0.0,1.0
2023-01-31,83.37,83.39,81.56,82.54,674073,72.818633677965,72.836102463782,71.2377085615309,72.0936790665615,771745.680625225,0.0,1.0
2023-02-01,84.97,85.78,82.99,83.16,454739,74.2161365433212,74.9236223689077,72.4867267474429,72.635211426887,520630.345766458,0.0,1.0
2023-02-02,85.24,86.76,84.65,85.01,757981,74.45196515185,75.7795928739384,73.93663597025,74.2510741149551,867811.887949804,0.0,1.0
2023-02-03,84.26,85.92,83.47,84.17,612225,73.5959946468194,75.0459038696264,72.9059776070498,73.5173851106431,700935.951033164,0.0,1.0
2023-02-06,81.06,83.1,79.43,81.25,917441,70.800988916107,72.5828050694361,69.3772828720254,70.9669423813681,1050377.52436084,0.0,1.0
2023-02-07,80.82,81.88,79.97,80.34,559486,70.5913634863036,71.5172091346021,69.8489400890831,70.1721126266968,640555.108823947,0.0,1.0
2023-02-08,77.67,81.03,77.555,80.25,893833,67.8400297201337,70.7747857373816,67.7395842016862,70.0935030905205,1023348.74256985,0.0,1.0
2023-02-09,77.68,79.56,77.515,78.92,556313,67.8487641130421,69.4908299798356,67.7046466300523,68.9318288336932,636922.34346378,0.0,1.0
2023-02-10,77.4,78.35,76.92,77.28,528825,67.6042011116048,68.43396843791,67.1849502519979,67.4993883967031,605451.352533975,0.0,1.0
2023-02-13,78.86,79.26,77.11,77.53,545183,68.8794224762423,69.2287981925814,67.350903717259,67.717748219415,624179.614671262,0.0,1.0
2023-02-14,78.26,79.66,77.41,78.51,499109,68.3553589017338,69.5781739089204,67.6129355045133,68.5737187244456,571429.526047142,0.0,1.0
2023-02-15,78.94,78.96,77.38,77.62,410901,68.9492976195101,68.9667664053271,67.5867323257878,67.7963577555913,470440.251893468,0.0,1.0
2023-02-16,77.72,79.135,77.295,77.99,454167,67.883701684676,69.1196182812254,67.5124899860658,68.1195302932049,519975.463388263,0.0,1.0
2023-02-17,77.84,78.74,77.19,77.25,524331,67.9885143995778,68.7746097613406,67.4207788605268,67.4731852179777,600306.175247939,0.0,1.0
2023-02-21,73.45,76.62,73.44,76.41,1208857,64.1541159127568,66.9229184647437,64.1453815198483,66.7394962136657,1384019.48786491,0.0,1.0
2023-02-22,73.56,74.975,73.29,73.44,854029,64.25019423475,65.4861108312993,64.0143656262211,64.1453815198483,977777.172322107,0.0,1.0
2023-02-23,73.72,74.335,72.87,73.17,1558676,64.3899445212856,64.9271096851569,63.6475211240651,63.9095529113194,1784527.00300146,0.0,1.0
2023-02-24,73.82,76.47,70.88,71.03,1794628,64.4772884503704,66.7919025711165,61.9093769352784,62.0403928289055,2054668.27380578,0.0,1.0
2023-02-27,74.06,75.28,73.73,74.54,1167534,64.6869138801738,65.7525098150079,64.3986789141941,65.1061647397807,1336708.81563731,0.0,1.0
2023-02-28,75.39,76.225,74.16,74.16,985449,65.8485881370011,66.5779099448589,64.7742578092585,64.7742578092585,1128239.8334104,0.0,1.0
2023-03-01,75.36,76.38,74.2,75.31,771574,65.8223849582757,66.7132930349402,64.8091953808925,65.7787129937333,883374.503626056,0.0,1.0
2023-03-02,75.57,76.0,74.74,74.74,511426,66.0058072093537,66.3813861044182,65.2808525979502,65.2808525979502,585531.250264342,0.0,1.0
2023-03-03,75.23,76.23,74.76,76.13,600644,65.7088378504655,66.5822771413131,65.2983213837671,66.4949332122283,687676.872673223,0.0,1.0
2023-03-06,72.54,74.77,72.16,74.25,809075,64.0143656262211,65.9822734749456,63.6790270690394,65.523389133539,916830.150949113,0.75,1.0
2023-03-07,72.55,74.03,72.49,72.8,724252,64.0231903250943,65.3292457583285,63.9702421318551,64.2438077969244,820710.157260077,0.0,1.0
2023-03-08,73.25,73.33,72.21,72.56,944647,64.6409192462186,64.7115168372042,63.7231505634054,64.0320150239675,1070458.05593255,0.0,1.0
2023-03-09,71.8,73.845,71.58,73.38,535743,63.361337909604,65.1659888291743,63.1671945343936,64.7556403315703,607094.936266639,0.0,1.0
2023-03-10,70.02,71.63,69.422,71.63,665248,61.7905415101738,63.2113180287596,61.2628245175562,63.2113180287596,753847.819125044,0.0,1.0
2023-03-13,69.3,70.63,68.18,68.75,1082283,61.1551631913031,62.3288481414392,60.1667969175042,60.6698047532769,1226424.85092193,0.0,1.0
2023-03-14,70.07,71.23,69.58,70.73,929481,61.8346650045398,62.8583300738314,61.4022547597528,62.4170951301712,1053272.20039469,0.0,1.0
2023-03-15,70.28,70.44,68.2,68.39,1035556,62.0199836808771,62.1611788628483,60.1844463152506,60.3521155938415,1173474.60222632,0.0,1.0
2023-03-16,70.02,70.68,69.175,69.73,712406,61.7905415101738,62.3729716358052,61.044854455388,61.5346252428508,807286.469755032,0.0,1.0
2023-03-17,70.19,70.58,68.53,69.67,2332997,61.9405613910182,62.2847246470732,60.4756613780664,61.4816770496116,2643712.87170389,0.0,1.0
2023-03-20,70.48,70.84,69.41,70.55,722311,62.1964776583411,62.5141668177765,61.2522348789083,62.2582505504536,818510.64878065,0.0,1.0
2023-03-21,71.32,72.17,70.53,71.69,489977,62.9377523636903,63.6878517679126,62.2406011527072,63.2642662219988,555233.67657089,0.0,1.0
2023-03-22,70.8,72.38,70.75,71.1,616217,62.4788680222837,63.8731704442499,62.4347445279176,62.7436089884798,698286.716469312,0.0,1.0
2023-03-23,70.09,71.905,69.43,71.26,647019,61.8523144022862,63.4539972477727,61.2698842766547,62.884804170451,733191.023621968,0.0,1.0
2023-03-24,69.91,70.61,69.12,69.66,672658,61.6934698225685,62.3111987436928,60.9963186115854,61.4728523507384,762244.706210337,0.0,1.0
2023-03-27,69.65,70.4,69.03,70.4,778824,61.4640276518652,62.1258800673555,60.9168963217266,62.1258800673555,882550.227707928,0.0,1.0
2023-03-28,70.67,71.4,69.87,70.16,522397,62.364146936932,63.0083499546759,61.6581710270757,61.9140872943986,591971.474047973,0.0,1.0
2023-03-29,69.01,71.07,68.37,71.07,935924,60.8992469239802,62.7171348918602,60.3344661960951,62.7171348918602,1060573.29938126,0.0,1.0
2023-03-30,69.78,70.36,69.05,69.07,634880,61.5787487372169,62.0905812718627,60.934545719473,60.9521951172194,719435.313456196,0.0,1.0
2023-03-31,71.92,71.95,69.86,70.12,574092,63.4672342960825,63.4937083927021,61.6493463282025,61.8787884989058,650551.376595097,0.0,1.0
2023-04-03,72.51,72.63,71.44,72.22,911357,63.9878915296015,64.09378791608,63.0436487501687,63.7319752622786,1032734.38912157,0.0,1.0
2023-04-04,71.63,72.93,70.63,72.9,538469,63.2113180287596,64.3585288822761,62.3288481414392,64.3320547856565,610183.99351286,0.0,1.0
2023-04-05,70.57,71.06,69.74,71.01,634950,62.2758999482,62.708310192987,61.543449941724,62.6641866986209,719514.636276165,0.0,1.0
2023-04-06,70.3,70.95,69.35,70.42,409293,62.0376330786235,62.6112385053817,61.1992866856691,62.1435294651019,463803.927908309,0.0,1.0
2023-04-10,70.81,71.51,70.11,70.11,521147,62.4876927211569,63.1054216422811,61.8699638000326,61.8699638000326,590554.995119954,0.0,1.0
2023-04-11,72.45,72.92,71.085,71.14,459657,63.9349433363623,64.3497041834029,62.73037194017,62.7789077839726,520875.563692879,0.0,1.0
2023-04-12,71.13,73.46,70.98,73.22,747895,62.7700830850994,64.8262379225559,62.6377126020013,64.614445149599,847502.006296186,0.0,1.0
2023-04-13,70.51,71.22,70.08,71.22,579192,62.2229517549608,62.8495053749582,61.843489703413,62.8495053749582,656330.610621411,0.0,1.0
2023-04-14,70.14,71.37,69.7,70.8,548574,61.8964378966522,62.9818758580563,61.5081511462312,62.4788680222837,621634.80916696,0.0,1.0
2023-04-17,68.79,70.575,68.67,70.21,584894,60.7051035487697,62.2803122976366,60.5992071622912,61.9582107887646,662792.020899459,0.0,1.0
2023-04-18,70.14,70.19,68.31,68.9,674632,61.8964378966522,61.9405613910182,60.2815180028559,60.8021752363749,764481.609733463,0.0,1.0
2023-04-19,70.44,70.46,68.76,70.09,664129,62.1611788628483,62.1788282605947,60.6786294521501,61.8523144022862,752579.787188682,0.0,1.0
2023-04-20,70.58,71.14,69.66,70.44,510059,62.2847246470732,62.7789077839726,61.4728523507384,62.1611788628483,577990.260436861,0.0,1.0
2023-04-21,71.33,71.42,70.22,70.79,491456,62.9465770625635,63.0259993524223,61.9670354876378,62.4700433234105,556909.654438521,0.0,1.0
2023-04-24,72.43,72.645,70.79,71.37,1298383,63.9172939386159,64.1070249643898,62.4700433234105,62.9818758580563,1471305.72799773,0.0,1.0
2023-04-25,67.85,71.93,67.45,71.93,1124170,59.8755818546885,63.4760589949557,59.5225938997604,63.4760589949557,1273890.49320825,0.0,1.0
2023-04-26,67.51,68.6,67.31,68.0,1005114,59.5755420929996,60.5374342701788,59.3990481155355,60.0079523377866,1138978.24100493,0.0,1.0
2023-04-27,68.92,69.25,66.9,67.71,963958,60.8198246341213,61.1110396969371,59.0372354617341,59.7520360704636,1092340.95559572,0.0,1.0
2023-04-28,69.77,72.65,69.41,71.4,2376143,61.5699240383437,64.1114373138264,61.2522348789083,63.0083499546759,2692605.19156651,0.0,1.0
2023-05-01,67.87,69.94,67.29,68.8,1075291,59.8932312524349,61.7199439191881,59.3813987177891,60.7139282476429,1218501.63439016,0.0,1.0
2023-05-02,67.46,67.705,66.01,67.09,749671,59.5314185986336,59.747623721027,58.251837262019,59.204904740325,849514.539557113,0.0,1.0
2023-05-03,67.48,68.85,67.13,67.15,773793,59.54906799638,60.7580517420089,59.2402035358178,59.2578529335642,876849.183318439,0.0,1.0
2023-05-04,66.77,67.56,66.37,67.07,695617,58.9225143763825,59.6196655873656,58.5695264214543,59.1872553425786,788261.457977034,0.0,1.0
2023-05-05,68.85,69.01,67.65,67.82,473567,60.7580517420089,60.8992469239802,59.6990878772244,59.8491077580689,536638.141203866,0.0,1.0
2023-05-08,67.91,69.41,67.265,68.96,553872,59.9285300479277,61.2522348789083,59.3593369706061,60.8551234296141,627638.413455473,0.0,1.0
2023-05-09,67.39,67.78,66.77,67.25,503277,59.4696457065211,59.8138089625761,58.9225143763825,59.3460999222963,570305.012365005,0.0,1.0
2023-05-10,66.21,68.31,65.57,68.31,535165,58.4283312394831,60.2815180028559,57.863550511598,60.2815180028559,606439.956410322,0.0,1.0
2023-05-11,66.34,67.73,66.2,66.22,558577,58.5430523248347,59.7696854682101,58.4195065406099,58.4371559383563,632970.040140534,0.0,1.0
2023-05-12,64.83,66.6299,64.47,66.33,770962,57.2105227949809,58.7988803451689,56.8928336355456,58.5342276259615,873641.141842264,0.0,1.0
2023-05-15,63.81,65.15,63.68,65.1,881650,56.3104035099141,57.4929131589235,56.1956824245625,57.4487896645574,999070.917509854,0.0,1.0
2023-05-16,62.88,64.215,62.65,63.15,976111,55.4897065147062,56.6678038142789,55.2867384406225,55.7279733842827,1106112.53032548,0.0,1.0
2023-05-17,64.1,64.61,62.82,62.94,761610,56.566319777237,57.0163794197704,55.4367583214669,55.5426547079454,863043.613094403,0.0,1.0
2023-05-18,65.01,65.14,63.825,64.11,637798,57.3693673746986,57.4840884600503,56.3236405582239,56.5751444761102,722741.941865763,0.0,1.0
2023-05-19,63.03,64.785,62.955,64.67,561063,55.6220769978042,57.1708116500515,55.5558917562552,57.0693276130097,635787.133432577,0.0,1.0
2023-05-22,64.21,64.42,62.81,63.01,697612,56.6633914648423,56.8487101411796,55.4279336225937,55.6044276000578,790522.158346151,0.0,1.0
2023-05-23,64.53,65.33,63.95,64.04,635472,56.9457818287848,57.6517577386411,56.433949294139,56.5133715839978,720106.157876506,0.0,1.0
2023-05-24,64.69,65.12,63.045,64.98,882709,57.0869770107561,57.4664390623038,55.635314046114,57.342893278079,1000270.95845767,0.0,1.0
2023-05-25,62.98,65.68,62.7,64.85,681188,55.5779535034382,57.9606221992033,55.3308619349885,57.2281721927273,771910.758415133,0.0,1.0
2023-05-26,62.6,62.99,61.77,62.13,773520,55.9044673617468,56.2527539794957,55.1632419957683,55.4847373352289,866162.478334128,0.75,1.0
2023-05-30,63.07,63.13,61.645,62.7,1099984,56.3241973882647,56.3777799448414,55.0516116695668,55.993771622708,1231726.22242203,0.0,1.0
2023-05-31,62.17,62.97,60.68,62.72,872603,55.5204590396134,56.2348931273034,54.1898255512906,56.0116324749003,977112.391511267,0.0,1.0
2023-06-01,61.48,62.28,60.655,61.97,757252,54.9042596389807,55.6186937266707,54.1674994860503,55.3418505176908,847946.102290148,0.0,1.0
2023-06-02,63.27,63.65,62.305,62.6,689829,56.5028059101872,56.84216210184,55.641019791911,55.9044673617468,772448.024959605,0.0,1.0
2023-06-05,62.67,63.51,62.08,63.05,875779,55.9669803444196,56.7171361364942,55.4400852047482,56.3063365360724,980668.772769916,0.0,1.0
2023-06-06,65.55,66.1,62.6,62.84,1376118,58.5389430601038,59.0301164953907,55.9044673617468,56.1187975880538,1540932.07332739,0.0,1.0
2023-06-07,67.42,67.63,65.9151,66.02,708054,60.2089327400793,60.396471688098,58.8649929168734,58.9586730866217,792855.785803074,0.0,1.0
2023-06-08,65.91,66.9,65.665,66.9,658381,58.8604383995644,59.7445505830808,58.6416429602093,59.7445505830808,737233.579801559,0.0,1.0
2023-06-09,67.1,67.11,66.02,66.12,934279,59.9231591050033,59.9320895310994,58.9586730866217,59.047977347583,1046175.1656008,0.0,1.0
2023-06-12,67.1,67.69,66.42,67.0,1130533,59.9231591050033,60.4500542446747,59.3158901304668,59.8338548440421,1265933.99668854,0.0,1.0
2023-06-13,67.86,68.05,66.9,67.24,851818,60.6018714883089,60.7715495841353,59.7445505830808,60.0481850703491,953838.026126824,0.0,1.0
2023-06-14,69.08,69.13,67.98,68.04,939943,61.6913834720362,61.7360356025168,60.7090366014624,60.7626191580391,1052517.52814771,0.0,1.0
2023-06-15,70.71,70.81,68.64,68.83,998545,63.1470429257047,63.2363471866659,61.2984447238067,61.4681228196331,1118138.13725327,0.0,1.0
2023-06-16,69.77,71.24,68.9913,71.1,1222795,62.3075828726689,63.6203555087993,61.6121705925636,63.4953295434536,1369245.97643833,0.0,1.0
2023-06-20,70.2,71.19,69.181,69.55,985175,62.6915911948023,63.5757033783187,61.7815807756071,62.1111134985541,1103166.84713107,0.0,1.0
2023-06-21,68.19,70.04,68.08,69.63,611155,60.896575549481,62.5487043772643,60.7983408624236,62.1825569073231,684351.444624954,0.0,1.0
2023-06-22,66.92,68.73,66.62,68.36,590711,59.7624114352731,61.3788185586718,59.4944986523893,61.0483927931151,661458.919923507,0.0,1.0
2023-06-23,65.15,66.59,65.08,66.04,917985,58.1817260162588,59.4677073741009,58.1192130335859,58.976533938814,1027929.67560445,0.0,1.0
2023-06-26,66.76,68.18,65.505,65.59,852154,59.619524617735,60.8876451233849,58.4987561426713,58.5746647644883,954214.267972828,0.0,1.0
2023-06-27,69.37,70.58,66.7,66.87,952691,61.9503658288238,63.030947386455,59.5659420611583,59.7177593047924,1066792.32294785,0.0,1.0
2023-06-28,69.12,69.385,68.26,68.98,793136,61.7271051764207,61.963761467968,60.9590885321539,61.6020792110749,888127.835629354,0.0,1.0
2023-06-29,70.44,70.57,68.84,69.36,842955,62.9059214211093,63.0220169603589,61.4770532457292,61.9414354027277,943913.527671095,0.0,1.0
2023-06-30,72.6,73.14,70.15,70.79,1515286,64.8348934578724,65.3171364670632,62.6469390643216,63.2184863344737,1696767.86268617,0.0,1.0
2023-07-03,74.81,75.08,72.62,72.68,691103,66.8085176251162,67.0496391297116,64.8527543100647,64.9063368666415,773874.6086257,0.0,1.0
2023-07-05,72.84,74.6862,72.13,74.19,976516,65.0492236841795,66.6979589500462,64.4151634313545,66.2548312071564,1093470.7812247,0.0,1.0
2023-07-06,72.69,72.93,71.37,72.34,665221,64.9152672927376,65.1295975190446,63.736451048049,64.6027023793732,744892.788809478,0.0,1.0
2023-07-07,71.34,73.2,70.9,72.47,1232238,63.7096597697606,65.37071902364,63.3167210215311,64.7187979186228,1379819.93998538,0.0,1.0
2023-07-10,70.71,73.06,70.51,71.45,1005890,63.1470429257047,65.2456930582942,62.9684344037822,63.807894456818,1126362.8287976,0.0,1.0
2023-07-11,73.23,73.51,70.67,71.15,759527,65.3975103019284,65.6475622326199,63.1113212213202,63.5399816739342,850493.57312246,0.0,1.0
2023-07-12,74.66,75.355,73.32,74.15,645975,66.6745612336743,67.2952258473551,65.4778841367935,66.2191095027719,723341.745451817,0.0,1.0
2023-07-13,74.21,75.56,73.92,74.62,454201,66.2726920593487,67.4782995823256,66.013709702561,66.6388395292898,508599.472310786,0.0,1.0
2023-07-14,73.52,74.11,72.2,74.11,538011,65.656492658716,66.1833877983874,64.4776764140274,66.1833877983874,602447.17800577,0.0,1.0
2023-07-17,72.85,73.52,72.15,73.22,481205,65.0581541102756,65.656492658716,64.4330242835468,65.3885798758322,538837.671148483,0.0,1.0
2023-07-18,73.47,74.258,72.33,72.92,617143,65.6118405282354,66.3155581046101,64.593771953277,65.1206670929485,691056.611809079,0.0,1.0
2023-07-19,74.58,74.82,73.21,73.64,817716,66.6031178249053,66.8174480512123,65.3796494497361,65.7636577718695,915651.718292314,0.0,1.0
2023-07-20,75.21,75.35,73.97,75.09,1013944,67.1657346689612,67.290760634307,66.0583618330417,67.0585695558077,1135381.43542768,0.0,1.0
2023-07-21,75.03,75.76,74.12,75.49,581554,67.004986999231,67.6569081042482,66.1923182244835,67.4157865996528,651205.209852526,0.0,1.0
2023-07-24,75.07,75.41,74.47,74.75,717082,67.0407087036155,67.3443431908837,66.5048831378479,66.7549350685395,802965.045879607,0.0,1.0
2023-07-25,75.11,75.54,74.21,75.26,499159,67.076430408,67.4604387301334,66.2726920593487,67.2103867994419,558941.975026871,0.0,1.0
2023-07-26,75.38,76.48,74.656,75.14,894314,67.3175519125954,68.2998987831692,66.6709890632359,67.1032216862884,1001423.66150702,0.0,1.0
2023-07-27,74.73,76.4,74.6,75.57,1032712,66.7370742163472,68.2284553744002,66.6209786770976,67.4872300084218,1156397.22996871,0.0,1.0
2023-07-28,75.52,75.85,72.74,74.49,1523887,67.4425778779411,67.7372819391133,64.9599194232182,66.5227439900402,1706398.98208341,0.0,1.0
2023-07-31,75.01,76.365,74.53,75.54,851488,66.9871261470387,68.1971988830637,66.5584656944247,67.4604387301334,953468.502885215,0.0,1.0
2023-08-01,74.65,75.53,74.48,74.85,711574,66.6656308075782,67.4515083040373,66.5138135639441,66.8442393295007,796797.367046915,0.0,1.0
2023-08-02,74.05,74.78,73.09,73.81,837447,66.1298052418107,66.7817263468278,65.2724843365826,65.9154750155036,937745.848838402,0.0,1.0
2023-08-03,76.56,76.79,73.32,74.25,1073088,68.3713421919382,68.5767419921491,65.4778841367935,66.3084137637332,1201608.95846341,0.0,1.0
2023-08-04,75.39,77.0,74.62,77.0,815939,67.3264823386915,68.7642809401677,66.6388395292898,68.7642809401677,913661.891624613,0.0,1.0
2023-08-07,73.89,75.84,73.51,75.63,667002,65.9869184242727,67.7283515130172,65.6475622326199,67.5408125649985,746887.094546774,0.0,1.0
2023-08-08,74.45,74.51,72.24,73.04,519002,66.4870222856557,66.5406048422325,64.5133981184119,65.227832206102,581161.519521628,0.0,1.0
2023-08-09,73.48,74.69,73.43,74.14,536191,65.6207709543315,66.7013525119627,65.5761188238509,66.2101790766758,600409.20133992,0.0,1.0
2023-08-10,72.51,74.51,72.275,73.74,707345,64.7545196230073,66.5406048422325,64.5446546097484,65.8529620328308,792061.870717311,0.0,1.0
2023-08-11,73.37,73.5,72.13,72.13,627194,65.5225362672741,65.6386318065237,64.4151634313545,64.4151634313545,702311.393934605,0.0,1.0
2023-08-14,73.37,73.58,72.39,72.85,523320,65.5225362672741,65.7100752152927,64.6473545098538,65.0581541102756,585996.675149727,0.0,1.0
2023-08-15,71.41,73.62,71.32,72.54,568136,63.7721727524335,65.7457969196773,63.6917989175683,64.7813109012957,636180.170895179,0.0,1.0
2023-08-16,71.79,73.15,71.57,71.64,527462,64.1115289440863,65.3260668931594,63.9150595699715,63.9775725526444,590634.751715633,0.0,1.0
2023-08-17,71.44,72.955,70.96,72.57,403968,63.7989640307219,65.1519235842849,63.3703035781078,64.8081021795841,452350.196565934,0.0,1.0
2023-08-18,71.52,71.77,70.84,71.08,579485,63.8704074394909,64.093668091894,63.2631384649543,63.4774686912613,648888.41110437,0.0,1.0
2023-08-21,70.2,72.075,70.13,71.71,711964,62.6915911948023,64.3660460878258,62.6290782121294,64.0400855353172,797234.076332454,0.0,1.0
2023-08-22,69.47,70.13,68.66,69.56,538428,62.0396700897851,62.6290782121294,61.3163055759989,62.1200439246502,602914.121011077,0.0,1.0
2023-08-23,70.18,70.49,68.5,69.17,498129,62.67373034261,62.9505735515899,61.1734187584609,61.7717573069013,557788.614606088,0.0,1.0
2023-08-24,69.08,70.46,69.0,69.92,545117,61.6913834720362,62.9237822733015,61.6199400632672,62.4415392641108,610404.245141775,0.0,1.0
2023-08-25,68.69,70.175,68.4825,69.6,632374,61.3430968542873,62.669265129562,61.1577905127927,62.1557656290347,708111.789060485,0.0,1.0
2023-08-28,70.08,70.09,68.71,68.71,721925,62.5844260816488,62.5933565077449,61.3609577064795,61.3609577064795,808388.079392085,0.0,1.0
2023-08-29,70.16,70.17,68.84,69.3,516879,63.3256514476272,63.3346773386545,62.1342338320219,62.5494248192783,572662.57529134,0.75,1.0
2023-08-30,71.07,71.39,69.8,70.18,515585,64.1470075311127,64.4358360439867,63.0007193706439,63.3437032296818,571228.92182036,0.0,1.0
2023-08-31,71.57,71.82,70.79,71.25,592647,64.5983020824783,64.8239493581611,63.8942825823479,64.3094735696043,656607.750089841,0.0,1.0
2023-09-01,70.93,71.745,70.85,71.73,483620,64.0206450567303,64.7562551754563,63.9484379285118,64.7427163389153,535814.135730796,0.0,1.0
2023-09-05,67.63,70.58,67.62,70.39,904635,61.042101017717,63.7047388707743,61.0330751266897,63.5332469412554,1002266.69839301,0.0,1.0
2023-09-06,67.01,67.86,66.12,67.3,714242,60.4824957740236,61.2496965113452,59.6791914725928,60.7442466138157,791325.751483883,0.0,1.0
2023-09-07,66.34,67.43,66.3,67.01,955648,59.8777610751937,60.8615831971708,59.8416575110844,60.4824957740236,1058785.21811104,0.0,1.0
2023-09-08,65.69,66.44,65.415,66.44,670246,59.2910781584183,59.9680199854668,59.0428661551672,59.9680199854668,742581.533470542,0.0,1.0
2023-09-11,65.1,66.0,65.0,65.69,667766,58.7585505878069,59.570880780265,58.6682916775337,59.2910781584183,739833.882305137,0.0,1.0
2023-09-12,68.42,68.51,64.54,65.01,1352643,61.7551464088748,61.8363794281206,58.2531006902774,58.6773175685611,1498625.4497277,0.0,1.0
2023-09-13,68.29,68.92,67.14,68.56,660713,61.6378098255197,62.2064409602404,60.5998323573787,61.8815088832571,732019.695341593,0.0,1.0
2023-09-14,69.75,69.79,68.72,68.98,617888,62.9555899155074,62.9916934796166,62.0259231396941,62.2605963064043,684572.856164819,0.0,1.0
2023-09-15,69.26,70.2063,69.21,69.66,1032009,62.513321255169,63.3674413230837,62.4681918000325,62.8743568962615,1143387.39175676,0.0,1.0
2023-09-18,68.08,68.95,67.4,68.95,615435,61.4482661139461,62.2335186333223,60.8345055240888,62.2335186333223,681855.118943556,0.0,1.0
2023-09-19,67.99,68.4,67.425,67.94,551662,61.3670330947003,61.7370946268201,60.8570702516571,61.3219036395637,611199.49080998,0.0,1.0
2023-09-20,68.35,69.015,68.05,68.24,519357,61.6919651716836,62.2921869249999,61.4211884408642,61.5926803703831,575408.01060903,0.0,1.0
2023-09-21,69.31,69.58,67.38,67.79,719131,62.5584507103056,62.802149768043,60.8164537420342,61.186515274154,796742.391220841,0.0,1.0
2023-09-22,68.38,69.815,68.22,69.68,529444,61.7190428447655,63.0142582071849,61.5746285883285,62.8924086783162,586583.638554765,0.0,1.0
2023-09-25,67.76,68.43,67.53,67.63,499026,61.1594376010721,61.7641722999021,60.9518421074439,61.042101017717,552882.810672008,0.0,1.0
2023-09-26,68.17,69.37,67.33,67.33,863374,61.5294991331919,62.6126060564695,60.7713242868976,60.7713242868976,956552.652128615,0.0,1.0
2023-09-27,68.32,68.79,67.24,68.45,719014,61.6648874986016,62.0891043768853,60.6900912676518,61.7822240819567,796612.76412957,0.0,1.0
2023-09-28,69.39,69.75,67.81,68.33,433509,62.6306578385241,62.9555899155074,61.2045670562087,61.6739133896289,480294.963331793,0.0,1.0
2023-09-29,69.15,70.52,68.36,70.41,627422,62.4140364538686,63.6505835246105,61.7009910627109,63.55129872331,695135.802217624,0.0,1.0
2023-10-02,68.17,69.43,67.78,69.0,580291,61.5294991331919,62.6667614026334,61.1774893831267,62.2786480884589,642918.242912534,0.0,1.0
2023-10-03,66.35,67.915,65.18,67.67,774768,59.886786966221,61.2993389119955,58.8307577160254,61.0782045818263,858383.950853722,0.0,1.0
2023-10-04,66.06,66.48,65.44,66.48,327542,59.6250361264289,60.0041235495761,59.0654308827355,60.0041235495761,362891.595975221,0.0,1.0
2023-10-05,65.96,66.39,64.87,65.85,519811,59.5347772161558,59.9228905303302,58.5509550941787,59.4354924148553,575911.008040116,0.0,1.0
2023-10-06,65.67,66.5175,64.59,65.51,403365,59.2730263763637,60.0379706409285,58.2982301454139,59.1286121199267,446897.706585858,0.0,1.0
2023-10-09,66.07,66.17,65.11,65.31,495688,59.6340620174562,59.7243209277294,58.7675764788342,58.9480942993804,549184.560837283,0.0,1.0
2023-10-10,66.11,67.26,65.79,66.36,495904,59.6701655815655,60.7081430497065,59.3813370686915,59.8958128572483,549423.872390399,0.0,1.0
2023-10-11,66.24,66.36,65.21,66.07,510245,59.7875021649205,59.8958128572483,58.8578353891073,59.6340620174562,565312.608423887,0.0,1.0
2023-10-12,64.14,66.1,63.88,65.9,580435,57.8920650491848,59.6611396905382,57.6573918824747,59.4806218699919,643077.783947944,0.0,1.0
2023-10-13,65.68,66.1,63.84,64.0,803627,59.282052267391,59.6611396905382,57.6212883183655,57.7657025748025,890357.525443391,0.0,1.0
2023-10-16,66.77,67.34,65.6,66.29,584879,60.2658743893681,60.780350177925,59.2098451391725,59.8326316200571,648001.39756853,0.0,1.0
2023-10-17,69.4,69.45,66.7,66.7,807552,62.6396837295514,62.684813184688,60.2026931521769,60.2026931521769,894706.126582184,0.0,1.0
2023-10-18,68.48,69.4355,68.2,68.71,503990,61.8093017550386,62.6717256426984,61.5565768062739,62.0168972486668,558382.544698243,0.0,1.0
2023-10-19,67.63,68.74,67.43,68.23,493506,61.042101017717,62.0439749217488,60.8615831971708,61.5836544793558,546767.070981271,0.0,1.0
2023-10-20,67.06,68.1,66.89,67.89,386087,60.5276252291602,61.4663178960007,60.3741850816959,61.2767741844272,427754.99818431,0.0,1.0
2023-10-23,66.08,66.93,65.6,66.54,520206,59.6430879084835,60.4102886458051,59.2098451391725,60.0582788957399,576348.637963638,0.0,1.0
2023-10-24,65.23,66.9016,65.05,66.74,813213,58.8758871711619,60.3846551152876,58.7134211326703,60.2387967162862,900978.083536761,0.0,1.0
2023-10-25,64.32,65.6,64.17,64.74,894603,58.0545310876765,59.2098451391725,57.9191427222668,58.4336185108236,991152.006259413,0.0,1.0
2023-10-26,64.22,64.94,63.7,64.18,958532,57.9642721774033,58.6141363313699,57.4949258439831,57.9281686132941,1061980.47051468,0.0,1.0
2023-10-27,64.33,67.16,62.28,63.39,1976210,58.0635569787038,60.6178841394333,56.2132493181046,57.2151232221364,2189490.20547652,0.0,1.0
2023-10-30,66.18,66.29,64.145,64.91,901585,59.7333468187567,59.8326316200571,57.8965779946985,58.5870586582879,998887.530629109,0.0,1.0
2023-10-31,67.16,67.405,65.69,66.15,688617,60.6178841394333,60.8390184696025,59.2910781584183,59.7062691456747,762935.20264781,0.0,1.0
2023-11-01,66.46,67.08,65.48,67.08,1002786,59.9860717675214,60.5456770112148,59.1015344468448,60.5456770112148,1111010.53288314,0.0,1.0
2023-11-02,68.82,68.87,66.81,67.03,916351,62.1161820499673,62.1613115051038,60.3019779534774,60.5005475560783,1015247.13430183,0.0,1.0
2023-11-03,70.33,70.56,68.94,69.62,838291,63.4790915950915,63.6866870887197,62.224492742295,62.8382533321523,928762.598023045,0.0,1.0
2023-11-06,68.21,70.09,67.99,70.09,633743,61.5656026973012,63.262470210436,61.3670330947003,63.262470210436,702138.988917832,0.0,1.0
2023-11-07,69.13,69.17,67.63,67.92,706789,62.395984671814,62.4320882359232,61.042101017717,61.3038518575091,783068.394977531,0.0,1.0
2023-11-08,68.82,69.64,68.17,69.28,583241,62.1161820499673,62.8563051142069,61.5294991331919,62.5313730372237,646186.618290735,0.0,1.0
2023-11-09,67.41,69.24,66.91,69.24,608934,60.8435314151161,62.4952694731144,60.3922368637505,62.4952694731144,674652.505949086,0.0,1.0
2023-11-10,68.56,68.765,66.67,67.64,472028,61.8815088832571,62.066539649317,60.175615479095,61.0511269087443,522971.08238025,0.0,1.0
2023-11-13,68.91,68.92,67.57,68.1,503160,62.1974150692131,62.2064409602404,60.9879456715531,61.4663178960007,557462.967896917,0.0,1.0
2023-11-14,71.94,73.45,70.65,70.65,597770,64.9322600504889,66.2951695956131,63.7679201079655,63.7679201079655,662283.644009342,0.0,1.0
2023-11-15,72.92,74.55,72.39,72.39,813991,65.8167973711655,67.2880176086176,65.338425146718,65.338425146718,901840.04829752,0.0,1.0
2023-11-16,69.56,72.25,69.23,72.02,653851,62.7840979859884,65.2120626723356,62.4862435820871,65.0044671787074,724417.12183474,0.0,1.0
2023-11-17,70.61,71.485,69.87,70.47,670927,63.7318165438563,64.5215820087462,63.0639006078351,63.6054540694739,743336.02961717,0.0,1.0
2023-11-20,69.36,70.9,68.96,70.79,718895,62.6035801654422,63.9935673836484,62.2425445243496,63.8942825823479,796480.921190584,0.0,1.0
2023-11-21,67.55,68.88,66.87,68.88,937811,60.9698938894985,62.1703373961311,60.3561332996413,62.1703373961311,1039023.18027343,0.0,1.0
2023-11-22,68.14,68.55,67.27,67.79,722643,61.50242146011,61.8724829922298,60.7171689407338,61.186515274154,800633.419806686,0.0,1.0
2023-11-24,67.7,68.39,67.56,68.14,325916,61.1052822549082,61.7280687357928,60.9789197805258,61.50242146011,361090.111783711,0.0,1.0
2023-11-27,67.08,67.33,65.8,66.77,763601,61.2226188382633,61.45078900388,60.054387590306,60.9396878328986,836657.36703159,0.75,1.0
2023-11-28,67.31,67.78,66.385,66.86,630494,61.4325353906306,61.86149530199,60.588305777849,61.0218290925206,690815.556775352,0.0,1.0
2023-11-29,67.54,68.44,66.91,67.67,600641,61.642451942998,62.4638645392179,61.067463125644,61.7611004291186,658106.416297544,0.0,1.0
2023-11-30,68.19,68.47,66.395,67.7,917505,62.2356943736013,62.4912449590919,60.5974325844736,61.7884808489926,1005285.89870668,0.0,1.0
2023-12-01,70.31,70.33,67.85,68.41,682086,64.1705773780306,64.1888309912799,61.9253829483626,62.4364841193439,747343.543092674,0.0,1.0
2023-12-04,71.1,72.43,70.32,70.4,1081417,64.8915951013792,66.1054603824599,64.1797041846553,64.2527186376526,1184879.93059622,0.0,1.0
2023-12-05,70.61,71.18,70.2,70.92,653507,64.4443815767706,64.9646095543766,64.0701825051593,64.7273125821353,716030.290631774,0.0,1.0
2023-12-06,71.3,72.06,70.82,70.99,488115,65.0741312338726,65.7677685373472,64.6360445158886,64.7912002285079,534814.661987903,0.0,1.0
2023-12-07,73.02,73.33,71.26,71.46,590311,66.6439419733152,66.9268729786799,65.0376240073739,65.2201601398672,646788.109221681,0.0,1.0
2023-12-08,72.67,73.39,72.33,72.82,454211,66.3245037414519,66.9816338184279,66.0141923162132,66.4614058408219,497666.948231846,0.0,1.0
2023-12-11,72.98,74.23,72.51,72.67,564795,66.6074347468166,67.7482855748999,66.1784748354572,66.3245037414519,618830.904638164,0.0,1.0
2023-12-12,71.93,72.87,71.435,72.87,588908,65.6491200512266,66.5070398739452,65.1973431233056,66.5070398739452,645250.879325511,0.0,1.0
2023-12-13,73.81,74.02,71.755,71.94,746211,67.3649596966639,67.5566226357819,65.4894009352949,65.6582468578512,817603.605168157,0.0,1.0
2023-12-14,74.52,75.9,74.04,75.0,1165538,68.0129629670152,69.2724622812192,67.5748762490312,68.4510496849992,1277049.07963094,0.0,1.0
2023-12-15,73.84,75.01,73.59,74.36,1198600,67.3923401165379,68.4601764916239,67.1641699509212,67.8669340610205,1313274.2363146,0.0,1.0
2023-12-18,74.42,74.815,73.26,73.55,520548,67.9216949007686,68.2822037624429,66.8629853323072,67.1276627244225,570350.640050969,0.0,1.0
2023-12-19,75.32,75.94,74.685,74.74,438285,68.7431074969885,69.3089695077179,68.1635552763222,68.2137527127579,480217.252347025,0.0,1.0
2023-12-20,75.2,76.3,74.95,75.27,409878,68.6335858174925,69.6375345462059,68.4054156518759,68.6974734638652,449092.455725142,0.0,1.0
2023-12-21,75.67,76.7,74.82,75.86,601269,69.0625457288519,70.0026068111925,68.2867671657552,69.2359550547205,658794.499244654,0.0,1.0
2023-12-22,74.42,75.13,73.58,74.48,454785,67.9216949007686,68.5696981711199,67.1550431442966,67.9764557405166,498295.864810891,0.0,1.0
2023-12-26,75.46,75.91,74.405,74.78,382610,68.8708827897339,69.2815890878439,67.9080046908315,68.2502599392566,419215.631200007,0.0,1.0
2023-12-27,75.43,76.02,75.34,75.74,462471,68.8435023698599,69.3819839607152,68.7613611102379,69.1264333752245,506717.211198606,0.0,1.0
2023-12-28,75.19,75.47,74.795,74.99,579151,68.6244590108679,68.8800095963585,68.2639501491935,68.4419228783745,634560.393155211,0.0,1.0
2023-12-29,74.89,75.7,74.59,75.19,568256,68.3506548121279,69.0899261487259,68.0768506133879,68.6244590108679,622623.030561646,0.0,1.0
2024-01-02,75.41,75.72,74.15,74.49,516579,68.8252487566105,69.1081797619752,67.6752711219026,67.9855825471412,566001.911998298,0.0,1.0
2024-01-03,72.41,74.6199,72.21,74.45,645040,66.0872067692106,68.1041397651956,65.9046706367172,67.9490753206425,706753.223254104,0.0,1.0
2024-01-04,73.44,73.52,71.5,71.95,522169,67.0272678515512,67.1002823045486,65.2566673663659,65.6673736644759,572126.726766359,0.0,1.0
2024-01-05,74.4,74.48,72.93,73.23,827067,67.9034412875192,67.9764557405166,66.5618007136932,66.8356049124332,906195.380282001,0.0,1.0
2024-01-08,74.8,75.88,74.53,74.73,778379,68.2685135525059,69.2542086679699,68.0220897736399,68.2046259061332,852849.229758319,0.0,1.0
2024-01-09,75.1,75.375,74.125,74.19,411470,68.5423177512459,68.7933049334242,67.6524541053409,67.7117783484012,450836.767909534,0.0,1.0
2024-01-10,74.35,75.11,73.825,74.86,513455,67.8578072543959,68.5514445578705,67.3786499066009,68.3232743922539,562579.028038472,0.0,1.0
2024-01-11,73.16,74.2966,72.7,74.04,437225,66.7717172660606,67.8090701070202,66.3518841613259,67.5748762490312,479055.838455406,0.0,1.0
2024-01-12,72.73,73.6824,71.91,73.265,714894,66.3792645811999,67.2485016441331,65.6308664379772,66.8675487356196,783290.398711738,0.0,1.0
2024-01-16,72.76,72.915,71.25,72.02,935686,66.4066450010739,66.5481105037562,65.0284972007492,65.7312613108486,1025206.3382949,0.0,1.0
2024-01-17,72.64,73.07,72.17,72.17,613309,66.2971233215779,66.6895760064386,65.8681634102186,65.8681634102186,671986.407975864,0.0,1.0
2024-01-18,72.49,73.05,71.31,73.05,554314,66.1602212222079,66.6713223931892,65.0832580404973,66.6713223931892,607347.15086642,0.0,1.0
2024-01-19,73.2,73.23,71.81,72.46,487726,66.8082244925592,66.8356049124332,65.5395983717306,66.1328408023339,534388.445003149,0.0,1.0
2024-01-22,74.08,74.1,72.91,73.37,477946,67.6113834755299,67.6296370887792,66.5435471004439,66.9633802051786,523672.758342747,0.0,1.0
2024-01-23,74.71,75.26,74.1,74.89,546547,68.1863722928839,68.6883466572405,67.6296370887792,68.3506548121279,598837.05492661,0.0,1.0
2024-01-24,73.47,75.44,73.46,75.44,499475,67.0546482714252,68.8526291764845,67.0455214648006,68.8526291764845,547261.512750905,0.0,1.0
2024-01-25,74.84,74.86,73.55,73.94,518489,68.3050207790046,68.3232743922539,67.1276627244225,67.4836081827846,568094.648350175,0.0,1.0
2024-01-26,76.31,76.71,75.33,75.43,620688,69.6466613528305,70.0117336178172,68.7522343036132,68.8435023698599,680071.382604402,0.0,1.0
2024-01-29,77.2,77.23,75.72,76.09,853556,70.4589471424259,70.4863275622999,69.1081797619752,69.4458716070879,935218.675164144,0.0,1.0
2024-01-30,77.46,77.7,76.34,76.52,543103,70.6962441146672,70.9152874736592,69.6740417727045,69.8383242919485,595063.555452334,0.0,1.0
2024-01-31,75.64,77.95,75.41,77.31,433226,69.0351653089779,71.1434576392759,68.8252487566105,70.5593420152972,474674.240198255,0.0,1.0
2024-02-01,77.07,77.07,75.02,76.03,433861,70.3402986563052,70.3402986563052,68.4693032982485,69.3911107673399,475369.992859743,0.0,1.0
2024-02-02,76.42,77.24,75.46,76.03,463432,69.7470562257019,70.4954543689245,68.8708827897339,69.3911107673399,507770.15341544,0.0,1.0
2024-02-05,76.07,76.35,74.99,75.7,502831,69.4276179938385,69.6831685793292,68.4419228783745,69.0899261487259,550938.592958707,0.0,1.0
2024-02-06,76.83,76.865,75.94,75.94,460414,70.1212552973132,70.1531991204995,69.3089695077179,69.3089695077179,504463.410844777,0.0,1.0
2024-02-07,78.7,78.86,76.26,76.54,817738,71.8279681361258,71.9739970421205,69.6010273197072,69.8565779051979,895973.842362279,0.0,1.0
2024-02-08,80.86,81.915,79.33,79.45,1066720,73.7993583670538,74.7622364659561,72.4029569534798,72.5124786329758,1168776.81742158,0.0,1.0
2024-02-09,81.21,81.84,80.0,80.0,1092829,74.1187965989171,74.6937854162711,73.0144529973325,73.0144529973325,1197383.75638032,0.0,1.0
2024-02-12,81.81,82.5,81.27,81.27,865596,74.6664049963971,75.2961546534991,74.1735574386651,74.1735574386651,948410.583895355,0.0,1.0
2024-02-13,80.4,81.07,78.955,79.75,661300,73.3795252623192,73.9910213061718,72.0607017050548,72.7862828317158,724568.874082132,0.0,1.0
2024-02-14,81.47,81.62,79.84,81.29,438134,74.3560935711585,74.4929956705285,72.8684240913378,74.1918110519145,480051.805651143,0.0,1.0
2024-02-15,81.47,82.11,81.08,81.96,555625,74.3560935711585,74.9402091951371,74.0001481127965,74.8033070957671,608783.578802185,0.0,1.0
2024-02-16,81.4,82.18,80.555,80.78,422069,74.2922059247858,75.0040968415098,73.5209907650015,73.7263439140565,462449.811152233,0.0,1.0
2024-02-20,81.65,82.13,80.56,81.24,647447,74.5203760904025,74.9584628083865,73.5255541683138,74.1461770187911,709390.509326863,0.0,1.0
2024-02-21,81.85,82.2425,81.03,81.89,655426,74.7029122228958,75.061139382914,73.9545140796731,74.7394194493945,718132.888044996,0.0,1.0
2024-02-22,82.74,83.24,81.825,82.55,555217,75.5151980124911,75.9715383437244,74.6800952063341,75.3417886866225,608336.544021261,0.0,1.0
2024-02-23,81.57,82.87,81.27,82.7,665042,74.4473616374051,75.6338464986118,74.1735574386651,75.4786907859925,728668.884254242,0.0,1.0
2024-02-26,81.47,82.35,80.57,80.84,897039,74.3560935711585,75.1592525541291,73.5346809749385,73.7811047538045,982861.845210588,0.0,1.0
2024-02-27,80.55,87.95,78.0,85.5,1824446,73.5164273616892,80.2702642639424,71.1890916723992,78.0341966408991,1998997.10274255,0.0,1.0
2024-02-28,81.95,82.455,80.44,80.52,1040098,74.7941802891425,75.2550840236881,73.4160324888178,73.4890469418151,1139607.79796624,0.0,1.0
2024-02-29,80.95,82.4,80.62,82.32,880968,73.8814996266758,75.2048865872525,73.5803150080618,75.1318721342551,965253.276670782,0.0,1.0
2024-03-01,80.4,81.13,79.37,81.0,804297,73.3795252623192,74.0457821459198,72.4394641799785,73.9271336597991,881246.895081864,0.0,1.0
2024-03-04,80.6,81.62,80.36,80.61,968712,73.5620613948125,74.4929956705285,73.3430180358205,73.5711882014372,1061392.05073318,0.0,1.0
2024-03-05,81.53,82.33,80.21,80.43,766754,74.4108544109065,75.1409989408798,73.2061159364505,73.4069056821932,840112.025522413,0.0,1.0
2024-03-06,82.85,83.58,81.43,81.6,918740,75.6155928853625,76.2818497689631,74.3195863446598,74.4747420572791,1006639.05545776,0.0,1.0
2024-03-07,83.08,83.98,82.655,82.95,706830,75.8255094377298,76.6469220339498,75.4376201561815,75.7068609516091,774454.887747579,0.0,1.0
2024-03-08,83.25,84.08,82.49,82.95,655740,76.7108096803225,77.4756141492073,76.0105067931507,76.4343743301231,711638.362670069,0.8,1.0
2024-03-11,84.63,84.66,82.77,83.19,819546,77.9824122912395,78.0100558262594,76.2685131200035,76.6555226102826,889407.956770679,0.0,1.0
2024-03-12,85.52,85.68,84.001,84.47,849584,78.8025038301643,78.9499360169373,77.4028195069882,77.8349801044665,922006.537210919,0.0,1.0
2024-03-13,87.92,88.03,86.0,86.0,1168194,81.0139866317592,81.1153462601656,79.2448003904833,79.2448003904833,1267776.35258029,0.0,1.0
2024-03-14,85.01,87.97,84.67,87.2,861074,78.3325637348254,81.0600591901257,78.0192703379328,80.3505417912807,934475.998868099,0.0,1.0
2024-03-15,86.03,86.6,84.5,84.5,2865640,79.2724439255032,79.797671090882,77.8626236394865,77.8626236394865,3109920.63562061,0.0,1.0
2024-03-18,84.31,85.95,84.08,85.58,1031897,77.6875479176935,79.1987278321167,77.4756141492073,78.8577909002042,1119860.7550617,0.0,1.0
2024-03-19,83.76,84.79,83.34,84.1,1149087,77.1807497756614,78.1298444780125,76.7937402853823,77.494043172554,1247040.58200729,0.0,1.0
2024-03-20,84.54,84.605,82.77,83.76,1128509,77.8994816861797,77.9593760120562,76.2685131200035,77.1807497756614,1224708.41647366,0.0,1.0
2024-03-21,84.59,84.9,83.23,84.85,821145,77.9455542445463,78.2312041064189,76.6923806569758,78.1851315480524,891143.263053518,0.0,1.0
2024-03-22,83.35,83.96,82.03,83.96,705913,76.8029547970556,77.3650400091276,75.5866392561784,77.3650400091276,766088.345239755,0.0,1.0
2024-03-25,83.03,84.35,83.01,83.4,949007,76.5080904235096,77.7244059643868,76.489661400163,76.8490273554221,1029904.82148784,0.0,1.0
2024-03-26,82.09,83.4,81.79,83.28,817371,75.6419263262183,76.8490273554221,75.3654909760189,76.7384532153424,887047.549537922,0.0,1.0
2024-03-27,83.14,83.82,82.87,82.87,687706,76.609450051916,77.2360368457012,76.3606582367366,76.3606582367366,746329.294901002,0.0,1.0
2024-03-28,84.68,85.15,83.58,83.58,716829,78.0284848496061,78.4615668982517,77.0148885655418,77.0148885655418,777934.876436428,0.0,1.0
2024-04-01,85.6,86.24,84.39,84.49,659244,78.8762199235508,79.4659486706427,77.76126401108,77.8534091278131,715441.060115392,0.0,1.0
2024-04-02,82.57,84.16,81.76,84.0,637194,76.0842228865372,77.5493302425938,75.337847440999,77.4018980558209,691511.414376418,0.0,1.0
2024-04-03,80.16,82.63,80.045,81.85,912576,73.863525573269,76.1395099565771,73.757558689026,75.4207780460588,990368.271650352,0.0,1.0
2024-04-04,77.06,81.0,77.04,81.0,1028371,71.0070269545423,74.6375445538273,70.9885979311957,74.6375445538273,1116034.18223287,0.0,1.0
2024-04-05,75.82,77.34,75.6,77.1,832396,69.8644275070516,71.2650332813951,69.6617082502388,71.0438850012356,903353.351226272,0.0,1.0
2024-04-08,76.96,78.23,76.415,76.49,1149555,70.9148818378092,72.0851248203198,70.4126909516137,70.4817997891635,1247548.4765291,0.0,1.0
2024-04-09,75.39,77.32,75.3675,77.0,639567,69.4682035050992,71.2466042580484,69.4474708538343,70.9517398845024,694086.700060708,0.0,1.0
2024-04-10,73.58,74.88,73.43,74.46,823986,67.8003768922297,68.9982634097603,67.6621592171301,68.6112539194812,894226.443259616,0.0,1.0
2024-04-11,74.52,75.11,73.43,74.12,740511,68.6665409895211,69.2101971782465,67.6621592171301,68.2979605225886,803635.641533498,0.0,1.0
2024-04-12,73.09,74.58,72.76,73.94,724215,67.3488658202375,68.7218280595609,67.0447869350182,68.132099312469,785950.493825455,0.0,1.0
2024-04-15,71.79,74.21,71.345,73.75,886341,66.1509793027069,68.3808911276484,65.7409335332445,67.957023590676,961896.876822143,0.0,1.0
2024-04-16,72.0,72.22,71.22,71.79,636878,66.3444840478464,66.5472033046593,65.6257521373281,66.1509793027069,691168.477049729,0.0,1.0
2024-04-17,71.32,72.85,70.73,72.6,698885,65.7178972540612,67.127717540078,65.1742410653358,66.8973547482452,758461.245455015,0.0,1.0
2024-04-18,71.41,72.01,70.97,71.17,635983,65.800827859121,66.3536985595198,65.3953893454953,65.5796795789615,690197.183039008,0.0,1.0
2024-04-19,71.75,72.32,71.05,71.29,611922,66.1141212560136,66.6393484213924,65.4691054388818,65.6902537190413,664085.110198851,0.0,1.0
2024-04-22,72.01,73.08,71.81,72.06,770375,66.3536985595198,67.3396513085641,66.1694083260535,66.3997711178863,836045.389395118,0.0,1.0
2024-04-23,73.86,74.4,72.03,72.03,782395,68.0583832190825,68.5559668494413,66.3721275828664,66.3721275828664,849090.030745797,0.0,1.0
2024-04-24,72.64,73.9,72.13,73.9,1002392,66.9342127949384,68.0952412657757,66.4642726995995,68.0952412657757,1087840.61004907,0.0,1.0
2024-04-25,71.56,72.39,70.48,71.94,1345614,65.9390455342207,66.7038500031056,64.943878273503,66.2891969778066,1460320.4680909,0.0,1.0
2024-04-26,70.01,72.77,67.23,69.0,1722308,64.5107962248574,67.0540014466915,61.9491619796766,63.5801305458528,1869125.63688895,0.0,1.0
2024-04-29,70.44,70.8525,69.51,69.81,1176249,64.9070202268098,65.2871188333339,64.0500706411918,64.3265059913911,1276517.99867677,0.0,1.0
2024-04-30,68.41,69.73,68.345,69.73,815570,63.0364743571274,64.2527898980046,62.9765800312509,64.2527898980046,885093.023824731,0.0,1.0
2024-05-01,68.41,69.315,68.13,68.52,921925,63.0364743571274,63.8703876635622,62.7784680302747,63.1378339855339,1000514.22439474,0.0,1.0
2024-05-02,69.49,70.44,69.2,69.5,777566,64.0316416178451,64.9070202268098,63.7644207793191,64.0408561295184,843849.384066727,0.0,1.0
2024-05-03,70.15,71.17,69.82,70.26,868002,64.6397993882837,65.5796795789615,64.3357205030644,64.7411590166902,941994.574182368,0.0,1.0
2024-05-06,70.58,71.29,70.23,70.85,612096,65.0360233902361,65.6902537190413,64.7135154816702,65.2848152054156,664273.942777472,0.0,1.0
2024-05-07,68.71,71.23,68.58,70.95,904717,63.3129097073268,65.6349666490014,63.1931210555737,65.3769603221487,981839.333515993,0.0,1.0
2024-05-08,69.39,69.39,67.88,68.33,535471,63.939496501112,63.939496501112,62.5481052384419,62.9627582637409,581117.067278655,0.0,1.0
2024-05-09,69.5,70.21,69.12,69.44,508779,64.0408561295184,64.6950864583236,63.6907046859326,63.9855690594786,552149.715620392,0.0,1.0
2024-05-10,69.05,70.0,68.94,69.47,531386,63.6262031042194,64.5015817131841,63.524843475813,64.0132125944985,576683.842659892,0.0,1.0
2024-05-13,71.14,71.63,69.52,69.66,675473,65.5520360439416,66.0035471159339,64.0592851528651,64.1882883162914,733053.496428219,0.0,1.0
2024-05-14,70.2,72.11,70.03,71.68,458055,64.6858719466503,66.4458436762529,64.529225248204,66.0496196743005,497101.763218408,0.0,1.0
2024-05-15,69.12,71.02,68.91,70.75,808996,63.6907046859326,65.4414619038619,63.497199940793,65.1926700886824,877958.625135931,0.0,1.0
2024-05-16,69.78,69.94,68.755,68.9,589721,64.2988624563712,64.4462946431442,63.3543750098567,63.4879854291197,639991.592509464,0.0,1.0
2024-05-17,68.66,69.8627,68.32,69.77,764312,63.2668371489602,64.3750664679095,62.9535437520676,64.2896479446979,829465.550750429,0.0,1.0
2024-05-20,67.62,68.78,67.42,68.78,531849,62.3085279349358,63.37741128904,62.1242377014696,63.37741128904,577186.310958175,0.0,1.0
2024-05-21,67.69,68.1,67.42,67.64,528565,62.373029516649,62.7508244952548,62.1242377014696,62.3269569582824,573622.36734789,0.0,1.0
2024-05-22,66.79,67.57,66.55,67.4,645486,61.5437234660509,62.2624553765692,61.3225751858914,62.1058086781229,700510.263467918,0.0,1.0
2024-05-23,66.21,66.78,65.8,66.78,641590,61.0092817889988,61.5345089543776,60.631486810393,61.5345089543776,696282.150098347,0.0,1.0
2024-05-24,65.91,66.2,65.365,65.88,498110,61.4700073726644,61.740471674562,60.9617210122016,61.4420283069508,534088.598704148,0.8,1.0
2024-05-28,65.93,66.55,65.54,66.06,738618,61.4886600831401,62.0668941078867,61.124932228864,61.6099027012321,791968.546300337,0.0,1.0
2024-05-29,64.81,65.69,64.32,65.3,661738,60.444108296501,61.2648275574317,59.9871168898464,60.9010997031556,709535.486397153,0.0,1.0
2024-05-30,65.19,65.46,64.6,65.14,633638,60.7985097955392,61.0503213869612,60.2482548365061,60.75187801935,679405.816999658,0.0,1.0
2024-05-31,68.4,68.48,65.47,65.54,1097159,63.7922698268889,63.8668806687917,61.059647742199,61.124932228864,1176407.04435897,0.0,1.0
2024-06-03,69.39,69.73,68.22,68.54,1114653,64.7155789954359,65.0326750735228,63.6243954326076,63.9228388002187,1195164.63996181,0.0,1.0
2024-06-04,67.53,69.12,67.1,68.73,620928,62.980876921196,64.463767404014,62.5798436459684,64.1000395497379,665777.770805985,0.0,1.0
2024-06-05,67.73,68.04,67.15,67.63,434467,63.167404025953,63.4565210383263,62.6264754221577,63.0741404735745,465848.650324617,0.0,1.0
2024-06-06,67.77,68.87,67.545,67.75,465875,63.2047094469043,64.2306085230678,62.9948664540527,63.1860567364287,499525.257315242,0.0,1.0
2024-06-07,67.0,67.66,66.34,66.99,483438,62.48658009359,63.102119539288,61.8710406478919,62.4772537383521,518356.83680379,0.0,1.0
2024-06-10,66.41,66.7699,65.21,66.58,867761,61.9363251345569,62.2719806595671,60.8171625060149,62.0948731736003,930439.574592179,0.0,1.0
2024-06-11,66.01,66.9,65.605,65.99,726870,61.5632709250429,62.3933165412115,61.18555353791,61.5446182145672,779371.985585683,0.0,1.0
2024-06-12,64.96,68.04,64.68,67.19,1009218,60.5840036250687,63.4565210383263,60.3228656784089,62.6637808431091,1082114.04590754,0.0,1.0
2024-06-13,65.36,65.4,64.59,64.78,1111848,60.9570578345827,60.9943632555341,60.2389284812683,60.4161292307874,1192157.03417319,0.0,1.0
2024-06-14,64.05,65.535,63.95,64.87,916092,59.7353052984244,61.120269051245,59.6420417460459,60.5000664279281,982261.533725645,0.0,1.0
2024-06-17,64.17,64.52,63.29,63.96,853633,59.8472215612786,60.1736439946033,59.0265023003479,59.6513681012838,915291.105935674,0.0,1.0
2024-06-18,63.38,64.42,63.3,64.03,882783,59.1104394974885,60.0803804422249,59.0358286555857,59.7166525879487,946546.617072222,0.0,1.0
2024-06-20,64.68,65.12,63.41,63.41,630691,60.3228656784089,60.7332253088743,59.1384185632021,59.1384185632021,676245.954518717,0.0,1.0
2024-06-21,65.17,65.38,64.24,64.88,1729388,60.7798570850635,60.9757105450584,59.9125060479436,60.5093927831659,1854302.08896784,0.0,1.0
2024-06-24,65.55,65.8,64.36,64.95,1064302,61.1342585841018,61.367417465048,60.0244223107978,60.5746772698309,1141176.77576845,0.0,1.0
2024-06-25,63.83,65.74,63.5825,65.49,921620,59.5301254831917,61.311459333621,59.299298191055,61.0783004526747,988188.822424199,0.0,1.0
2024-06-26,63.51,64.46,63.145,63.51,579482,59.2316821155806,60.1176858631762,58.8912701493991,59.2316821155806,621338.116790021,0.0,1.0
2024-06-27,62.05,63.325,61.57,62.81,892351,57.8700342508546,59.0591445436804,57.4223691994378,58.5788372489311,956805.715890557,0.0,1.0
2024-06-28,61.97,62.52,61.23,61.94,1191273,57.7954234089518,58.3083729470335,57.1052731213509,57.7674443432382,1277318.9200058,0.0,1.0
2024-07-01,61.11,62.4,60.57,62.4,919466,56.9933568584968,58.1964566841793,56.4897336756529,58.1964566841793,985879.238513798,0.0,1.0
2024-07-02,61.44,62.23,61.28,61.73,806224,57.3011265813458,58.0379086451359,57.1519048975402,57.5715908832434,864457.743072119,0.0,1.0
2024-07-03,61.74,62.22,61.285,61.55,547955,57.5809172384813,58.028582289898,57.1565680751591,57.4037164889621,587533.914402304,0.0,1.0
2024-07-05,61.59,61.645,60.62,61.22,914865,57.4410219099135,57.4923168637217,56.5363654518421,57.0959467661131,980945.907236295,0.0,1.0
2024-07-08,62.69,62.71,61.54,61.93,1048021,58.4669209860769,58.4855736965526,57.3943901337243,57.7581179880004,1123719.79543177,0.0,1.0
2024-07-09,61.38,62.44,61.35,62.42,885047,57.2451684499187,58.2337621051307,57.2171893842051,58.215109394655,948974.146307664,0.0,1.0
2024-07-10,60.52,61.445,59.94,61.43,913257,56.4431018994636,57.3057897589647,55.9021732956684,57.2918002261079,979221.761030204,0.0,1.0
2024-07-11,62.21,62.49,61.09,61.43,1258642,58.0192559346602,58.28039388132,56.9747041480211,57.2918002261079,1349553.99821362,0.0,1.0
2024-07-12,61.8,62.91,61.66,62.88,872016,57.6368753699083,58.6721008013096,57.5063063965785,58.6441217355961,935001.914210911,0.0,1.0
2024-07-15,61.13,61.76,60.65,61.62,973005,57.0120095689725,57.599569948957,56.5643445175557,57.4690009756271,1043285.37267296,0.0,1.0
2024-07-16,62.68,62.74,60.99,61.29,663983,58.4575946308391,58.5135527622662,56.8814405956426,57.161231252778,711942.643258269,0.0,1.0
2024-07-17,63.02,63.85,62.28,62.28,740530,58.774690708926,59.5487781936674,58.0845404213251,58.0845404213251,794018.650495639,0.0,1.0
2024-07-18,62.38,64.42,62.18,62.62,779980,58.1778039737036,60.0803804422249,57.9912768689466,58.401636499412,836318.132977177,0.0,1.0
2024-07-19,62.81,63.28,61.68,61.68,931751,58.5788372489311,59.01717594511,57.5249591070542,57.5249591070542,999051.586860712,0.0,1.0
2024-07-22,61.75,63.2002,60.84,63.02,786803,57.5902435937191,58.942751630312,56.7415452670748,58.774690708926,843633.959820562,0.0,1.0
2024-07-23,60.42,62.4608,60.13,61.59,1241325,56.3498383470852,58.2531609240254,56.0793740451875,57.4410219099135,1330986.18736108,0.0,1.0
2024-07-24,59.29,60.87,59.06,60.28,1214535,55.2959602052082,56.7695243327884,55.0814540347377,56.2192693737553,1302261.13956183,0.0,1.0
2024-07-25,59.81,60.81,59.52,59.59,1696494,55.7809306775764,56.7135662013613,55.5104663756787,55.5757508623437,1819032.1478589,0.0,1.0
2024-07-26,57.26,60.4,54.74,57.0,4768258,53.4027100919248,56.3311856366095,51.0524685719868,53.1602248557407,5112670.36092398,0.0,1.0
2024-07-29,60.62,60.68,57.26,58.02,2605376,56.5363654518421,56.5923235832692,53.4027100919248,54.1115130900013,2793562.90164305,0.0,1.0
2024-07-30,61.14,62.505,60.08,60.44,1881395,57.0213359242103,58.2943834141767,56.0327422689983,56.3684910575609,2017288.5891851,0.0,1.0
2024-07-31,60.55,61.86,60.5,60.97,1146204,56.4710809651772,57.6928335013354,56.4244491889879,56.8627878851669,1228994.57587499,0.0,1.0
2024-08-01,58.42,60.69,58.14,60.51,1081391,54.4845672995153,56.6016499385071,54.2234293528555,56.4337755442258,1159500.11812908,0.0,1.0
2024-08-02,58.39,58.45,56.65,57.64,1171598,54.4565882338018,54.5125463652289,52.833802422416,53.7571115909631,1256222.79027641,0.0,1.0
2024-08-05,59.33,59.96,56.56,56.56,1612311,55.3332656261596,55.9208260061441,52.7498652252754,52.7498652252754,1728768.59060305,0.0,1.0
2024-08-06,61.41,62.58,59.63,59.68,1870620,57.2731475156322,58.3643310784606,55.6130562832951,55.6596880594843,2005735.30848197,0.0,1.0
2024-08-07,61.08,62.965,60.935,61.96,1368688,56.9653777927832,58.7233957551178,56.8301456418344,57.7860970537139,1467548.64584767,0.0,1.0
2024-08-08,62.31,63.04,61.6739,61.74,1235896,58.1125194870387,58.7933434194017,57.5192700303591,57.5809172384813,1325165.04945506,0.0,1.0
2024-08-09,62.63,62.73,61.46,62.28,737050,58.4109628546498,58.5042264070283,57.3197792918215,58.0845404213251,790287.289303352,0.0,1.0
2024-08-12,62.09,62.91,61.58,62.74,1098969,57.907339671806,58.6721008013096,57.4316955546757,58.5135527622662,1178347.78107105,0.0,1.0
2024-08-13,62.76,63.33,61.83,62.13,1155849,58.5322054727419,59.0638077212993,57.6648544356219,57.9446450927574,1239336.23642085,0.0,1.0
2024-08-14,63.09,63.19,62.4,62.83,732627,58.8399751955909,58.9332387479694,58.1964566841793,58.5974899594068,785544.815006372,0.0,1.0
2024-08-15,63.69,65.83,63.34,64.19,1161400,59.3995565098619,61.3953965307616,59.0731340765371,59.8658742717543,1245288.18641464,0.0,1.0
2024-08-16,63.8,64.08,62.93,63.75,948000,59.5021464174782,59.763284364138,58.6907535117853,59.455514641289,1016474.2558301,0.0,1.0
2024-08-19,64.22,64.95,64.0,64.0,705585,59.8938533374679,60.5746772698309,59.6886735222352,59.6886735222352,756549.56518975,0.0,1.0
2024-08-20,64.98,65.04,64.025,64.17,864887,60.6026563355444,60.6586144669715,59.7119894103298,59.8472215612786,927357.984917859,0.0,1.0
2024-08-21,65.73,66.02,64.75,65.69,1063061,61.3021329783831,61.5725972802807,60.3881501650739,61.2648275574317,1139846.13805591,0.0,1.0
2024-08-22,65.08,65.78,64.77,65.76,523343,60.6959198879229,61.3487647545724,60.4068028755496,61.3301120440967,561144.184038917,0.0,1.0
2024-08-23,66.27,66.56,65.305,65.31,793268,61.805756161227,62.0762204631246,60.9057628807745,60.9104260583934,850565.928242441,0.0,1.0
2024-08-26,68.21,69.01,66.51,66.55,1256037,63.6150690773697,64.3611774963977,62.0295886869354,62.0668941078867,1346760.83847054,0.0,1.0
2024-08-27,69.13,69.71,67.0,67.08,1496937,65.2192021782798,65.7663906241557,63.2096997822182,63.2851740506149,1586699.18296645,0.8,1.0
2024-08-28,66.63,69.25,66.52,68.68,1290178,62.8606312908836,65.3324135808748,62.7568541718381,64.7946594185485,1367542.10663594,0.0,1.0
2024-08-29,65.99,67.245,65.98,67.02,1467547,62.2568371437101,63.440839729183,62.2474028601606,63.2285683493174,1555546.84389848,0.0,1.0
2024-08-30,65.9,66.36,65.1,66.36,1472774,62.1719285917639,62.6059056350448,61.4171859077971,62.6059056350448,1561087.27521213,0.0,1.0
2024-09-03,66.61,67.57,65.72,65.72,1650140,62.8417627237844,63.7474539445445,62.0021114878714,62.0021114878714,1749088.83258297,0.0,1.0
2024-09-04,67.07,67.1899,65.76,66.29,935302,63.2757397670653,63.3888568268248,62.0398486220697,62.5398656501977,991386.357092438,0.0,1.0
2024-09-05,67.29,67.8,66.35,67.32,1020677,63.4832940051562,63.964442466185,62.5964713514952,63.5115968558049,1081880.77519137,0.0,1.0
2024-09-06,67.81,68.39,66.815,67.04,763253,63.9738767497346,64.5210651956105,63.0351655365509,63.2474369164166,809020.627786399,0.0,1.0
2024-09-09,69.39,71.25,67.67,69.1,1984837,65.464493550569,67.2192702907918,63.8417967800404,65.190899327631,2103855.57055612,0.0,1.0
2024-09-10,69.67,70.38,68.75,69.33,1125564,65.7286534899574,66.3984876219779,64.8606994033956,65.4078878492715,1193057.20893828,0.0,1.0
2024-09-11,68.88,69.63,68.0,69.23,1069949,64.9833450895402,65.690916355759,64.1531281371767,65.3135450137756,1134107.31655091,0.0,1.0
2024-09-12,69.88,69.93,68.27,68.74,508681,65.9267734444986,65.9739448622466,64.4078537930155,64.851265119846,539183.497428786,0.0,1.0
2024-09-13,71.04,71.469,70.25,70.43,1009949,67.0211503362505,67.4258811005277,66.2758419358333,66.4456590397258,1070509.48245503,0.0,1.0
2024-09-16,70.08,71.69,70.03,71.21,708977,66.1154591154903,67.6343787669735,66.0682876977424,67.1815331565934,751490.027063265,0.0,1.0
2024-09-17,70.12,71.08,69.525,70.49,638806,66.1531962496887,67.0588874704488,65.5918563784884,66.5022647410233,677111.300124229,0.0,1.0
2024-09-18,70.97,71.99,70.38,70.42,728585,66.9551103514034,67.917407273461,66.3984876219779,66.4362247561762,772273.799245799,0.0,1.0
2024-09-19,68.0,71.81,67.1,71.81,1232706,64.1531281371767,67.7475901695685,63.3040426177141,67.7475901695685,1306623.8612833,0.0,1.0
2024-09-20,67.07,68.16,66.66,68.16,2094232,63.2757397670653,64.30407667397,62.8889341415323,64.30407667397,2219810.32157144,0.0,1.0
2024-09-23,66.32,66.89,64.95,66.89,1103948,62.5681685008464,63.1059226631728,61.2756716545533,63.1059226631728,1170145.02924134,0.0,1.0
2024-09-24,67.4,67.78,66.56,66.88,801704,63.5870711242016,63.9455738990858,62.7945913060365,63.0964883796232,849777.299766745,0.0,1.0
2024-09-25,66.22,67.35,66.22,67.35,735897,62.4738256653506,63.5398997064537,62.4738256653506,63.5398997064537,780024.255294284,0.0,1.0
2024-09-26,66.69,67.91,66.36,67.12,776642,62.9172369921811,64.0682195852304,62.6059056350448,63.3229111848132,823212.484464895,0.0,1.0
2024-09-27,66.66,67.87,66.36,66.99,918609,62.8889341415323,64.0304824510321,62.6059056350448,63.2002654986686,973692.379683063,0.0,1.0
2024-09-30,64.98,66.82,64.54,66.76,916560,61.3039745052021,63.0398826783257,60.8888660290204,62.9832769770282,971520.513648688,0.0,1.0
2024-10-01,65.88,66.0,63.825,64.67,791224,62.1530600246647,62.2662714272597,60.214314755225,61.011511715165,838668.878077998,0.0,1.0
2024-10-02,64.17,65.6789,64.15,65.09,1084888,60.5397975376857,61.9633365824826,60.5209289705866,61.4077516242475,1149942.11727688,0.0,1.0
2024-10-03,65.05,65.16,62.91,63.79,909464,61.3700144900492,61.4737916090946,59.351077810438,60.1812947628015,963999.009802948,0.0,1.0
2024-10-04,64.77,65.68,64.5,65.2,669708,61.1058545506608,61.964374353673,60.851128894822,61.511528743293,709866.304611412,0.0,1.0
2024-10-07,60.88,64.525,60.08,64.36,1476279,57.4359182498723,60.874714603696,56.6811755659055,60.7190489251278,1564802.44868723,0.0,1.0
2024-10-08,61.2,61.49,60.35,60.93,1111806,57.737815323459,58.011409546397,56.9359012217443,57.4830896676202,1178474.2255801,0.0,1.0
2024-10-09,60.74,61.88,60.62,61.07,1069093,57.3038382801781,58.3793466048308,57.1906268775831,57.6151696373144,1133199.98745114,0.0,1.0
2024-10-10,60.68,60.85,60.18,60.25,654032,57.2472325788806,57.4076153992236,56.7755184014014,56.8415583862485,693250.310489961,0.0,1.0
2024-10-11,61.83,61.87,60.64,60.68,796989,58.3321751870829,58.3699123212812,57.2094954446823,57.2472325788806,844779.56997071,0.0,1.0
2024-10-14,63.9,64.42,61.44,61.55,1538377,60.2850718818469,60.7756546264253,57.9642381286491,58.0680152476945,1630624.08704867,0.0,1.0
2024-10-15,66.08,66.59,63.48,63.96,1102996,62.3417456956564,62.8228941566852,59.8888319727644,60.3416775831444,1169135.94360702,0.0,1.0
2024-10-16,67.3,68.69,66.435,66.56,1352305,63.4927282887058,64.804093702098,62.6766627616667,62.7945913060365,1433394.48395052,0.0,1.0
2024-10-17,66.94,67.2,66.16,66.92,954013,63.1530940809207,63.3983854532099,62.4172199640531,63.1342255138215,1011219.34165524,0.0,1.0
2024-10-18,67.48,67.97,66.66,67.07,874050,63.6625453925983,64.1248252865279,62.8889341415323,63.2757397670653,926461.448191756,0.0,1.0
2024-10-21,67.28,67.83,66.3,67.51,1141782,63.4738597216066,63.9927453168338,62.5492999337473,63.690848243247,1210247.7034944,0.0,1.0
2024-10-22,66.35,67.68,66.07,67.17,1025480,62.5964713514952,63.85123106359,62.3323114121068,63.3700826025612,1086971.78181075,0.0,1.0
2024-10-23,65.55,66.6,65.445,66.02,895674,61.8417286675284,62.8323284402348,61.7426686902578,62.2851399943589,949382.107599912,0.0,1.0
2024-10-24,65.69,66.65,65.56,65.86,1127609,61.9738086372226,62.8794998579828,61.851162951078,62.1341914575655,1195224.83511705,0.0,1.0
2024-10-25,56.95,64.12,56.87,64.0,4843069,53.7282448148855,60.4926261199378,53.6527705464888,60.3794147173428,5133478.31294846,0.0,1.0
2024-10-28,56.39,58.11,56.27,57.25,2167518,53.1999249361087,54.8226217066373,53.0867135335137,54.011273321373,2297490.83606395,0.0,1.0
2024-10-29,55.81,57.505,55.43,56.39,2077885,52.6527364902328,54.2518475518874,52.2942337153486,53.1999249361087,2202483.09167202,0.0,1.0
2024-10-30,55.6,56.83,55.3,55.77,1024857,52.4546165356915,53.6150334122905,52.171588029204,52.6149993560345,1086311.42430005,0.0,1.0
2024-10-31,54.7,55.53,53.53,55.53,1744581,51.6055310162289,52.3885765508444,50.5017198409275,52.3885765508444,1849192.88341379,0.0,1.0
2024-11-01,54.02,55.03,53.395,54.76,1323615,50.9639997348571,51.9168623733652,50.3743570130081,51.6621367175264,1402984.11961367,0.0,1.0
2024-11-04,53.7,55.12,53.44,54.0,1010659,50.6621026612704,52.0017709253115,50.4168112889812,50.945131167758,1071262.05682516,0.0,1.0
2024-11-05,54.0,54.27,53.33,53.33,1088638,50.945131167758,51.1998568235968,50.3130341699358,50.3130341699358,1153916.98190787,0.0,1.0
2024-11-06,52.61,54.38,51.98,53.87,1989211,49.6337657543657,51.3036339426422,49.0394058907418,50.8224854816134,2108491.85266171,0.0,1.0
2024-11-07,52.27,53.69,52.12,52.89,1866467,49.3130001136798,50.6526683777208,49.171485860436,49.8979256937541,1978387.64352397,0.0,1.0
2024-11-08,50.33,52.45,50.27,52.21,1537803,47.4827491050603,49.4828172175723,47.4261434037628,49.2563944123823,1630015.66776915,0.0,1.0
2024-11-11,52.68,52.909,50.61,50.61,1434911,49.6998057392128,49.9158508324983,47.7469090444487,47.7469090444487,1520953.86200593,0.0,1.0
2024-11-12,52.42,54.64,52.09,54.13,1650321,49.4545143669236,51.5489253149314,49.1431830097873,51.0677768539026,1749280.68604916,0.0,1.0
2024-11-13,53.71,54.4,52.875,53.44,1270211,50.67153694482,51.3225025097414,49.8837742684297,50.4168112889812,1346377.80741273,0.0,1.0
2024-11-14,53.29,54.63,52.92,53.52,1227318,50.2752970357374,51.5394910313818,49.9262285444028,50.4922855573779,1300912.77578149,0.0,1.0
2024-11-15,52.84,53.93,52.38,53.93,918808,49.8507542760061,50.8790911829109,49.4167772327252,50.8790911829109,973903.312499481,0.0,1.0
2024-11-18,52.33,52.91,51.77,52.91,1116703,49.3696058149773,49.9167942608532,48.8412859362006,49.9167942608532,1183664.86880622,0.0,1.0
2024-11-19,52.0,52.405,51.21,51.87,826688,49.058274457841,49.4403629415992,48.3129660574238,48.9356287716964,876259.43788427,0.0,1.0
2024-11-20,50.97,51.74,50.55,51.74,816959,48.0865432522338,48.8129830855518,47.6903033431512,48.8129830855518,865947.049085622,0.0,1.0
2024-11-21,52.43,52.5,50.75,51.26,765081,49.4639486504731,49.5299886353202,47.8789890141429,48.3601374751717,810958.241798521,0.0,1.0
2024-11-22,53.97,54.37,52.93,53.01,1704431,50.9168283171092,51.2941996590926,49.9356628279524,50.0111370963491,1806635.33276463,0.0,1.0
2024-11-25,55.28,55.37,53.705,53.95,1767667,52.9074621460716,52.9935994759042,51.400058874001,51.6345438274342,1846934.77623658,0.8,1.0
2024-11-26,54.76,55.28,54.25,54.44,935909,52.4097797959277,52.9074621460716,51.9216682602096,52.1035137343006,977878.118159585,0.0,1.0
2024-11-27,55.01,55.81,54.86,54.93,693954,52.6490501565738,53.4147153106414,52.5054879401861,52.572483641167,725073.091090391,0.0,1.0
2024-11-29,54.57,55.1,54.33,54.96,484978,52.2279343218366,52.7351874864064,51.9982347756163,52.6011960844446,506725.946634555,0.0,1.0
2024-12-02,56.85,57.29,54.57,54.85,1045233,54.4100800109293,54.8311958456665,52.2279343218366,52.4959171257603,1092104.55191509,0.0,1.0
2024-12-03,56.32,56.91,55.8,56.64,1099759,53.9028268463595,54.4675048974843,53.4051444962155,54.2090929079865,1149075.67012291,0.0,1.0
2024-12-04,57.01,57.17,55.97,56.04,597267,54.5632130417428,54.7163460725563,53.5678483414549,53.6348440424358,624050.340363028,0.0,1.0
2024-12-05,55.86,57.325,55.295,57.11,980453,53.4625693827706,54.8646936961569,52.9218183677104,54.6589211860013,1024419.61193227,0.0,1.0
2024-12-06,54.84,56.37,54.45,56.36,874248,52.4863463113344,53.9506809184887,52.1130845487265,53.9411101040629,913452.043996566,0.0,1.0
2024-12-09,54.16,55.6043,53.16,55.4,1567972,51.8355309303769,53.2178436579018,50.8784494877924,53.0223119191817,1638284.82115988,0.0,1.0
2024-12-10,54.92,55.515,54.06,54.29,964302,52.5629128267412,53.132376285079,51.7398227861185,51.9599515179129,1007544.35003566,0.0,1.0
2024-12-11,54.55,55.36,53.79,54.99,1080871,52.2087926929849,52.9840286614784,51.4814107966207,52.6299085277221,1129340.67249409,0.0,1.0
2024-12-12,55.43,55.53,53.99,54.64,939956,53.0510243624593,53.1467325067177,51.6728270851376,52.2949300228175,982106.598432979,0.0,1.0
2024-12-13,55.69,56.16,54.47,55.21,1026875,53.2998655375312,53.749693815546,52.1322261775781,52.8404664450907,1072923.3211617,0.0,1.0
2024-12-16,56.09,57.59,55.2896,55.34,1341287,53.6826981145651,55.1183202784418,52.9166501279204,52.9648870326267,1401434.54916227,0.0,1.0
2024-12-17,56.84,58.13,56.165,56.19,966254,54.4005091965034,55.6351442574375,53.7544792227589,53.7784062588235,1009583.88388633,0.0,1.0
2024-12-18,55.01,56.8425,54.93,56.82,877573,52.6490501565738,54.4029019001099,52.572483641167,54.3813675676517,916926.147507569,0.0,1.0
2024-12-19,54.62,55.5421,54.5849,54.98,777940,52.2757883939658,53.158313192173,52.2421948353311,52.6203377132962,812825.288827299,0.0,1.0
2024-12-20,55.64,55.98,54.19,54.47,9526946,53.252011465402,53.5774191558808,51.8642433736545,52.1322261775781,9954164.37526297,0.0,1.0
2024-12-23,55.2,55.53,53.65,53.93,1106621,52.8308956306648,53.1467325067177,51.3474193946588,51.6154021985825,1156245.3838951,0.0,1.0
2024-12-24,55.51,55.5103,54.185,55.12,334110,53.127590877866,53.1278780022988,51.8594579664416,52.7543291152581,349092.54858998,0.0,1.0
2024-12-26,55.86,56.26,55.27,55.27,689925,53.4625693827706,53.8454019598044,52.8978913316458,52.8978913316458,720863.417993899,0.0,1.0
2024-12-27,54.43,55.86,54.36,55.36,719675,52.0939429198748,53.4625693827706,52.0269472188939,52.9840286614784,751947.502039727,0.0,1.0
2024-12-30,52.78,54.045,52.78,53.99,996586,50.5147585396103,51.7254665644797,50.5147585396103,51.6728270851376,1041276.06665198,0.0,1.0
2024-12-31,54.19,54.52,53.065,53.21,889416,51.8642433736545,52.1800802497074,50.7875267507469,50.9263035599217,929300.225065712,0.0,1.0
2025-01-02,53.81,55.49,53.72,54.8,589848,51.5005524254724,53.1084492490143,51.4144150956398,52.448063053631,616298.648950053,0.0,1.0
2025-01-03,54.37,54.57,53.255,53.91,791864,52.0365180333197,52.2279343218366,50.969372224838,51.5962605697308,827373.685003907,0.0,1.0
2025-01-06,55.09,56.89,54.97,55.0,843659,52.7256166719805,54.4483632686327,52.6107668988704,52.6394793421479,881491.336538487,0.0,1.0
2025-01-07,51.73,55.025,51.71,54.57,1489592,49.5098230248966,52.6634063782125,49.4906813960449,52.2279343218366,1556390.01418468,0.0,1.0
2025-01-08,51.04,51.61,50.25,51.11,1097086,48.8494368295133,49.3949732517865,48.0933424898715,48.9164325304942,1146282.80435302,0.0,1.0
2025-01-10,51.77,52.03,50.32,50.74,869134,49.5481062826,49.796947457672,48.1603381908524,48.5623123967379,908108.716070166,0.0,1.0
2025-01-13,53.04,53.35,50.82,51.75,1212885,50.7635997146823,51.0602949618835,48.6388789121447,49.5289646537483,1267274.59757732,0.0,1.0
2025-01-14,53.35,54.14,52.73,53.31,1227118,51.0602949618835,51.8163893015253,50.4669044674811,51.0220117041801,1282145.85029074,0.0,1.0
2025-01-15,53.79,54.6925,53.09,54.45,927428,51.4814107966207,52.3451767985532,50.8114537868115,52.1130845487265,969016.803309411,0.0,1.0
2025-01-16,53.83,54.015,52.935,53.63,831635,51.5196940543241,51.6967541212022,50.6631061632109,51.3282777658072,868928.142368164,0.0,1.0
2025-01-17,53.56,54.24,53.04,54.05,1081630,51.2612820648263,51.9120974457837,50.7635997146823,51.7302519716927,1130133.70845344,0.0,1.0
2025-01-21,54.72,55.35,53.83,54.06,1260220,52.3714965382243,52.9744578470525,51.5196940543241,51.7398227861185,1316732.24861292,0.0,1.0
2025-01-22,54.77,54.855,53.76,54.5,650824,52.4193506103535,52.5007025329732,51.4526983533432,52.1609386208557,680009.005547649,0.0,1.0
2025-01-23,54.62,55.3,54.07,54.09,544988,52.2757883939658,52.9266037749233,51.7493936005444,51.768535229396,569426.984738427,0.0,1.0
2025-01-24,54.13,55.13,54.01,54.91,464097,51.8068184870994,52.7638999296839,51.6919687139893,52.5533420123153,484908.576585447,0.0,1.0
2025-01-27,54.6,54.87,52.42,54.56,1024092,52.2566467651141,52.5150587546119,50.1702092202799,52.2183635074108,1070015.52264407,0.0,1.0
2025-01-28,53.92,55.71,53.72,54.73,512220,51.6058313841567,53.3190071663829,51.4144150956398,52.3810673526501,535189.564032083,0.0,1.0
2025-01-29,53.19,54.21,53.05,54.12,517035,50.90716193107,51.8833850025062,50.7731705291081,51.7972476726736,540220.483853282,0.0,1.0
2025-01-30,54.81,55.14,53.22,53.38,507043,52.4576338680569,52.7734707441098,50.9358743743475,51.089007405161,529780.410986528,0.0,1.0
2025-01-31,53.92,54.85,53.5,54.21,611045,51.6058313841567,52.4959171257603,51.2038571782712,51.8833850025062,638446.189438101,0.0,1.0
2025-02-03,52.19,52.675,50.27,52.53,909841,49.9500804884855,50.414264988139,48.1124841187232,50.2754881789642,950641.14663331,0.0,1.0
2025-02-04,51.2,52.88,51.09,52.27,662520,49.0025698603268,50.6104666838688,48.8972909016425,50.0266470038922,692229.491161094,0.0,1.0
2025-02-05,50.7,51.24,50.11,50.82,722759,48.5240291390346,49.0408531180302,47.9593510879097,48.6388789121447,755169.798348881,0.0,1.0
2025-02-06,50.45,51.84,50.22,51.29,714455,48.2847587783884,49.6151019835809,48.064630046594,49.0887071901594,746493.420738242,0.0,1.0
2025-02-07,50.4,50.74,49.675,50.43,963209,48.2369047062592,48.5623123967379,47.5430206603854,48.2656171495367,1006402.33646046,0.0,1.0
2025-02-10,52.21,52.32,49.65,50.32,1272635,49.9692221173372,50.0745010760215,47.5190936243208,48.1603381908524,1329703.97645927,0.0,1.0
2025-02-11,52.96,53.26,51.69,51.82,759496,50.6870331992755,50.9741576320509,49.4715397671932,49.5959603547292,793554.201562046,0.0,1.0
2025-02-12,51.8,52.76,51.22,52.07,734181,49.5768187258775,50.4956169107586,49.0217114891785,49.8352307153753,767103.996936158,0.0,1.0
2025-02-13,51.72,52.38,51.01,51.83,544417,49.5002522104708,50.1319259625765,48.8207243862358,49.6055311691551,568830.379293378,0.0,1.0
2025-02-14,52.88,53.16,50.88,52.05,1093974,50.6104666838688,50.8784494877924,48.6963037986998,49.8160890865236,1143031.25243535,0.0,1.0
2025-02-18,51.85,53.3,50.61,52.8,1257167,49.6246727980067,51.0124408897543,48.437891809202,50.533900168462,1313542.34244177,0.0,1.0
2025-02-19,51.92,52.33,51.36,51.55,836119,49.6916684989877,50.0840718904473,49.1557028911403,49.3375483652314,873613.219103004,0.0,1.0
2025-02-20,51.87,53.66,51.69,52.2,926400,49.6438144268584,51.3569902090847,49.4715397671932,49.9596513029113,967942.704539694,0.0,1.0
2025-02-21,52.05,52.5,51.37,51.75,1024659,49.8160890865236,50.2467757356867,49.1652737055662,49.5289646537483,1070607.94871647,0.0,1.0
2025-02-24,52.06,54.58,52.06,52.27,2936680,49.8256599009495,52.2375051362624,49.8256599009495,50.0266470038922,3068370.01464554,0.0,1.0
2025-02-25,43.67,46.6,42.5501,44.72,4891006,41.7957465976655,44.5999952244381,40.7239110901151,42.8006821123792,5110334.17050935,0.0,1.0
2025-02-26,42.32,44.99,41.94,43.71,3120044,40.5036866501764,43.059094101877,40.1399957019943,41.8340298553688,3259956.63605661,0.0,1.0
2025-02-27,42.15,43.8109,41.59,42.94,1877842,40.340982804937,41.9305993729256,39.8050171970897,41.0970771445788,1962050.37152227,0.0,1.0
2025-02-28,41.27,42.27,40.76,42.11,1682648,39.4987511354626,40.4558325780472,39.0106395997445,40.3026995472336,1758103.25551415,0.0,1.0
2025-03-03,42.02,43.48,41.2723,41.63,1543600,40.216562217401,41.6139011235744,39.5009524227806,39.8433004547931,1612819.90363501,0.0,1.0
2025-03-04,40.85,42.09,40.82,41.49,1416974,39.0967769295772,40.2835579183819,39.0680644862996,39.7093090528312,1480515.59350435,0.0,1.0
2025-03-05,41.1,42.06,40.35,41.2,1320495,39.3360472902233,40.2548454751044,38.6182362082849,39.4317554344817,1379710.17015451,0.0,1.0
2025-03-06,40.86,41.94,39.885,41.06,1413610,39.106347744003,40.1399957019943,38.1731933374831,39.2977640325199,1477000.74111006,0.0,1.0
2025-03-07,41.53,41.8,40.53,40.62,1264564,39.7475923105346,40.0060043000324,38.7905108679501,38.8766481977827,1321271.0473052,0.0,1.0
2025-03-10,43.96,44.27,40.98,40.99,3288607,42.8389653700826,43.1410599848398,39.9349590733845,39.9447040609573,3374665.15521781,0.8,1.0
2025-03-11,41.5,44.25,40.6,44.25,1850843,40.4416984271708,43.1215700096941,39.5646495456177,43.1215700096941,1899276.92177228,0.0,1.0
2025-03-12,41.55,41.685,40.0,41.27,1605771,40.4904233650348,40.6219806972678,38.9799502912489,40.2175637129961,1647791.73703615,0.0,1.0
2025-03-13,39.88,41.495,39.48,41.27,1545510,38.8630104403752,40.4368259333844,38.4732109374627,40.2175637129961,1585953.79260601,0.0,1.0
2025-03-14,39.79,40.24,39.25,39.93,1347525,38.7753055522199,39.2138299929964,38.249076223288,38.9117353782392,1382787.80750782,0.0,1.0
2025-03-17,41.09,41.17,38.84,39.51,1965565,40.0421539366855,40.120113837268,37.8495317328027,38.5024459001811,2017001.03290411,0.0,1.0
2025-03-18,40.94,41.27,39.9,41.05,1526435,39.8959791230933,40.2175637129961,38.8825004155208,40.0031739863942,1566379.62705939,0.0,1.0
2025-03-19,40.38,41.53,40.08,41.03,1079391,39.3502598190158,40.4709333898892,39.0579101918314,39.9836840112486,1107637.12312104,0.0,1.0
2025-03-20,40.84,41.76,39.93,40.2,1215630,39.7985292473652,40.6950681040639,38.9117353782392,39.1748500427052,1247441.30345688,0.0,1.0
2025-03-21,40.89,41.79,40.24,40.65,7530287,39.8472541852292,40.7243030667823,39.2138299929964,39.6133744834817,7727343.8716422,0.0,1.0
2025-03-24,42.61,42.7,41.145,41.33,1110101,41.5233920477529,41.6110969359082,40.0957513683359,40.276033638433,1139150.76002467,0.0,1.0
2025-03-25,41.71,42.65,41.05,42.65,1309983,40.6463431661998,41.5623719980442,40.0031739863942,41.5623719980442,1344263.38690749,0.0,1.0
2025-03-26,41.72,42.075,40.96,41.7,1214736,40.6560881537726,41.0020352126075,39.9154690982389,40.636598178627,1246523.90875184,0.0,1.0
2025-03-27,41.28,41.935,40.67,41.56,925386,40.2273087005689,40.8656053865881,39.6328644586274,40.5001683526076,949602.031901771,0.0,1.0
2025-03-28,40.46,41.32,40.12,40.69,1076616,39.4282197195983,40.2662886508601,39.0968901421227,39.652354433773,1104789.50532854,0.0,1.0
2025-03-31,40.9,41.21,39.95,39.95,1296438,39.856999172802,40.1590937875592,38.9312253533849,38.9312253533849,1330363.93357439,0.0,1.0
2025-04-01,41.06,41.6,40.33,41.16,925865,40.012918973967,40.5391483028989,39.3015348811517,40.1103688496951,950093.566648656,0.0,1.0
2025-04-02,42.12,42.18,40.6,40.6,826855,41.0458876566851,41.104357582122,39.5646495456177,39.5646495456177,848492.616149519,0.0,1.0
2025-04-03,35.57,40.0,35.16,39.27,4116901,34.6629207964931,38.9799502912489,34.2633763060078,38.2685661984336,4224634.42794513,0.0,1.0
2025-04-04,37.18,38.05,34.4,35.28,2399494,36.2318637957159,37.0796777145505,33.5227572504741,34.3803161568816,2462285.33599612,0.0,1.0
2025-04-07,35.8,37.4,34.76,36.72,1750651,34.8870555106678,36.4462535223177,33.8735768030953,35.7835943673665,1796463.04001883,0.0,1.0
2025-04-08,32.9,36.27,32.5365,36.27,1763140,32.0610091145522,35.34506992659,31.7067788162805,35.34506992659,1809278.85933793,0.0,1.0
2025-04-09,38.98,39.22,32.12,32.53,3578405,37.9859615588221,38.2198412605696,31.3009000838729,31.7004445743582,3672046.75558897,0.0,1.0
2025-04-10,36.88,38.585,35.31,38.32,1815523,35.9395141685315,37.601034549696,34.4095511196,37.3427923790165,1863032.6477431,0.0,1.0
2025-04-11,37.18,37.72,35.92,36.62,1556877,36.2318637957159,36.7580931246477,35.0039953615415,35.6861444916384,1597618.25078522,0.0,1.0
2025-04-14,36.72,37.945,35.45,37.73,1448452,35.7835943673665,36.977355345036,34.5459809456194,36.7678381122206,1486355.92316307,0.0,1.0
2025-04-15,35.91,37.03,35.4875,36.71,1388574,34.9942503739687,36.0856889821237,34.5825246490174,35.7738493797937,1424911.00129672,0.0,1.0
2025-04-16,35.43,36.28,35.16,35.8,1069592,34.5264909704737,35.3548149141628,34.2633763060078,34.8870555106678,1097581.69726566,0.0,1.0
2025-04-17,36.37,36.75,35.67,35.67,1364065,35.4425198023181,35.812829330085,34.7603706722212,34.7603706722212,1399760.63571968,0.0,1.0
2025-04-21,35.96,36.13,34.905,35.96,1495782,35.0429753118328,35.2086401005706,34.0148791229011,35.0429753118328,1534924.48176447,0.0,1.0
2025-04-22,36.91,37.16,35.875,36.28,1806962,35.96874913125,36.2123738205703,34.9601429174639,35.3548149141628,1854247.61858217,0.0,1.0
2025-04-23,37.27,39.185,36.89,38.3,1553221,36.3195686838712,38.1857338040647,35.9492591561043,37.3233024038708,1593866.57847914,0.0,1.0
2025-04-24,38.23,38.5,37.1,37.52,2047905,37.2550874908612,37.5182021553271,36.1539038951334,36.5631933731915,2101495.75327679,0.0,1.0
2025-04-25,33.87,36.76,33.55,36.0,3174725,33.006272909115,35.8225743176578,32.694433306785,35.081955262124,3257803.02568804,0.0,1.0
2025-04-28,32.9,34.065,32.4,33.12,2398832,32.0610091145522,33.1963001667849,31.5737597359116,32.2753988411541,2461606.01240022,0.0,1.0
2025-04-29,33.9,34.285,32.59,32.84,1851451,33.0355078718335,33.4106898933867,31.7589144997951,32.0025391891154,1899900.8322652,0.0,1.0
2025-04-30,33.05,33.475,32.04,32.77,1411007,32.2071839281444,32.621345899989,31.2229401832904,31.9343242761057,1447931.04091441,0.0,1.0
2025-05-01,33.34,34.14,32.725,33.18,1131875,32.489788567756,33.269387573581,31.890471832028,32.333868766591,1161494.55455217,0.0,1.0
2025-05-02,34.96,35.04,33.32,33.59,1479360,34.0684765545516,34.1464364551341,32.4702985926104,32.7334132570763,1518072.74144433,0.0,1.0
2025-05-05,33.84,34.61,33.625,34.57,2070007,32.9770379463966,33.7274019895031,32.7675207135811,33.6884220392119,2124176.13109652,0.0,1.0
2025-05-06,32.78,33.565,32.45,33.32,1455408,31.9440692636785,32.7090507881443,31.6224846737757,32.4702985926104,1493493.95176293,0.0,1.0
2025-05-07,32.77,33.4628,32.42,33.23,1448504,31.9343242761057,32.6094570151501,31.5932497110573,32.382593704455,1486409.28392891,0.0,1.0
2025-05-08,34.43,34.98,33.1,33.37,1064286,33.5519922131925,34.0879665296972,32.2559088660085,32.5190235304744,1092136.84681269,0.0,1.0
2025-05-09,34.15,34.84,34.015,34.43,1062252,33.2791325611538,33.9515367036778,33.1475752289208,33.5519922131925,1090049.61993343,0.0,1.0
2025-05-12,35.86,38.4,35.49,36.63,2344111,34.9455254361047,37.420752279599,34.5849608959106,35.6958894792112,2405453.04186933,0.0,1.0
2025-05-13,35.65,36.46,35.17,36.44,1556705,34.7408806970756,35.5302246904734,34.2731212935806,35.5107347153278,1597441.74979052,0.0,1.0
2025-05-14,35.71,36.13,34.91,35.42,1122729,34.7993506225125,35.2086401005706,34.0197516166875,34.5167459829009,1152109.21677553,0.0,1.0
2025-05-15,36.29,36.48,34.95,35.53,1890400,35.3645599017356,35.549714665619,34.0587315669788,34.6239408462019,1939869.07204897,0.0,1.0
2025-05-16,37.09,37.665,36.09,36.71,1371127,36.1441589075606,36.7044956929973,35.1696601502794,35.7738493797937,1407007.43818836,0.0,1.0
2025-05-19,36.39,36.91,35.84,36.28,886452,35.4620097774637,35.96874913125,34.926035460959,35.3548149141628,909649.184646611,0.0,1.0
2025-05-20,36.77,37.6,36.5,36.5,927186,35.8323193052306,36.641153273774,35.5692046407647,35.5692046407647,951449.135334741,0.0,1.0
2025-05-21,32.13,33.695,31.46,32.98,4023254,31.3106450714457,32.8357356265908,30.6577309040673,32.1389690151347,4128536.81950767,0.0,1.0
2025-05-22,32.36,32.99,31.82,32.02,1688791,31.5347797856204,32.1487140027076,31.0085504566885,31.2034502081448,1732984.25203907,0.0,1.0
2025-05-23,31.39,31.79,31.07,31.11,1390575,30.5895159910576,30.9793154939701,30.2776763887276,30.3166563390189,1426964.36461304,0.0,1.0
2025-05-27,32.44,32.46,31.41,32.17,1781510,31.6127396862029,31.6322296613485,30.6090059662032,31.349625021737,1828129.57603997,0.0,1.0
2025-05-28,33.5,33.89,32.26,32.84,1364066,32.645708368921,33.0257628842607,31.4373299098923,32.0025391891154,1399761.66188825,0.0,1.0
2025-05-29,32.2,33.97,31.6,33.96,1439412,31.3788599844554,33.1037227848432,30.7941607300867,33.0939777972703,1477079.35925526,0.0,1.0
2025-05-30,31.37,32.12,31.15,31.97,1867499,30.570026015912,31.3009000838729,30.3556362893101,31.1547252702807,1916368.78553871,0.0,1.0
2025-06-02,30.13,31.175,29.75,31.0,1762304,29.6052722462036,30.6320730924459,29.2318901202972,30.4601207976207,1793539.30875636,0.25,1.0
2025-06-03,31.55,31.6,29.62,30.21,1460427,31.000542295643,31.0496715227359,29.1041541298556,29.6838790095523,1486311.80095439,0.0,1.0
2025-06-04,31.58,32.1,31.1057,31.36,1357960,31.0300198318987,31.5409637936653,30.5639799836951,30.8138512326898,1382028.66231865,0.0,1.0
2025-06-05,31.35,31.94,30.96,31.14,1562216,30.8040253872712,31.3837502669679,30.4208174159463,30.5976826334809,1589904.92262864,0.0,1.0
2025-06-06,31.79,32.165,31.46,31.73,899143,31.2363625856891,31.6048317888861,30.9121096868757,31.1774075131775,915079.529237364,0.0,1.0
2025-06-09,31.88,32.4,31.72,32.31,1085025,31.3247951944563,31.8357391562229,31.1675816677589,31.7473065474556,1104256.12634561,0.0,1.0
2025-06-10,32.59,33.5,32.155,32.19,1127167,32.022430219176,32.9165821522675,31.5950059434675,31.6293964024325,1147145.05671722,0.0,1.0
2025-06-11,32.25,33.08,32.1,33.05,1173036,31.6883514749441,32.5038966446868,31.5409637936653,32.4744191084311,1193827.04492887,0.0,1.0
2025-06-12,31.92,32.1199,31.26,31.67,1346829,31.3640985761307,31.5605172260483,30.7155927785039,31.118452440666,1370700.37500512,0.0,1.0
2025-06-13,31.14,32.27,30.8576,31.46,1700459,30.5976826334809,31.7080031657813,30.32020075886,30.9121096868757,1730598.15981155,0.0,1.0
2025-06-16,31.57,31.78,30.77,31.7,1864551,31.0201939864801,31.2265367402705,30.2341263529932,31.1479299769218,1897598.54808308,0.0,1.0
2025-06-17,30.65,31.83,30.65,31.34,1165639,30.1162162079701,31.2756659673634,30.1162162079701,30.7941995418526,1186298.93952432,0.0,1.0
2025-06-18,29.83,30.955,29.82,30.61,1177097,29.3104968836459,30.415904493237,29.3006710382274,30.0769128262958,1197960.02262901,0.0,1.0
2025-06-20,30.78,30.89,29.92,30.09,1338978,30.2439521984117,30.3520364980162,29.3989294924132,29.5659688645292,1362710.22284463,0.0,1.0
2025-06-23,30.36,30.55,29.36,30.37,1520156,29.8312666908311,30.0179577537842,28.8486821489723,29.8410925362497,1547099.44563585,0.0,1.0
2025-06-24,31.15,31.4,30.36,30.62,1425815,30.6075084788995,30.8531546143642,29.8312666908311,30.0867386717143,1451086.3332969,0.0,1.0
2025-06-25,30.21,31.09,29.96,30.93,1178732,29.6838790095523,30.5485534063879,29.4382328740876,30.3913398796905,1199624.00158486,0.0,1.0
2025-06-26,30.52,30.6,30.1,30.42,1142699,29.9884802175285,30.0670869808772,29.5757947099478,29.8902217633426,1162952.34793576,0.0,1.0
2025-06-27,30.05,31.275,29.61,30.97,6685923,29.5266654828549,30.7303315466318,29.094328284437,30.4306432613649,6804425.18193131,0.0,1.0
2025-06-30,30.13,30.56,29.73,30.15,1221945,29.6052722462036,30.0277835992028,29.2122384294601,29.6249239370407,1243602.91450187,0.0,1.0
2025-07-01,31.85,33.06,29.75,29.89,1855648,31.2953176582006,32.4842449538496,29.2318901202972,29.3694519561575,1888537.75013569,0.0,1.0
2025-07-02,32.19,32.3605,31.105,32.12,1429129,31.6293964024325,31.7969270668195,30.5632921745158,31.5606154845024,1454459.07107042,0.0,1.0
2025-07-03,31.49,32.4,31.29,32.13,870320,30.9415872231314,31.8357391562229,30.7450703147597,31.570441329921,885745.666580138,0.0,1.0
2025-07-07,31.43,32.4,30.9028,31.08,1518795,30.8826321506199,31.8357391562229,30.364613580152,30.5387275609694,1545714.32309217,0.0,1.0
2025-07-08,32.11,32.29,30.675,31.45,1321508,31.5507896390839,31.7276548566184,30.1407808215166,30.9022838414571,1344930.58225823,0.0,1.0
2025-07-09,32.47,32.65,31.775,32.15,797550,31.904520074153,32.0813852916876,31.2216238175612,31.5900930207582,811685.881493,0.0,1.0
2025-07-10,33.11,33.99,32.62,32.68,984295,32.5333741809426,33.3980485777783,32.0519077554318,32.1108628279433,1001740.77452718,0.0,1.0
2025-07-11,32.84,33.11,32.13,32.76,947641,32.2680763546407,32.5333741809426,31.570441329921,32.189469591292,964437.1141921,0.0,1.0
2025-07-14,31.87,32.87,31.62,32.87,1052673,31.3149693490378,32.2975538908965,31.0693232135731,32.2975538908965,1071330.71522648,0.0,1.0
2025-07-15,30.76,32.135,30.56,32.02,1222359,30.2243005075746,31.5753542526303,30.0277835992028,31.4623570303166,1244024.25229252,0.0,1.0
2025-07-16,30.2,31.08,29.67,30.89,1390885,29.6740531641337,30.5387275609694,29.1532833569485,30.3520364980162,1415537.22936542,0.0,1.0
2025-07-17,30.41,30.78,30.03,30.29,1278102,29.880395917924,30.2439521984117,29.5070137920177,29.762485772901,1300755.24858375,0.0,1.0
2025-07-18,30.42,30.9,30.25,30.81,967501,29.8902217633426,30.3618623434348,29.7231823912266,30.2734297346675,984649.115454027,0.0,1.0
2025-07-21,31.41,31.55,30.79,30.79,1457897,30.8629804597827,31.000542295643,30.2537780438303,30.2537780438303,1483736.95890039,0.0,1.0
2025-07-22,33.48,33.71,31.63,31.65,1532501,32.8969304614303,33.1229249060578,31.0791490589917,31.0988007498288,1559663.25004565,0.0,1.0
2025-07-23,33.93,34.22,33.365,33.92,1159256,33.3390935052667,33.6240430224058,32.7839332391166,33.3292676598482,1179802.80638963,0.0,1.0
2025-07-24,32.75,34.08,32.58,33.33,2134076,32.1796437458734,33.4864811865456,32.0126043737575,32.7495427801515,2171900.64476592,0.0,1.0
2025-07-25,26.3,26.59,23.495,25.91,8108051,25.8419734508846,26.1269229680237,23.0858238109709,25.4587654795597,8251759.16635347,0.0,1.0
2025-07-28,26.53,27.39,25.66,26.08,3496821,26.0679678955121,26.9129906015106,25.213119344095,25.6258048516757,3558799.11705628,0.0,1.0
2025-07-29,25.59,26.355,25.285,26.19,2137400,25.1443384261649,25.8960156006869,24.844650140898,25.7338891512802,2175283.55978075,0.0,1.0
2025-07-30,24.66,25.74,24.386,25.74,2177763,24.2305348022363,25.2917261074437,23.961306637767,25.2917261074437,2216361.9589215,0.0,1.0
2025-07-31,24.24,24.7566,24.095,24.55,1762642,23.8178492946556,24.3254524689799,23.6753745360861,24.1224505026318,1793883.29951299,0.0,1.0
2025-08-01,23.65,24.22,23.3805,24.11,1636948,23.238124414959,23.7981976038185,22.9733178809281,23.690113304214,1665961.4824628,0.0,1.0
2025-08-04,24.77,24.78,23.68,24.19,1624297,24.3386191018408,24.3484449472594,23.2676019512148,23.7687200675627,1653086.2544686,0.0,1.0
2025-08-05,25.29,25.4,24.6,24.77,1161149,24.8495630636073,24.9576473632118,24.1715797297248,24.3386191018408,1181729.35817155,0.0,1.0
2025-08-06,25.35,25.72,24.94,25.45,1224932,24.9085181361188,25.2720744166066,24.5056584739568,25.0067765903047,1246642.85648421,0.0,1.0
2025-08-07,25.7,26.0,25.11,26.0,1223127,25.2524227257694,25.547198088327,24.6726978460727,25.547198088327,1244805.86442592,0.0,1.0
2025-08-08,25.36,25.7,25.0,25.43,914118,24.9183439815374,25.2524227257694,24.5646135464683,24.9871248994675,930319.948114374,0.0,1.0
2025-08-11,24.02,25.77,23.93,25.75,1560404,23.6016806954467,25.3212036436995,23.5132480866794,25.3015519528623,1588060.80650142,0.0,1.0
2025-08-12,24.88,25.09,23.98,24.23,1268489,24.4467034014452,24.6530461552356,23.5623773137724,23.8080234492371,1290971.86650263,0.0,1.0
2025-08-13,26.17,26.17,24.86,25.06,1501159,25.714237460443,25.714237460443,24.4270517106081,24.6235686189798,1527765.74029986,0.0,1.0
2025-08-14,26.29,26.3303,25.25,25.51,1054225,25.832147605466,25.8717457625029,24.810259681933,25.0657316628162,1072910.22307938,0.0,1.0
2025-08-15,26.07,26.76,25.98,26.55,1294727,25.6159790062571,26.2939623401396,25.5275463974898,26.0876195863493,1317674.91227859,0.0,1.0
2025-08-18,25.69,26.3574,25.54,26.17,1225301,25.2425968803508,25.8983738035873,25.095209199072,25.714237460443,1247018.39668893,0.0,1.0
2025-08-19,25.56,26.41,25.37,26.06,1450312,25.1148608899092,25.9500577504891,24.928169826956,25.6061531608385,1476017.52135901,0.0,1.0
2025-08-20,25.44,26.09,25.295,25.51,1309259,24.9969507448861,25.6356306970943,24.8544759863166,25.0657316628162,1332464.47936511,0.0,1.0
2025-08-21,25.32,25.41,24.71,25.08,1069106,24.8790405998631,24.9674732086304,24.2796640293292,24.643220309817,1088054.97588798,0.0,1.0
2025-08-22,26.29,26.97,25.475,25.58,1137329,25.832147605466,26.50030509393,25.0313412038512,25.1345125807463,1157487.16934682,0.0,1.0
2025-08-25,26.67,26.91,26.2106,26.56,1540653,26.2055297313724,26.4413500214185,25.7541303928425,26.0974454317679,1567959.73716987,0.0,1.0
2025-08-26,26.9,27.26,26.1988,26.3,1718457,26.6771703114645,27.0341882041087,25.9817787939032,26.082140490391,1732810.96759105,0.25,1.0
2025-08-27,28.23,28.47,27.08,27.28,1637557,27.9961530815109,28.2341650099404,26.8556792577866,27.0540225314778,1651235.22418978,0.0,1.0
2025-08-28,28.3,28.75,27.8,28.44,1488429,28.0655732273028,28.511845593108,27.5697150430749,28.2044135188867,1500861.58436352,0.0,1.0
2025-08-29,28.56,28.8,28.185,28.44,1307321,28.3234194831014,28.5614314115308,27.9515258449304,28.2044135188867,1318240.82124958,0.0,1.0
2025-09-02,29.02,29.04,28.09,28.25,1490419,28.7796090125911,28.7994433399602,27.8573127899271,28.0159874088801,1502868.20648179,0.0,1.0
2025-09-03,28.63,29.645,28.05,29.02,1341678,28.3928396288933,29.3994317428761,27.8176441351889,28.7796090125911,1352884.79919813,0.0,1.0
2025-09-04,28.62,28.83,27.9,28.36,1127928,28.3829224652087,28.5911829025845,27.6688866799205,28.1250762094102,1137349.38322753,0.0,1.0
2025-09-05,28.74,29.71,28.17,28.17,1104539,28.5019284294235,29.4638933068257,27.9366500994036,27.9366500994036,1113765.01904444,0.0,1.0
2025-09-08,28.9,28.91,28.265,28.61,1204494,28.6606030483764,28.670520212061,28.0308631544069,28.3730053015242,1214554.92549282,0.0,1.0
2025-09-09,28.94,29.06,28.38,29.06,826196,28.7002717031146,28.8192776673294,28.1449105367793,28.8192776673294,833097.069161378,0.0,1.0
2025-09-10,28.58,29.0,28.07,28.795,935774,28.3432538104705,28.759774685222,27.837478462558,28.5564728296885,943590.354827932,0.0,1.0
2025-09-11,30.12,30.16,28.975,29.04,1205394,29.8704970178926,29.9101656726309,28.7349817760106,28.7994433399602,1215462.44303375,0.0,1.0
2025-09-12,29.6,30.18,29.5,29.77,1002064,29.3548045062956,29.93,29.25563286945,29.5233962889331,1010434.06348146,0.0,1.0
2025-09-15,31.35,31.59,29.73,29.91,1814587,31.0903081510934,31.3283200795229,29.4837276341948,29.6622365805169,1829743.92449048,0.0,1.0
2025-09-16,31.76,31.845,30.7048,31.18,1429215,31.4969118621604,31.5812077534791,30.4504527501657,30.9217163684559,1441152.98028734,0.0,1.0
2025-09-17,31.35,33.075,31.17,32.06,1302423,31.0903081510934,32.8010188866799,30.9117992047714,31.7944267726972,1313301.90912128,0.0,1.0
2025-09-18,31.8,32.0,31.27,31.87,1041457,31.5365805168986,31.7349237905898,31.010970841617,31.6060006626905,1050156.10624791,0.0,1.0
2025-09-19,31.27,31.84,30.91,31.81,2166354,31.010970841617,31.5762491716368,30.6539529489728,31.5464976805832,2184449.17206816,0.0,1.0
2025-09-22,29.53,31.105,29.53,31.09,1920111,29.2853843605036,30.8473376408217,29.2853843605036,30.8324618952949,1936149.34781156,0.0,1.0
2025-09-23,29.51,30.1916,29.43,29.76,1485258,29.2655500331345,29.9415039098741,29.186212723658,29.5134791252485,1497664.09756098,0.0,1.0
2025-09-24,29.6,30.87,28.95,29.66,1890191,29.3548045062956,30.6142842942346,28.7101888667992,29.4143074884029,1905979.43133979,0.0,1.0
2025-09-25,28.22,29.2151,28.09,29.16,1083552,27.9862359178264,28.9730928760769,27.8573127899271,28.9184493041749,1092602.7183428,0.0,1.0
2025-09-26,29.2,29.23,28.15,28.33,1056043,28.9581179589132,28.9878694499669,27.9168157720345,28.0953247183565,1064863.9405279,0.0,1.0
2025-09-29,28.55,29.2,28.13,29.2,884747,28.3135023194168,28.9581179589132,27.8969814446653,28.9581179589132,892137.135315738,0.0,1.0
2025-09-30,28.22,28.66,27.66,28.26,1026241,27.9862359178264,28.422591119947,27.4308747514911,28.0259045725646,1034813.00968927,0.0,1.0
2025-10-01,29.03,29.18,28.17,28.66,1322413,28.7895261762757,28.9382836315441,27.9366500994036,28.422591119947,1333458.88205813,0.0,1.0
2025-10-02,29.6,29.62,28.58,28.81,887882,29.3548045062956,29.3746388336647,28.3432538104705,28.5713485752154,895298.321416638,0.0,1.0
2025-10-03,29.89,30.61,29.467,29.68,1231488,29.6424022531478,30.356438038436,29.2229062292909,29.434141815772,1241774.40160374,0.0,1.0
2025-10-06,29.85,30.3599,29.65,29.92,970993,29.6027335984095,30.1084097746852,29.4043903247184,29.6721537442015,979103.532910125,0.0,1.0
2025-10-07,28.97,30.33,28.94,29.97,890397,28.7300231941683,30.0787574552684,28.7002717031146,29.7217395626243,897834.328767124,0.0,1.0
2025-10-08,30.19,30.32,28.98,29.45,1107252,29.9399171636846,30.0688402915838,28.7399403578529,29.2060470510272,1116500.68025392,0.0,1.0
2025-10-09,29.31,30.2,29.16,29.99,681375,29.0672067594433,29.9498343273691,28.9184493041749,29.7415738899934,687066.404944872,0.0,1.0
2025-10-10,27.46,29.33,27.15,29.33,1113099,27.2325314777999,29.0870410868125,26.9250994035785,29.0870410868125,1122396.51921149,0.0,1.0
2025-10-13,29.74,29.82,27.67,27.67,1042807,29.4936447978794,29.5729821073559,27.4407919151756,27.4407919151756,1051517.3825593,0.0,1.0
2025-10-14,31.18,31.44,29.425,29.66,1149296,30.9217163684559,31.1795626242545,29.1812541418158,29.4143074884029,1158895.86635483,0.0,1.0
2025-10-15,30.71,31.98,30.66,31.69,922164,30.4556096752816,31.7150894632207,30.4060238568588,31.4274917163685,929866.672903443,0.0,1.0
2025-10-16,30.48,31.14,30.0,30.52,1612218,30.2275149105368,30.8820477137177,29.7514910536779,30.267183565275,1625684.57200134,0.0,1.0
2025-10-17,29.69,31.12,29.49,30.46,716674,29.4440589794566,30.8622133863486,29.2457157057654,30.2076805831677,722660.251252923,0.0,1.0
2025-10-20,29.66,30.11,29.19,29.92,894302,29.4143074884029,29.8605798542081,28.9482007952286,29.6721537442015,901771.946541932,0.0,1.0
2025-10-21,30.85,31.29,29.54,29.66,691185,30.5944499668655,31.0308051689861,29.2953015241882,29.4143074884029,696958.346140995,0.0,1.0
2025-10-22,31.13,31.6,30.685,30.69,1141878,30.8721305500331,31.3382372432074,30.4308167660702,30.4357753479125,1151415.90511193,0.0,1.0
2025-10-23,31.78,32.43,31.155,31.37,1158234,31.5167461895295,32.1613618290258,30.8969234592445,31.1101424784626,1167908.52388907,0.0,1.0
2025-10-24,32.35,32.8,31.31,31.78,2175567,32.0820245195494,32.5282968853545,31.0506394963552,31.5167461895295,2193739.1266288,0.0,1.0
2025-10-27,32.98,34.94,28.56,29.6,3499381,32.7068058316766,34.6505699138502,28.3234194831014,29.3548045062956,3528610.71099232,0.0,1.0
2025-10-28,31.52,34.2499,31.09,32.84,1755487,31.2588999337309,33.9661864479788,30.8324618952949,32.5679655400928,1770150.27263615,0.0,1.0
2025-10-29,31.41,32.5,31.045,31.37,1555773,31.1498111332008,32.2307819748178,30.7878346587144,31.1101424784626,1568768.09689275,0.0,1.0
2025-10-30,32.03,33.04,31.08,31.22,1638596,31.7646752816435,32.766308813784,30.8225447316103,30.9613850231942,1652282.90277314,0.0,1.0
2025-10-31,31.4,31.965,31.085,31.72,1198288,31.1398939695162,31.7002137176938,30.8275033134526,31.4572432074221,1208297.0878717,0.0,1.0
2025-11-03,30.37,31.305,30.0,30.86,1540164,30.1184261100066,31.0456809145129,29.7514910536779,30.60436713055,1553028.71767458,0.0,1.0
2025-11-04,29.7,30.2999,29.4,30.0,817640,29.4539761431412,30.0489067925779,29.1564612326044,29.7514910536779,824469.602405612,0.0,1.0
2025-11-05,32.01,32.6,29.67,29.67,1595130,31.7448409542743,32.3299536116633,29.4242246520875,29.4242246520875,1608453.83895757,0.0,1.0
2025-11-06,31.08,32.66,30.47,32.07,899366,30.8225447316103,32.3894565937707,30.2175977468522,31.8043439363817,906878.245238892,0.0,1.0
2025-11-07,31.7,31.79,30.53,30.98,632737,31.437408880053,31.526663353214,30.2771007289596,30.7233730947647,638022.140327431,0.0,1.0
2025-11-10,32.59,32.825,31.93,32.37,862927,32.3200364479788,32.5530897945659,31.6655036447979,32.1018588469185,870134.876712329,0.0,1.0
2025-11-11,33.44,33.5238,32.3601,32.73,1128411,33.1629953611663,33.2461011928429,32.0920408548708,32.4588767395626,1137836.41764116,0.0,1.0
2025-11-12,33.21,34.68,33.17,33.56,960999,32.9349005964215,34.3927236580517,32.8952319416832,33.282001325381,969026.05479452,0.0,1.0
2025-11-13,33.09,34.03,32.865,33.11,582602,32.8158946322068,33.7481080185553,32.5927584493042,32.8357289595759,587468.371533578,0.0,1.0
2025-11-14,32.47,33.08,32.33,32.55,656339,32.2010304837641,32.8059774685222,32.0621901921802,32.2803677932406,661821.283661877,0.0,1.0
2025-11-17,30.54,32.43,30.1825,32.04,922811,30.2870178926441,32.1613618290258,29.9324792909211,31.774592445328,930519.077180088,0.0,1.0
2025-11-18,28.54,30.35,28.48,30.06,1101277,28.3035851557323,30.0985917826375,28.2440821736249,29.8109940357853,1110475.77213498,0.0,1.0
2025-11-19,28.61,29.29,27.86,28.59,1077554,28.3730053015242,29.0473724320742,27.6292180251822,28.3531709741551,1086554.61810892,0.0,1.0
2025-11-20,29.4,29.985,28.52,28.7,1070285,29.1564612326044,29.7366153081511,28.2837508283632,28.4622597746852,1079224.90143668,0.0,1.0
2025-11-21,30.25,30.3,28.84,29.69,1278450,29.9994201457919,30.0490059642147,28.6011000662691,29.4440589794566,1289128.66688941,0.0,1.0
2025-11-24,29.93,29.99,29.01,29.51,1536932,29.93,29.99,29.01,29.51,1536932,0.25,1.0
2025-11-25,31.2,32.12,30.145,30.21,1145961,31.2,32.12,30.145,30.21,1145961,0.0,1.0
2025-11-26,32.28,32.74,30.76,30.95,1524130,32.28,32.74,30.76,30.95,1524130,0.0,1.0