date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-02-17,24.3,25.45,22.9,23.0,21616200,18.781429840411,19.6702629398543,17.6993721541321,17.7766619888663,27967714.0911709,0.0,1.0
2005-02-18,24.57,24.85,24.0,24.8,2374200,18.9901123941933,19.2065239314491,18.5495603362084,19.167879014082,3071814.04665288,0.0,1.0
2005-02-22,23.55,24.95,22.6,24.95,1881800,18.2017560799045,19.2838137661833,17.4675026499295,19.2838137661833,2434731.56136441,0.0,1.0
2005-02-23,23.39,23.85,23.25,23.8,995100,18.0780923443297,18.4336255841071,17.9698865757018,18.39498066674,1287491.43198732,0.0,1.0
2005-02-24,22.4,23.19,21.94,23.15,1617700,17.3129229804611,17.9235126748613,16.9573897406838,17.8925967409676,2093030.74015263,0.0,1.0
2005-02-25,23.07,23.45,22.15,22.35,1131300,17.8307648731803,18.1244662451703,17.1196983936256,17.274278063094,1463711.24209351,0.0,1.0
2005-02-28,23.08,23.49,22.75,23.05,658600,17.8384938566537,18.1553821790639,17.5834374020308,17.8153069062334,852117.231541399,0.0,1.0
2005-03-01,22.83,23.15,22.65,23.0,302900,17.6452692698182,17.8925967409676,17.5061475672966,17.7766619888663,391901.471961569,0.0,1.0
2005-03-02,22.59,22.83,22.32,22.7,530700,17.4597736664561,17.6452692698182,17.2510911126738,17.5447924846637,686636.220435804,0.0,1.0
2005-03-03,22.9,23.04,22.52,22.76,621400,17.6993721541321,17.80757792276,17.4056707821422,17.5911663855043,803986.710719445,0.0,1.0
2005-03-04,22.93,23.05,22.68,23.0,597300,17.7225591045524,17.8153069062334,17.5293345177169,17.7766619888663,772805.378681563,0.0,1.0
2005-03-07,23.64,23.84,22.89,22.92,659400,18.2713169311652,18.4258966006336,17.6916431706587,17.714830121079,853152.296505313,0.0,1.0
2005-03-08,23.85,23.93,23.2,23.7,375700,18.4336255841071,18.4954574518944,17.9312416583347,18.3176908320058,486092.383677654,0.0,1.0
2005-03-09,23.76,24.0,23.6,23.85,353100,18.3640647328463,18.5495603362084,18.2404009972716,18.4336255841071,456851.798447111,0.0,1.0
2005-03-10,23.54,24.15,23.31,23.68,650200,18.194027096431,18.6654950883097,18.0162604765424,18.3022328650589,841249.049420313,0.0,1.0
2005-03-11,23.9,24.01,23.45,23.54,235300,18.4722705014742,18.5572893196818,18.1244662451703,18.194027096431,304438.482510918,0.0,1.0
2005-03-14,24.1,24.2,23.75,23.85,259600,18.6268501709426,18.7041400056768,18.3563357493729,18.4336255841071,335878.580789776,0.0,1.0
2005-03-15,24.38,24.38,23.8,24.05,231800,18.8432617081983,18.8432617081983,18.39498066674,18.5882052535755,299910.0732938,0.0,1.0
2005-03-16,23.8,24.4,23.4,24.28,548700,18.39498066674,18.8587196751452,18.0858213278031,18.7659718734641,709925.182123845,0.0,1.0
2005-03-17,23.94,23.96,23.25,23.7,400700,18.5031864353678,18.5186444023147,17.9698865757018,18.3176908320058,518438.163799938,0.0,1.0
2005-03-18,23.85,24.2,23.85,24.06,711600,18.4336255841071,18.7041400056768,18.4336255841071,18.5959342370489,920690.285400634,0.0,1.0
2005-03-21,23.43,23.53,22.75,23.37,535100,18.1090082782234,18.1862981129576,17.5834374020308,18.0626343773829,692329.077737326,0.0,1.0
2005-03-22,22.77,23.5,22.65,23.5,557300,17.5988953689777,18.1631111625374,17.5061475672966,18.1631111625374,721052.130485911,0.0,1.0
2005-03-23,22.6,22.78,22.36,22.64,252600,17.4675026499295,17.6066243524511,17.2820070465675,17.4984185838232,326821.762355539,0.0,1.0
2005-03-24,23.12,23.12,22.35,22.57,269600,17.8694097905474,17.8694097905474,17.274278063094,17.4443156995093,348816.892838689,0.0,1.0
2005-03-28,23.15,23.16,22.8,23.1,166800,17.8925967409676,17.9003257244411,17.6220823193979,17.8539518236005,215811.044975866,0.0,1.0
2005-03-29,23.08,23.1,22.55,22.9,464500,17.8384938566537,17.8539518236005,17.4288577325624,17.6993721541321,600984.594672001,0.0,1.0
2005-03-30,23.25,23.35,22.8,23.07,205300,17.9698865757018,18.047176410436,17.6220823193979,17.8307648731803,265623.546364181,0.0,1.0
2005-03-31,23.5,23.7,23.15,23.15,703700,18.1631111625374,18.3176908320058,17.8925967409676,17.8925967409676,910469.018881993,0.0,1.0
2005-04-01,23.74,23.89,22.87,23.55,262900,18.3486067658994,18.4645415180007,17.6761852037119,18.2017560799045,340148.223765919,0.0,1.0
2005-04-04,23.45,23.6,23.15,23.54,284800,18.1244662451703,18.2404009972716,17.8925967409676,18.194027096431,368483.127153036,0.0,1.0
2005-04-05,23.81,23.88,23.35,23.4,166400,18.4027096502134,18.4568125345273,18.047176410436,18.0858213278031,215293.512493909,0.0,1.0
2005-04-06,22.7,23.71,22.68,23.71,171400,17.5447924846637,18.3254198154792,17.5293345177169,18.3254198154792,221762.668518366,0.0,1.0
2005-04-07,22.58,23.15,22.31,23.15,171600,17.4520446829827,17.8925967409676,17.2433621292004,17.8925967409676,222021.434759344,0.0,1.0
2005-04-08,23.0,23.0,22.44,22.48,203100,17.7766619888663,17.7766619888663,17.3438389143548,17.3747548482485,262777.11771342,0.0,1.0
2005-04-11,23.0,23.05,22.95,22.95,64400,17.7766619888663,17.8153069062334,17.7380170714992,17.7380170714992,83322.7295949988,0.0,1.0
2005-04-12,22.99,23.0,22.74,23.0,142600,17.7689330053929,17.7766619888663,17.5757084185574,17.7766619888663,184500.329817497,0.0,1.0
2005-04-13,22.05,22.98,22.03,22.92,134000,17.0424085588914,17.7612040219195,17.0269505919446,17.714830121079,173373.381455432,0.0,1.0
2005-04-14,21.95,22.26,21.9,22.02,354200,16.9651187241572,17.2047172118333,16.9264738067901,17.0192216084712,458275.012772493,0.0,1.0
2005-04-15,21.8,21.99,21.55,21.98,96000,16.8491839720559,16.9960346580509,16.6559593852204,16.9883056745775,124207.795669563,0.0,1.0
2005-04-18,20.7,21.25,20.1,21.25,967500,15.9989957899797,16.4240898810178,15.5352567815745,16.4240898810178,1251781.69073232,0.0,1.0
2005-04-19,20.73,21.0,20.53,20.7,140500,16.0221827404,16.2308652941823,15.8676030709316,15.9989957899797,181783.284287225,0.0,1.0
2005-04-20,20.28,20.85,20.2,20.7,148000,15.6743784840961,16.114930542081,15.6125466163087,15.9989957899797,191487.018323909,0.0,1.0
2005-04-21,19.94,20.53,19.83,20.27,297700,15.4115930459998,15.8676030709316,15.3265742277922,15.6666495006226,385173.549696134,0.0,1.0
2005-04-22,18.9,19.8,18.89,19.79,465700,14.6077787647641,15.3033872773719,14.6000497812907,15.2956582938985,602537.192117869,0.0,1.0
2005-04-25,19.98,20.26,18.7,18.85,263300,15.4425089798935,15.6589205171492,14.4531990952957,14.569133847397,340665.756247874,0.0,1.0
2005-04-26,20.01,20.7,19.95,20.0,304100,15.4656959303137,15.9989957899797,15.4193220294732,15.4579669468403,393454.069407439,0.0,1.0
2005-04-27,20.05,20.3,19.95,20.01,425700,15.4966118642074,15.6898364510429,15.4193220294732,15.4656959303137,550783.943922219,0.0,1.0
2005-04-28,20.24,20.33,19.99,20.1,200600,15.6434625502024,15.7130234014632,15.4502379633669,15.5352567815745,259542.539701191,0.0,1.0
2005-04-29,20.45,20.45,20.0,20.3,240800,15.8057712031442,15.8057712031442,15.4579669468403,15.6898364510429,311554.554137821,0.0,1.0
2005-05-02,20.81,21.13,20.3,20.4,167700,16.0840146081873,16.3313420793368,15.6898364510429,15.7671262857771,216975.493060268,0.0,1.0
2005-05-03,20.69,20.99,20.55,20.7,95200,15.9912668065063,16.2231363107089,15.8830610378784,15.9989957899797,123172.73070565,0.0,1.0
2005-05-04,20.75,20.77,20.36,20.67,107000,16.0376407073468,16.0530986742937,15.7362103518834,15.9758088395595,138439.938923367,0.0,1.0
2005-05-05,21.35,21.5,20.87,20.87,172900,16.501379715752,16.6173144678533,16.1303885090279,16.1303885090279,223703.415325703,0.0,1.0
2005-05-06,19.82,20.27,17.5,20.27,2544800,15.3188452443187,15.6666495006226,13.5257210784853,15.6666495006226,3292541.65020734,0.0,1.0
2005-05-09,19.5,19.94,19.3,19.69,176700,15.0715177731693,15.4115930459998,14.9169381037009,15.2183684591643,228619.973904289,0.0,1.0
2005-05-10,19.4,19.7,19.26,19.55,267300,14.9942279384351,15.2260974426377,14.8860221698072,15.1101626905364,345841.081067439,0.0,1.0
2005-05-11,18.99,19.49,18.8,19.45,362600,14.6773396160249,15.0637887896959,14.5304889300299,15.0328728558022,469143.194893578,0.0,1.0
2005-05-12,18.71,19.08,18.37,19.04,371800,14.4609280787691,14.7469004672856,14.1981426406728,14.715984533392,481046.441978579,0.0,1.0
2005-05-13,18.71,18.73,18.35,18.71,265100,14.4609280787691,14.4763860457159,14.182684673726,14.4609280787691,342994.652416679,0.0,1.0
2005-05-16,19.17,19.25,18.5,18.64,309100,14.8164613185464,14.8782931863338,14.2986194258273,14.4068251944552,399923.225431896,0.0,1.0
2005-05-17,19.21,19.4,19.0,19.23,89100,14.8473772524401,14.9942279384351,14.6850685994983,14.8628352193869,115280.360355813,0.0,1.0
2005-05-18,19.55,19.6,19.2,19.24,569700,15.1101626905364,15.1488076079035,14.8396482689667,14.8705642028604,737095.637426563,0.0,1.0
2005-05-19,19.86,20.0,19.4,19.52,94900,15.3497611782124,15.4579669468403,14.9942279384351,15.0869757401161,122784.581344183,0.0,1.0
2005-05-20,19.74,20.09,19.5,19.86,115500,15.2570133765314,15.5275277981011,15.0715177731693,15.3497611782124,149437.504164943,0.0,1.0
2005-05-23,19.65,19.78,19.4,19.7,142500,15.1874525252706,15.2879293104251,14.9942279384351,15.2260974426377,184370.946697008,0.0,1.0
2005-05-24,19.55,19.66,19.17,19.55,329900,15.1101626905364,15.195181508744,14.8164613185464,15.1101626905364,426834.914493634,0.0,1.0
2005-05-25,19.46,19.55,19.0,19.49,40800,15.0406018392756,15.1101626905364,14.6850685994983,15.0637887896959,52788.3131595644,0.0,1.0
2005-05-26,19.49,19.89,19.3,19.5,39700,15.0637887896959,15.3729481286327,14.9169381037009,15.0715177731693,51365.0988341838,0.0,1.0
2005-05-27,19.65,19.65,19.49,19.49,39600,15.1874525252706,15.1874525252706,15.0637887896959,15.0637887896959,51235.7157136948,0.0,1.0
2005-05-31,19.94,20.15,19.49,19.6,74500,15.4115930459998,15.5739016989416,15.0637887896959,15.1488076079035,96390.4247644004,0.0,1.0
2005-06-01,19.52,20.0,19.41,19.94,90700,15.0869757401161,15.4579669468403,15.0019569219085,15.4115930459998,117350.49028364,0.0,1.0
2005-06-02,19.75,19.81,19.49,19.49,103900,15.2647423600048,15.3111162608453,15.0637887896959,15.0637887896959,134429.062188204,0.0,1.0
2005-06-03,19.86,19.95,19.58,19.71,324000,15.3497611782124,15.4193220294732,15.1333496409567,15.2338264261111,419201.310384776,0.0,1.0
2005-06-06,19.9,19.96,19.5,19.8,107900,15.3806771121061,15.4270510129466,15.0715177731693,15.3033872773719,139604.387007769,0.0,1.0
2005-06-07,19.52,19.95,19.42,19.89,112000,15.0869757401161,15.4193220294732,15.0096859053819,15.3729481286327,144909.094947824,0.0,1.0
2005-06-08,19.73,19.73,19.45,19.48,169100,15.249284393058,15.249284393058,15.0328728558022,15.0560598062224,218786.856747115,0.0,1.0
2005-06-09,19.59,19.67,19.45,19.67,32800,15.1410786244301,15.2029104922174,15.0328728558022,15.2029104922174,42437.663520434,0.0,1.0
2005-06-10,19.57,19.6,19.43,19.49,91100,15.1256206574832,15.1488076079035,15.0174148888553,15.0637887896959,117868.022765596,0.0,1.0
2005-06-13,19.62,19.62,19.47,19.59,97500,15.1642655748503,15.1642655748503,15.048330822749,15.1410786244301,126148.5424769,0.0,1.0
2005-06-14,19.74,20.0,19.49,19.6,280400,15.2570133765314,15.4579669468403,15.0637887896959,15.1488076079035,362790.269851515,0.0,1.0
2005-06-15,19.36,19.7,19.35,19.7,189500,14.9633120045414,15.2260974426377,14.955583021068,15.2260974426377,245181.013326898,0.0,1.0
2005-06-16,19.2,19.34,18.95,19.18,537600,14.8396482689667,14.9478540375946,14.6464236821312,14.8241903020198,695563.655749553,0.0,1.0
2005-06-17,19.69,19.69,19.15,19.2,216700,15.2183684591643,15.2183684591643,14.8010033515996,14.8396482689667,280373.22209994,0.0,1.0
2005-06-20,19.95,20.0,19.55,19.59,82300,15.4193220294732,15.4579669468403,15.1101626905364,15.1410786244301,106482.308162553,0.0,1.0
2005-06-21,22.88,22.88,19.95,19.95,583600,17.6839141871853,17.6839141871853,15.4193220294732,15.4193220294732,755079.891174552,0.0,1.0
2005-06-22,22.25,22.84,22.05,22.82,566600,17.1969882283598,17.6529982532916,17.0424085588914,17.6375402863448,733084.760691402,0.0,1.0
2005-06-23,22.41,22.43,22.2,22.25,181100,17.3206519639346,17.3361099308814,17.1583433109927,17.1969882283598,234312.831205811,0.0,1.0
2005-06-24,22.65,22.69,22.34,22.5,392300,17.5061475672966,17.5370635011903,17.2665490796206,17.3902128151953,507569.981678851,0.0,1.0
2005-06-27,21.99,22.45,21.88,22.4,233800,16.9960346580509,17.3515678978282,16.9110158398433,17.3129229804611,302497.735703582,0.0,1.0
2005-06-28,22.11,22.45,21.97,22.0,492500,17.0887824597319,17.3515678978282,16.9805766911041,17.0037636415243,637211.868408958,0.0,1.0
2005-06-29,22.05,22.08,21.9,22.06,586000,17.0424085588914,17.0655955093117,16.9264738067901,17.0501375423648,758185.086066293,0.0,1.0
2005-06-30,22.06,22.2,21.98,22.05,242600,17.0501375423648,17.1583433109927,16.9883056745775,17.0424085588914,313883.450306626,0.0,1.0
2005-07-01,22.4,22.43,21.9,22.1,41600,17.3129229804611,17.3361099308814,16.9264738067901,17.0810534762585,53823.3781234774,0.0,1.0
2005-07-05,22.04,22.4,21.85,22.4,67400,17.034679575418,17.3129229804611,16.887828889423,17.3129229804611,87204.2232096725,0.0,1.0
2005-07-06,22.69,22.7,22.14,22.15,64400,17.5370635011903,17.5447924846637,17.1119694101522,17.1196983936256,83322.7295949987,0.0,1.0
2005-07-07,22.92,23.0,22.55,22.59,99500,17.714830121079,17.7766619888663,17.4288577325624,17.4597736664561,128736.204886682,0.0,1.0
2005-07-08,23.78,23.81,22.92,22.92,114900,18.3795226997931,18.4027096502134,17.714830121079,17.714830121079,148661.205442008,0.0,1.0
2005-07-11,23.25,23.9,22.93,23.88,102400,17.9698865757018,18.4722705014742,17.7225591045524,18.4568125345273,132488.315380868,0.0,1.0
2005-07-12,23.34,23.43,22.96,23.06,226800,18.0394474269626,18.1090082782234,17.7457460549727,17.8230358897069,293440.917269343,0.0,1.0
2005-07-13,23.28,23.33,23.18,23.24,51000,17.9930735261221,18.0317184434892,17.9157836913879,17.9621575922284,65985.3914494554,0.0,1.0
2005-07-14,23.06,23.26,23.03,23.2,84100,17.8230358897069,17.9776155591753,17.7998489392866,17.9312416583347,108811.204331357,0.0,1.0
2005-07-15,22.75,23.05,22.5,23.0,63800,17.5834374020308,17.8153069062334,17.3902128151953,17.7766619888663,82546.430872064,0.0,1.0
2005-07-18,22.1,22.66,22.02,22.6,118900,17.0810534762585,17.5138765507701,17.0192216084712,17.4675026499295,153836.530261574,0.0,1.0
2005-07-19,21.99,22.26,21.94,22.2,125300,16.9960346580509,17.2047172118333,16.9573897406838,17.1583433109927,162117.049972878,0.0,1.0
2005-07-20,21.98,22.1,21.89,21.89,89600,16.9883056745775,17.0810534762585,16.9187448233167,16.9187448233167,115927.275958259,0.0,1.0
2005-07-21,21.4,21.9,21.35,21.87,176300,16.5400246331191,16.9264738067901,16.501379715752,16.9032868563699,228102.441422333,0.0,1.0
2005-07-22,21.01,21.38,20.74,21.3,575400,16.2385942776557,16.5245666661723,16.0299117238734,16.4627347983849,744470.475294445,0.0,1.0
2005-07-25,21.35,21.79,21.01,21.06,35200,16.501379715752,16.8414549885825,16.2385942776557,16.2772391950228,45542.8584121732,0.0,1.0
2005-07-26,21.28,21.6,21.09,21.57,58600,16.4472768314381,16.6946043025875,16.3004261454431,16.6714173521673,75818.5086066291,0.0,1.0
2005-07-27,20.19,21.28,20.14,21.28,183800,15.6048176328353,16.4472768314381,15.5661727154682,16.4472768314381,237806.175459017,0.0,1.0
2005-07-28,19.8,20.4,19.66,20.09,219500,15.3033872773719,15.7671262857771,15.195181508744,15.5275277981011,283995.949473636,0.0,1.0
2005-07-29,19.03,19.11,18.01,19.0,1429000,14.7082555499185,14.7700874177059,13.9198992356297,14.6850685994983,1848884.79178965,0.0,1.0
2005-08-01,19.0,19.24,18.21,19.03,444700,14.6850685994983,14.8705642028604,14.0744789050981,14.7082555499185,575366.736815153,0.0,1.0
2005-08-02,19.2,19.48,18.99,19.0,418600,14.8396482689667,15.0560598062224,14.6773396160249,14.6850685994983,541597.74236749,0.0,1.0
2005-08-03,19.31,19.4,18.996,19.05,158800,14.9246670871743,14.9942279384351,14.6819770061089,14.7237135168654,205460.395336736,0.0,1.0
2005-08-04,19.08,19.36,19.0,19.36,68400,14.7469004672856,14.9633120045414,14.6850685994983,14.9633120045414,88498.054414564,0.0,1.0
2005-08-05,18.91,19.13,18.85,19.02,842300,14.6155077482375,14.7855453846527,14.569133847397,14.7005265664451,1089794.02387993,0.0,1.0
2005-08-08,18.4,18.96,18.39,18.83,186800,14.2213295910931,14.6541526656046,14.2136006076197,14.5536758804501,241687.669073691,0.0,1.0
2005-08-09,18.09,18.41,18.09,18.34,379500,13.981731103417,14.2290585745665,13.981731103417,14.1749556902526,491008.942256243,0.0,1.0
2005-08-10,18.05,18.1,17.79,18.1,193700,13.9508151695234,13.9894600868905,13.7498615992144,13.9894600868905,250615.104387441,0.0,1.0
2005-08-11,17.88,18.3,17.88,17.93,203600,13.8194224504752,14.1440397563589,13.8194224504752,13.8580673678423,263424.033315866,0.0,1.0
2005-08-12,17.67,17.84,17.58,17.83,133700,13.6571137975334,13.7885065165815,13.5875529462726,13.7807775331081,172985.232093964,0.0,1.0
2005-08-15,16.25,17.1,15.85,17.1,1229800,12.5595981443077,13.2165617395485,12.2504388053709,13.2165617395485,1591153.6157753,0.0,1.0
2005-08-16,16.52,17.03,15.868,16.25,816500,12.7682806980901,13.1624588552345,12.2643509756231,12.5595981443077,1056413.17879373,0.0,1.0
2005-08-17,16.14,16.53,16.05,16.52,350800,12.4745793261001,12.7760096815635,12.4050184748393,12.7682806980901,453875.986675863,0.0,1.0
2005-08-18,16.4,16.75,16.38,16.75,408900,12.675532896409,12.9460473179787,12.6600749294622,12.9460473179787,529047.579680047,0.0,1.0
2005-08-19,16.62,16.66,16.25,16.45,206400,12.8455705328243,12.876486466718,12.5595981443077,12.7141778137761,267046.76068956,0.0,1.0
2005-08-22,16.35,16.65,16.34,16.62,304300,12.6368879790419,12.8687574832445,12.6291589955685,12.8455705328243,393712.835648419,0.0,1.0
2005-08-23,16.45,16.63,16.41,16.41,230500,12.7141778137761,12.8532995162977,12.6832618798825,12.6832618798825,298228.092727442,0.0,1.0
2005-08-24,16.5,16.69,16.39,16.43,122200,12.7528227311432,12.8996734171382,12.6678039129356,12.6987198468293,158106.173237715,0.0,1.0
2005-08-25,16.3,16.6,16.27,16.56,148600,12.5982430616748,12.8301125658774,12.5750561112546,12.7991966319838,192263.317046845,0.0,1.0
2005-08-26,16.12,16.44,16.05,16.22,86000,12.4591213591533,12.7064488303027,12.4050184748393,12.5364111938875,111269.48362065,0.0,1.0
2005-08-29,16.14,16.28,16.05,16.08,60300,12.4745793261001,12.582785094728,12.4050184748393,12.4282054252596,78018.0216549445,0.0,1.0
2005-08-30,16.01,16.18,15.96,16.15,145500,12.3741025409457,12.5054952599938,12.3354576235786,12.4823083095735,188252.440311681,0.0,1.0
2005-08-31,16.0,16.1,15.88,15.9,316700,12.3663735574722,12.4436633922064,12.2736257557912,12.289083722738,409756.34258907,0.0,1.0
2005-09-01,15.5,16.0,15.42,16.0,266100,11.9799243838012,12.3663735574722,11.9180925160139,12.3663735574722,344288.483621571,0.0,1.0
2005-09-02,15.91,16.33,14.5,14.5,1234500,12.2968127062115,12.6214300120951,11.2070260364592,11.2070260364592,1597234.62243828,0.0,1.0
2005-09-06,15.9,16.05,15.55,15.55,434800,12.289083722738,12.4050184748393,12.0185693011683,12.0185693011683,562557.807886731,0.0,1.0
2005-09-07,15.77,16.11,15.6,15.8,171200,12.1886069375836,12.4513923756799,12.0572142185354,12.2117938880038,221503.902277387,0.0,1.0
2005-09-08,15.85,15.88,15.65,15.65,1007500,12.2504388053709,12.2736257557912,12.0958591359025,12.0958591359025,1303534.93892797,0.0,1.0
2005-09-09,15.86,15.95,15.76,15.95,548300,12.2581677888444,12.3277286401051,12.1808779541102,12.3277286401051,709407.649641888,0.0,1.0
2005-09-12,16.02,16.12,15.9,15.92,141000,12.3818315244191,12.4591213591533,12.289083722738,12.3045416896849,182430.199889671,0.0,1.0
2005-09-13,15.65,15.99,15.59,15.77,713500,12.0958591359025,12.3586445739988,12.049485235062,12.1886069375836,923148.564689933,0.0,1.0
2005-09-14,15.68,15.7,15.6,15.6,746900,12.1190460863228,12.1345040532696,12.0572142185354,12.0572142185354,966362.526933298,0.0,1.0
2005-09-15,15.61,15.76,15.6,15.61,422000,12.0649432020089,12.1808779541102,12.0572142185354,12.0649432020089,545996.768464119,0.0,1.0
2005-09-16,15.66,15.73,15.63,15.63,61400,12.103588119376,12.1576910036899,12.0804011689557,12.0804011689557,79441.2359803244,0.0,1.0
2005-09-19,15.84,15.98,15.64,15.64,122900,12.2427098218975,12.3509155905254,12.0881301524291,12.0881301524291,159011.855081139,0.0,1.0
2005-09-20,15.69,15.88,15.65,15.79,335500,12.1267750697962,12.2736257557912,12.0958591359025,12.2040649045304,434080.369241026,0.0,1.0
2005-09-21,15.56,15.74,15.52,15.65,320700,12.0262982846418,12.1654199871633,11.9953823507481,12.0958591359025,414931.667408633,0.0,1.0
2005-09-22,15.66,15.68,15.54,15.6,41000,12.103588119376,12.1190460863228,12.0108403176949,12.0572142185354,53047.0794005424,0.0,1.0
2005-09-23,15.59,15.75,15.59,15.66,264100,12.049485235062,12.1731489706367,12.049485235062,12.103588119376,341700.821211788,0.0,1.0
2005-09-26,15.6,15.74,15.43,15.65,125900,12.0572142185354,12.1654199871633,11.9258214994873,12.0958591359025,162893.348695813,0.0,1.0
2005-09-27,15.47,15.56,15.37,15.5,36700,11.956737433381,12.0262982846418,11.8794475986468,11.9799243838012,47483.6052195099,0.0,1.0
2005-09-28,16.03,16.16,15.47,15.47,512700,12.3895605078925,12.490037293047,11.956737433381,11.956737433381,663347.25874776,0.0,1.0
2005-09-29,15.95,16.06,15.67,15.93,115500,12.3277286401051,12.4127474583128,12.1113171028494,12.3122706731583,149437.504164944,0.0,1.0
2005-09-30,16.0,16.03,15.78,15.99,58800,12.3663735574722,12.3895605078925,12.196335921057,12.3586445739988,76077.2748476076,0.0,1.0
2005-10-03,16.53,16.68,15.96,16.0,138100,12.7760096815635,12.8919444336648,12.3354576235786,12.3663735574722,178678.089395486,0.0,1.0
2005-10-04,16.5,16.74,16.48,16.65,99000,12.7528227311432,12.9383183345053,12.7373647641964,12.8687574832445,128089.289284237,0.0,1.0
2005-10-05,15.93,16.56,15.92,16.56,125200,12.3122706731583,12.7991966319838,12.3045416896849,12.7991966319838,161987.666852389,0.0,1.0
2005-10-06,15.79,15.91,15.7,15.9,169700,12.2040649045304,12.2968127062115,12.1345040532696,12.289083722738,219563.155470051,0.0,1.0
2005-10-07,15.91,16.0,15.77,15.8,136100,12.2968127062115,12.3663735574722,12.1886069375836,12.2117938880038,176090.426985703,0.0,1.0
2005-10-10,15.81,16.0,15.8,15.91,34500,12.2195228714773,12.3663735574722,12.2117938880038,12.2968127062115,44637.1765687491,0.0,1.0
2005-10-11,15.65,15.81,15.65,15.71,37900,12.0958591359025,12.2195228714773,12.0958591359025,12.1422330367431,49036.2026653797,0.0,1.0
2005-10-12,15.38,15.76,15.22,15.6,70500,11.8871765821202,12.1808779541102,11.7635128465455,12.0572142185354,91215.0999448353,0.0,1.0
2005-10-13,15.55,15.63,15.19,15.32,124100,12.0185693011683,12.0804011689557,11.7403258961252,11.8408026812797,160564.452527009,0.0,1.0
2005-10-14,15.7,15.8,15.55,15.55,98600,12.1345040532696,12.2117938880038,12.0185693011683,12.0185693011683,127571.756802281,0.0,1.0
2005-10-17,15.8,15.86,15.62,15.75,36600,12.2117938880038,12.2581677888444,12.0726721854823,12.1731489706367,47354.2220990211,0.0,1.0
2005-10-18,16.36,16.48,15.75,15.75,70700,12.6446169625154,12.7373647641964,12.1731489706367,12.1731489706367,91473.8661858134,0.0,1.0
2005-10-19,16.35,16.35,16.01,16.21,109700,12.6368879790419,12.6368879790419,12.3741025409457,12.5286822104141,141933.283176574,0.0,1.0
2005-10-20,17.0,17.84,16.35,16.35,276700,13.1392719048143,13.7885065165815,12.6368879790419,12.6368879790419,358003.094393417,0.0,1.0
2005-10-21,16.53,17.1,16.41,17.0,132000,12.7760096815635,13.2165617395485,12.6832618798825,13.1392719048143,170785.719045649,0.0,1.0
2005-10-24,16.58,16.71,15.7,16.7,251100,12.8146545989306,12.9151313840851,12.1345040532696,12.9074024006116,324881.015548201,0.0,1.0
2005-10-25,16.05,16.55,15.75,16.45,130900,12.4050184748393,12.7914676485103,12.1731489706367,12.7141778137761,169362.504720269,0.0,1.0
2005-10-26,16.15,16.22,15.82,16.0,155100,12.4823083095735,12.5364111938875,12.2272518549507,12.3663735574722,200673.219878639,0.0,1.0
2005-10-27,16.03,16.18,15.97,16.18,117400,12.3895605078925,12.5054952599938,12.343186607052,12.5054952599938,151895.783454237,0.0,1.0
2005-10-28,16.12,16.12,15.82,16.0,90800,12.4591213591533,12.4591213591533,12.2272518549507,12.3663735574722,117479.873404128,0.0,1.0
2005-10-31,16.1,16.22,16.05,16.14,67500,12.4436633922064,12.5364111938875,12.4050184748393,12.4745793261001,87333.6063301618,0.0,1.0
2005-11-01,16.15,16.35,16.1,16.12,164400,12.4823083095735,12.6368879790419,12.4436633922064,12.4591213591533,212705.850084127,0.0,1.0
2005-11-02,16.2,16.276,16.1,16.2,72900,12.5209532269406,12.5796935013386,12.4436633922064,12.5209532269406,94320.2948365748,0.0,1.0
2005-11-03,16.19,16.31,16.13,16.15,73800,12.5132242434672,12.6059720451483,12.4668503426267,12.4823083095735,95484.7429209768,0.0,1.0
2005-11-04,16.11,16.39,16.0,16.2,106200,12.4513923756799,12.6678039129356,12.3663735574722,12.5209532269406,137404.873959454,0.0,1.0
2005-11-07,16.19,16.2,15.99,16.02,39100,12.5132242434672,12.5209532269406,12.3586445739988,12.3818315244191,50588.8001112492,0.0,1.0
2005-11-08,16.09,16.3,15.99,16.0,154400,12.435934408733,12.5982430616748,12.3586445739988,12.3663735574722,199767.538035214,0.0,1.0
2005-11-09,15.92,16.0,15.6501,16.0,147800,12.3045416896849,12.3663735574722,12.0959364257373,12.3663735574722,191228.252082931,0.0,1.0
2005-11-10,16.0,16.01,15.84,15.95,286100,12.3663735574722,12.3741025409457,12.2427098218975,12.3277286401051,370165.107719397,0.0,1.0
2005-11-11,16.16,16.25,16.0,16.0,131600,12.490037293047,12.5595981443077,12.3663735574722,12.3663735574722,170268.186563692,0.0,1.0
2005-11-14,15.97,16.23,15.95,16.17,195400,12.343186607052,12.5441401773609,12.3277286401051,12.4977662765204,252814.617435756,0.0,1.0
2005-11-15,15.65,16.07,15.63,15.9,129800,12.0958591359025,12.4204764417862,12.0804011689557,12.289083722738,167939.290394889,0.0,1.0
2005-11-16,15.31,15.65,15.02,15.6,220700,11.8330736978062,12.0958591359025,11.6089331770771,12.0572142185354,285548.546919507,0.0,1.0
2005-11-17,15.0,15.3099,14.75,15.26,296100,11.5934752101302,11.8329964079715,11.4002506232947,11.7944287804391,383103.41976831,0.0,1.0
2005-11-18,17.8,18.55,16.0,16.0,2081600,13.7575905826879,14.3372643431944,12.3663735574722,12.3663735574722,2693239.03610169,0.0,1.0
2005-11-21,17.49,18.15,17.49,17.81,279300,13.5179920950118,14.0281050042576,13.5179920950118,13.7653195661613,361367.055526136,0.0,1.0
2005-11-22,17.45,17.49,17.3,17.36,159400,13.4870761611182,13.5179920950118,13.3711414090169,13.4175153098574,206236.69405967,0.0,1.0
2005-11-23,17.35,17.49,17.0,17.3,237900,13.409786326384,13.5179920950118,13.1392719048143,13.3711414090169,307802.443643635,0.0,1.0
2005-11-25,17.2,17.48,17.15,17.44,60900,13.2938515742827,13.5102631115384,13.2552066569156,13.4793471776447,78794.3203778788,0.0,1.0
2005-11-28,16.64,17.13,16.3,17.1,185200,12.8610284997711,13.2397486899687,12.5982430616748,13.2165617395485,239617.539145866,0.0,1.0
2005-11-29,16.8,16.9,16.4,16.5,474800,12.9846922353459,13.0619820700801,12.675532896409,12.7528227311432,614311.056082378,0.0,1.0
2005-11-30,17.05,17.15,16.56,16.79,272300,13.1779168221814,13.2552066569156,12.7991966319838,12.9769632518724,352310.237091895,0.0,1.0
2005-12-01,17.39,17.48,16.45,17.05,550100,13.4407022602776,13.5102631115384,12.7141778137761,13.1779168221814,711736.545810696,0.0,1.0
2005-12-02,17.51,17.65,17.07,17.19,267100,13.5334500619587,13.6416558305866,13.1933747891282,13.2861225908092,345582.314826461,0.0,1.0
2005-12-05,17.51,17.59,17.29,17.5,227000,13.5334500619587,13.595281929746,13.3634124255434,13.5257210784853,293699.683510321,0.0,1.0
2005-12-06,18.36,18.83,17.53,17.53,359600,14.1904136571994,14.5536758804501,13.5489080289055,13.5489080289055,465261.701278905,0.0,1.0
2005-12-07,18.77,18.82,18.11,18.11,369400,14.5073019796096,14.5459468969767,13.9971890703639,13.9971890703639,477941.24708684,0.0,1.0
2005-12-08,19.13,19.4,18.82,18.9,345200,14.7855453846527,14.9942279384351,14.5459468969767,14.6077787647641,446630.531928472,0.0,1.0
2005-12-09,19.28,19.35,18.95,19.0,203900,14.901480136754,14.955583021068,14.6464236821312,14.6850685994983,263812.182677333,0.0,1.0
2005-12-12,18.68,19.1,18.55,19.03,179900,14.4377411283488,14.7623584342325,14.3372643431944,14.7082555499185,232760.233759942,0.0,1.0
2005-12-13,18.13,18.68,17.99,18.66,216000,14.0126470373107,14.4377411283488,13.9044412686828,14.422283161402,279467.540256518,0.0,1.0
2005-12-14,18.11,18.16,17.75,18.03,138800,13.9971890703639,14.035833987731,13.7189456653208,13.9353572025765,179583.77123891,0.0,1.0
2005-12-15,18.43,18.57,18.14,18.14,141900,14.2445165415133,14.3527223101412,14.0203760207842,14.0203760207842,183594.647974073,0.0,1.0
2005-12-16,17.8,18.6,17.7,18.52,121900,13.7575905826879,14.3759092605615,13.6803007479537,14.3140773927741,157718.023876247,0.0,1.0
2005-12-19,17.44,17.92,17.19,17.75,137000,13.4793471776447,13.8503383843689,13.2861225908092,13.7189456653208,177254.875070106,0.0,1.0
2005-12-20,17.2,17.45,16.9,17.4,306200,13.2938515742827,13.4870761611182,13.0619820700801,13.4484312437511,396171.114937709,0.0,1.0
2005-12-21,17.14,17.35,16.96,17.15,309100,13.2474776734421,13.409786326384,13.1083559709206,13.2552066569156,399923.225431896,0.0,1.0
2005-12-22,16.99,17.18,16.98,17.0,230700,13.1315429213408,13.2783936073358,13.1238139378674,13.1392719048143,298486.85896842,0.0,1.0
2005-12-23,16.99,17.1,16.95,17.0,113500,13.1315429213408,13.2165617395485,13.1006269874472,13.1392719048143,146849.841755161,0.0,1.0
2005-12-27,16.78,17.07,16.7245,16.89,157400,12.969234268399,13.1933747891282,12.9263384101215,13.0542530866066,203649.031649888,0.0,1.0
2005-12-28,17.06,17.07,16.68,16.68,134600,13.1856458056548,13.1933747891282,12.8919444336648,12.8919444336648,174149.680178366,0.0,1.0
2005-12-29,17.0,17.06,16.95,17.0,192100,13.1392719048143,13.1856458056548,13.1006269874472,13.1392719048143,248544.974459614,0.0,1.0
2005-12-30,17.05,17.05,16.7,17.02,244700,13.1779168221814,13.1779168221814,12.9074024006116,13.1547298717611,316600.495836896,0.0,1.0
2006-01-03,17.16,17.2,16.92,17.02,302300,13.262935640389,13.2938515742827,13.0774400370269,13.1547298717611,391125.173238634,0.0,1.0
2006-01-04,17.44,18.29,17.26,17.26,334900,13.4793471776447,14.1363107728855,13.3402254751232,13.3402254751232,433304.070518092,0.0,1.0
2006-01-05,18.0,18.0,17.48,17.52,197400,13.9121702521563,13.9121702521563,13.5102631115384,13.5411790454321,255402.279845539,0.0,1.0
2006-01-06,17.77,18.07,17.67,17.9,128700,13.7344036322676,13.9662731364702,13.6571137975334,13.8348804174221,166516.076069508,0.0,1.0
2006-01-09,18.24,18.24,17.34,17.67,302600,14.0976658555184,14.0976658555184,13.4020573429105,13.6571137975334,391513.322600101,0.0,1.0
2006-01-10,19.35,19.49,18.15,18.15,552600,14.955583021068,15.0637887896959,14.0281050042576,14.0281050042576,714971.123822922,0.0,1.0
2006-01-11,18.7,19.13,18.6,19.0,964100,14.4531990952957,14.7855453846527,14.3759092605615,14.6850685994983,1247382.66463568,0.0,1.0
2006-01-12,18.59,18.7,18.45,18.68,484700,14.3681802770881,14.4531990952957,14.2599745084602,14.4377411283488,627119.985010803,0.0,1.0
2006-01-13,18.3,18.55,18.2,18.49,183900,14.1440397563589,14.3372643431944,14.0667499216247,14.2908904423539,237935.558579506,0.0,1.0
2006-01-17,18.25,18.3,18.2,18.23,103700,14.1053948389918,14.1440397563589,14.0667499216247,14.0899368720449,134170.295947226,0.0,1.0
2006-01-18,18.01,18.18,17.97,18.18,650000,13.9198992356297,14.0512919546778,13.888983301736,14.0512919546778,840990.283179333,0.0,1.0
2006-01-19,18.1,18.1499,18.05,18.06,187700,13.9894600868905,14.0280277144228,13.9508151695234,13.9585441529968,242852.117158093,0.0,1.0
2006-01-20,18.09,18.15,18.05,18.05,273000,13.981731103417,14.0281050042576,13.9508151695234,13.9508151695234,353215.918935321,0.0,1.0
2006-01-23,18.22,18.35,18.14,18.35,88000,14.0822078885715,14.182684673726,14.0203760207842,14.182684673726,113857.146030433,0.0,1.0
2006-01-24,18.15,18.25,18.13,18.2,122200,14.0281050042576,14.1053948389918,14.0126470373107,14.0667499216247,158106.173237714,0.0,1.0
2006-01-25,18.15,18.25,18.1,18.15,360600,14.0281050042576,14.1053948389918,13.9894600868905,14.0281050042576,466555.532483795,0.0,1.0
2006-01-26,18.25,18.54,18.13,18.15,243600,14.1053948389918,14.329535359721,14.0126470373107,14.0281050042576,315177.281511516,0.0,1.0
2006-01-27,19.0,20.25,18.95,18.95,2223600,14.6850685994983,15.6511915336758,14.6464236821312,14.6464236821312,2876963.06719625,0.0,1.0
2006-01-30,19.94,20.12,18.9,19.0,880900,15.4115930459998,15.5507147485213,14.6077787647641,14.6850685994983,1139735.90838873,0.0,1.0
2006-01-31,20.37,20.92,20.02,20.02,374300,15.7439393353568,16.169033426395,15.4734249137871,15.4734249137871,484281.019990808,0.0,1.0
2006-02-01,20.6,21.2,20.16,20.32,485600,15.9217059552455,16.3854449636507,15.581630682415,15.7052944179897,628284.433095207,0.0,1.0
2006-02-02,20.25,20.59,19.85,20.55,128500,15.6511915336758,15.9139769717721,15.342032194739,15.8830610378784,166257.30982853,0.0,1.0
2006-02-03,19.85,20.2,19.83,20.1,126400,15.342032194739,15.6125466163087,15.3265742277922,15.5352567815745,163540.264298258,0.0,1.0
2006-02-06,20.38,20.71,19.9,19.9,230700,15.7516683188303,16.0067247734531,15.3806771121061,15.3806771121061,298486.858968418,0.0,1.0
2006-02-07,20.6,20.68,20.3,20.4,155200,15.9217059552455,15.9835378230329,15.6898364510429,15.7671262857771,200802.602999127,0.0,1.0
2006-02-08,20.83,20.86,20.51,20.85,121900,16.0994725751342,16.1226595255544,15.8521451039847,16.114930542081,157718.023876247,0.0,1.0
2006-02-09,20.22,20.77,20.06,20.7,223800,15.6280045832555,16.0530986742937,15.5043408476808,15.9989957899797,289559.42365467,0.0,1.0
2006-02-10,20.35,20.35,20.14,20.2,66500,15.72848136841,15.72848136841,15.5661727154682,15.6125466163087,86039.7751252703,0.0,1.0
2006-02-13,20.14,20.74,20.07,20.3,158300,15.5661727154682,16.0299117238734,15.5120698311542,15.6898364510429,204813.47973429,0.0,1.0
2006-02-14,20.1,20.2,19.94,20.2,94900,15.5352567815745,15.6125466163087,15.4115930459998,15.6125466163087,122784.581344183,0.0,1.0
2006-02-15,20.15,20.24,20.0,20.05,138200,15.5739016989416,15.6434625502024,15.4579669468403,15.4966118642074,178807.472515975,0.0,1.0
2006-02-16,20.29,20.42,20.0,20.0,86700,15.6821074675695,15.7825842527239,15.4579669468403,15.4579669468403,112175.165464074,0.0,1.0
2006-02-17,20.65,20.8,20.1,20.2,106900,15.9603508726126,16.0762856247139,15.5352567815745,15.6125466163087,138310.555802878,0.0,1.0
2006-02-21,20.39,20.76,20.24,20.65,133900,15.7593973023037,16.0453696908202,15.6434625502024,15.9603508726126,173243.998334943,0.0,1.0
2006-02-22,20.24,20.39,19.53,20.39,230300,15.6434625502024,15.7593973023037,15.0947047235896,15.7593973023037,297969.326486462,0.0,1.0
2006-02-23,20.57,20.67,20.0,20.05,188300,15.8985190048252,15.9758088395595,15.4579669468403,15.4966118642074,243628.415881029,0.0,1.0
2006-02-24,20.68,20.92,20.4,20.5,188100,15.9835378230329,16.169033426395,15.7671262857771,15.8444161205113,243369.64964005,0.0,1.0
2006-02-27,20.63,20.98,20.39,20.63,134900,15.9448929056658,16.2154073272355,15.7593973023037,15.9448929056658,174537.829539834,0.0,1.0
2006-02-28,20.37,20.84,20.28,20.63,138400,15.7439393353568,16.1072015586076,15.6743784840961,15.9448929056658,179066.238756954,0.0,1.0
2006-03-01,21.1,21.21,20.4,20.4,450000,16.3081551289165,16.3931739471241,15.7671262857771,15.7671262857771,582224.042201078,0.0,1.0
2006-03-02,21.34,21.5,20.7,20.95,246400,16.4936507322786,16.6173144678533,15.9989957899797,16.1922203768152,318800.008885212,0.0,1.0
2006-03-03,21.28,21.82,21.24,21.25,119400,16.4472768314381,16.8646419390028,16.4163608975444,16.4240898810178,154483.445864019,0.0,1.0
2006-03-06,21.4,21.5,21.05,21.14,96100,16.5400246331191,16.6173144678533,16.2695102115494,16.3390710628102,124337.178790052,0.0,1.0
2006-03-07,22.0,22.15,21.35,21.35,224500,17.0037636415243,17.1196983936256,16.501379715752,16.501379715752,290465.105498093,0.0,1.0
2006-03-08,20.97,22.0,20.94,21.95,171800,16.2076783437621,17.0037636415243,16.1844913933418,16.9651187241572,222280.201000322,0.0,1.0
2006-03-09,20.9,21.05,20.65,20.9,126300,16.1535754594481,16.2695102115494,15.9603508726126,16.1535754594481,163410.881177769,0.0,1.0
2006-03-10,20.67,21.1,20.4,20.85,174400,15.9758088395595,16.3081551289165,15.7671262857771,16.114930542081,225644.162133039,0.0,1.0
2006-03-13,20.7,21.2,20.6,20.96,97700,15.9989957899797,16.3854449636507,15.9217059552455,16.1999493602886,126407.308717878,0.0,1.0
2006-03-14,20.71,21.0,20.53,20.6,91100,16.0067247734531,16.2308652941823,15.8676030709316,15.9217059552455,117868.022765596,0.0,1.0
2006-03-15,20.58,20.78,20.51,20.69,48500,15.9062479882987,16.0608276577671,15.8521451039847,15.9912668065063,62750.8134372271,0.0,1.0
2006-03-16,20.55,20.71,20.44,20.58,76400,15.8830610378784,16.0067247734531,15.7980422196708,15.9062479882987,98848.704053694,0.0,1.0
2006-03-17,20.56,20.7,20.44,20.51,130300,15.8907900213518,15.9989957899797,15.7980422196708,15.8521451039847,168586.205997334,0.0,1.0
2006-03-20,20.29,20.48,20.03,20.48,207700,15.6821074675695,15.8289581535645,15.4811538972606,15.8289581535645,268728.741255919,0.0,1.0
2006-03-21,20.65,20.74,20.0,20.25,257600,15.9603508726126,16.0299117238734,15.4579669468403,15.6511915336758,333290.918379994,0.0,1.0
2006-03-22,21.35,21.4,20.5,20.65,128800,16.501379715752,16.5400246331191,15.8444161205113,15.9603508726126,166645.459189997,0.0,1.0
2006-03-23,20.72,21.35,20.37,21.35,69100,16.0144537569265,16.501379715752,15.7439393353568,16.501379715752,89403.7362579879,0.0,1.0
2006-03-24,20.77,20.89,20.55,20.75,50700,16.0530986742937,16.1458464759747,15.8830610378784,16.0376407073468,65597.2420879878,0.0,1.0
2006-03-27,20.78,20.92,20.4,20.74,65900,16.0608276577671,16.169033426395,15.7671262857771,16.0299117238734,85263.4764023354,0.0,1.0
2006-03-28,20.6,20.7,20.4,20.5,123500,15.9217059552455,15.9989957899797,15.7671262857771,15.8444161205113,159788.153804073,0.0,1.0
2006-03-29,20.78,20.94,20.62,20.63,80400,16.0608276577671,16.1844913933418,15.9371639221923,15.9448929056658,104024.028873259,0.0,1.0
2006-03-30,20.8,20.9,20.57,20.68,50900,16.0762856247139,16.1535754594481,15.8985190048252,15.9835378230329,65856.0083289663,0.0,1.0
2006-03-31,20.9,20.95,20.7,20.7,76900,16.1535754594481,16.1922203768152,15.9989957899797,15.9989957899797,99495.6196561397,0.0,1.0
2006-04-03,20.85,21.15,20.75,20.8,190600,16.114930542081,16.3468000462836,16.0376407073468,16.0762856247139,246604.227652279,0.0,1.0
2006-04-04,20.59,20.8,20.4,20.73,108300,15.9139769717721,16.0762856247139,15.7671262857771,16.0221827404,140121.919489726,0.0,1.0
2006-04-05,20.98,21.0,20.44,20.53,109400,16.2154073272355,16.2308652941823,15.7980422196708,15.8676030709316,141545.133815106,0.0,1.0
2006-04-06,20.84,21.05,20.8,20.95,74600,16.1072015586076,16.2695102115494,16.0762856247139,16.1922203768152,96519.8078848896,0.0,1.0
2006-04-07,20.96,21.03,20.74,20.74,86400,16.1999493602886,16.2540522446026,16.0299117238734,16.0299117238734,111787.016102607,0.0,1.0
2006-04-10,20.96,21.03,20.8,20.8,88900,16.1999493602886,16.2540522446026,16.0762856247139,16.0762856247139,115021.594114835,0.0,1.0
2006-04-11,21.02,21.02,20.9,20.9,139000,16.2463232611292,16.2463232611292,16.1535754594481,16.1535754594481,179842.537479888,0.0,1.0
2006-04-12,20.9,20.97,20.48,20.6,104600,16.1535754594481,16.2076783437621,15.8289581535645,15.9217059552455,135334.744031628,0.0,1.0
2006-04-13,21.1,21.15,20.786,20.8,85200,16.3081551289165,16.3468000462836,16.0654650478511,16.0762856247139,110234.418656737,0.0,1.0
2006-04-17,21.05,21.16,20.92,21.05,123600,16.2695102115494,16.354529029757,16.169033426395,16.2695102115494,159917.536924563,0.0,1.0
2006-04-18,20.65,21.15,20.56,21.0,114900,15.9603508726126,16.3468000462836,15.8907900213518,16.2308652941823,148661.205442008,0.0,1.0
2006-04-19,20.5,20.9,20.44,20.7,69500,15.8444161205113,16.1535754594481,15.7980422196708,15.9989957899797,89921.2687399441,0.0,1.0
2006-04-20,20.64,20.83,20.31,20.4,71800,15.9526218891392,16.0994725751342,15.6975654345163,15.7671262857771,92897.080511194,0.0,1.0
2006-04-21,20.95,20.98,20.62,20.62,95900,16.1922203768152,16.2154073272355,15.9371639221923,15.9371639221923,124078.412549074,0.0,1.0
2006-04-24,21.24,21.24,20.73,20.95,156000,16.4163608975444,16.4163608975444,16.0221827404,16.1922203768152,201837.66796304,0.0,1.0
2006-04-25,21.58,21.64,21.22,21.22,96700,16.6791463356407,16.7255202364812,16.4009029305976,16.4009029305976,125113.477512987,0.0,1.0
2006-04-26,21.81,21.84,21.12,21.5,83000,16.8569129555293,16.8800999059496,16.3236130958634,16.6173144678533,107387.990005977,0.0,1.0
2006-04-27,21.3,21.71,21.1,21.71,75700,16.4627347983849,16.7796231207951,16.3081551289165,16.7796231207951,97943.0222102702,0.0,1.0
2006-04-28,23.54,23.97,22.5,22.5,1484900,18.194027096431,18.5263733857881,17.3902128151953,17.3902128151953,1921209.95614307,0.0,1.0
2006-05-01,23.48,24.0,23.12,23.54,385000,18.1476531955905,18.5495603362084,17.8694097905474,18.194027096431,498125.013883144,0.0,1.0
2006-05-02,23.4,23.56,23.16,23.4,424700,18.0858213278031,18.2094850633779,17.9003257244411,18.0858213278031,549490.112717329,0.0,1.0
2006-05-03,23.45,23.67,23.42,23.43,259800,18.1244662451703,18.2945038815855,18.10127929475,18.1090082782234,336137.347030754,0.0,1.0
2006-05-04,23.4,23.7,23.32,23.5,107600,18.0858213278031,18.3176908320058,18.0239894600158,18.1631111625374,139216.237646302,0.0,1.0
2006-05-05,23.39,23.56,23.21,23.36,262100,18.0780923443297,18.2094850633779,17.9389706418082,18.0549053939095,339113.158802006,0.0,1.0
2006-05-08,23.12,23.43,23.0,23.3,175600,17.8694097905474,18.1090082782234,17.7766619888663,18.0085314930689,227196.759578909,0.0,1.0
2006-05-09,23.25,23.35,23.03,23.12,142200,17.9698865757018,18.047176410436,17.7998489392866,17.8694097905474,183982.797335541,0.0,1.0
2006-05-10,22.8,23.25,22.65,23.2,195300,17.6220823193979,17.9698865757018,17.5061475672966,17.9312416583347,252685.234315268,0.0,1.0
2006-05-11,22.32,22.8,22.06,22.8,239100,17.2510911126738,17.6220823193979,17.0501375423648,17.6220823193979,309355.041089505,0.0,1.0
2006-05-12,22.48,22.9,21.9,22.25,164400,17.3747548482485,17.6993721541321,16.9264738067901,17.1969882283598,212705.850084127,0.0,1.0
2006-05-15,22.41,22.8,22.21,22.25,186300,17.3206519639346,17.6220823193979,17.1660722944662,17.1969882283598,241040.753471245,0.0,1.0
2006-05-16,22.35,22.4,22.25,22.4,99600,17.274278063094,17.3129229804611,17.1969882283598,17.3129229804611,128865.588007172,0.0,1.0
2006-05-17,22.24,22.54,22.0,22.3,199100,17.1892592448864,17.421128749089,17.0037636415243,17.2356331457269,257601.792893854,0.0,1.0
2006-05-18,22.2,22.85,22.11,22.24,187700,17.1583433109927,17.660727236765,17.0887824597319,17.1892592448864,242852.117158094,0.0,1.0
2006-05-19,22.14,22.3,22.0365,22.2,186700,17.1119694101522,17.2356331457269,17.0319744312023,17.1583433109927,241558.285953203,0.0,1.0
2006-05-22,21.72,22.04,21.31,22.0,207300,16.7873521042686,17.034679575418,16.4704637818583,17.0037636415243,268211.208773962,0.0,1.0
2006-05-23,21.12,21.76,20.93,21.73,194500,16.3236130958634,16.8182680381622,16.1767624098684,16.795081087742,251650.169351354,0.0,1.0
2006-05-24,21.31,21.35,21.0,21.05,117300,16.4704637818583,16.501379715752,16.2308652941823,16.2695102115494,151766.400333748,0.0,1.0
2006-05-25,21.08,21.46,21.04,21.31,101700,16.2926971619697,16.5863985339596,16.261781228076,16.4704637818583,131582.633537443,0.0,1.0
2006-05-26,21.48,21.73,20.77,21.02,101100,16.6018565009065,16.795081087742,16.0530986742937,16.2463232611292,130806.334814508,0.0,1.0
2006-05-30,21.95,23.57,21.7,21.7,328400,16.9651187241572,18.2172140468513,16.7718941373217,16.7718941373217,424894.167686298,0.0,1.0
2006-05-31,22.08,22.1,21.52,21.93,181600,17.0655955093117,17.0810534762585,16.6327724348002,16.9496607572104,234959.746808257,0.0,1.0
2006-06-01,22.5,22.72,21.92,22.08,298600,17.3902128151953,17.5602504516106,16.941931773737,17.0655955093117,386337.997780538,0.0,1.0
2006-06-02,22.57,22.75,22.36,22.45,164400,17.4443156995093,17.5834374020308,17.2820070465675,17.3515678978282,212705.850084127,0.0,1.0
2006-06-05,22.65,22.95,22.31,22.47,96800,17.5061475672966,17.7380170714992,17.2433621292004,17.3670258647751,125242.860633476,0.0,1.0
2006-06-06,22.6,22.75,22.16,22.6,100100,17.4675026499295,17.5834374020308,17.127427377099,17.4675026499295,129512.503609618,0.0,1.0
2006-06-07,22.81,22.9,22.45,22.5,67400,17.6298113028714,17.6993721541321,17.3515678978282,17.3902128151953,87204.2232096722,0.0,1.0
2006-06-08,21.4,22.0,19.9,22.0,308200,16.5400246331191,17.0037636415243,15.3806771121061,17.0037636415243,398758.777347494,0.0,1.0
2006-06-09,21.82,22.15,21.5,21.5,114900,16.8646419390028,17.1196983936256,16.6173144678533,16.6173144678533,148661.205442008,0.0,1.0
2006-06-12,21.19,21.7,21.05,21.15,219000,16.3777159801773,16.7718941373217,16.2695102115494,16.3468000462836,283349.033871191,0.0,1.0
2006-06-13,20.62,21.19,20.44,21.19,557800,15.9371639221923,16.3777159801773,15.7980422196708,16.3777159801773,721699.04608836,0.0,1.0
2006-06-14,20.8,21.0,20.53,20.6,58800,16.0762856247139,16.2308652941823,15.8676030709316,15.9217059552455,76077.2748476074,0.0,1.0
2006-06-15,21.12,21.3,20.7,20.75,288100,16.3236130958634,16.4627347983849,15.9989957899797,16.0376407073468,372752.770129177,0.0,1.0
2006-06-16,20.8,21.05,20.65,21.05,74100,16.0762856247139,16.2695102115494,15.9603508726126,16.2695102115494,95872.8922824441,0.0,1.0
2006-06-19,20.83,21.32,20.45,20.75,201800,16.0994725751342,16.4781927653318,15.8057712031442,16.0376407073468,261095.13714706,0.0,1.0
2006-06-20,20.98,21.15,20.5,20.83,147700,16.2154073272355,16.3468000462836,15.8444161205113,16.0994725751342,191098.868962442,0.0,1.0
2006-06-21,21.47,21.56,20.85,20.9,177700,16.5941275174331,16.6636883686938,16.114930542081,16.1535754594481,229913.80510918,0.0,1.0
2006-06-22,21.54,21.69,21.28,21.3,175300,16.648230401747,16.7641651538483,16.4472768314381,16.4627347983849,226808.610217442,0.0,1.0
2006-06-23,22.17,22.25,21.43,21.6,102200,17.1351563605725,17.1969882283598,16.5632115835394,16.6946043025875,132229.549139889,0.0,1.0
2006-06-26,22.34,22.56,22.12,22.24,113200,17.2665490796206,17.4365867160359,17.0965114432054,17.1892592448864,146461.692393693,0.0,1.0
2006-06-27,22.44,22.9,22.32,22.34,140000,17.3438389143548,17.6993721541321,17.2510911126738,17.2665490796206,181136.36868478,0.0,1.0
2006-06-28,22.21,22.52,22.04,22.44,145500,17.1660722944662,17.4056707821422,17.034679575418,17.3438389143548,188252.440311681,0.0,1.0
2006-06-29,23.3,23.3,22.21,22.21,176000,18.0085314930689,18.0085314930689,17.1660722944662,17.1660722944662,227714.292060866,0.0,1.0
2006-06-30,23.3,23.45,22.82,23.23,398400,18.0085314930689,18.1244662451703,17.6375402863448,17.954428608755,515462.352028688,0.0,1.0
2006-07-03,23.13,23.33,22.8,23.3,120000,17.8771387740208,18.0317184434892,17.6220823193979,18.0085314930689,155259.744586954,0.0,1.0
2006-07-05,23.22,23.39,22.5,23.1,165700,17.9466996252816,18.0780923443297,17.3902128151953,17.8539518236005,214387.830650485,0.0,1.0
2006-07-06,22.63,23.21,22.61,23.1,146600,17.4906896003498,17.9389706418082,17.475231633403,17.8539518236005,189675.654637062,0.0,1.0
2006-07-07,22.48,22.83,22.1,22.53,135700,17.3747548482485,17.6452692698182,17.0810534762585,17.4133997656156,175572.894503747,0.0,1.0
2006-07-10,22.38,22.8,22.16,22.46,84500,17.2974650135143,17.6220823193979,17.127427377099,17.3592968813017,109328.736813313,0.0,1.0
2006-07-11,22.33,22.5,21.93,22.34,182100,17.2588200961472,17.3902128151953,16.9496607572104,17.2665490796206,235606.662410702,0.0,1.0
2006-07-12,22.35,22.5,22.1,22.2,120700,17.274278063094,17.3902128151953,17.0810534762585,17.1583433109927,156165.426430378,0.0,1.0
2006-07-13,21.9,22.3,21.83,22.25,122600,16.9264738067901,17.2356331457269,16.8723709224762,17.1969882283598,158623.705719671,0.0,1.0
2006-07-14,21.5,21.95,21.36,21.8,70600,16.6173144678533,16.9651187241572,16.5091086992254,16.8491839720559,91344.4830653246,0.0,1.0
2006-07-17,21.25,21.66,21.21,21.25,312000,16.4240898810178,16.740978203428,16.3931739471241,16.4240898810178,403675.335926081,0.0,1.0
2006-07-18,21.09,21.6,20.91,21.35,127100,16.3004261454431,16.6946043025875,16.1613044429215,16.501379715752,164445.946141682,0.0,1.0
2006-07-19,21.29,21.37,20.87,20.95,171400,16.4550058149115,16.5168376826989,16.1303885090279,16.1922203768152,221762.668518366,0.0,1.0
2006-07-20,21.46,21.58,21.22,21.35,196600,16.5863985339596,16.6791463356407,16.4009029305976,16.501379715752,254367.214881627,0.0,1.0
2006-07-21,20.38,21.46,20.0,21.45,351700,15.7516683188303,16.5863985339596,15.4579669468403,16.5786695504862,455040.434760263,0.0,1.0
2006-07-24,20.14,20.49,20.0,20.46,209600,15.5661727154682,15.8366871370379,15.4579669468403,15.8135001866176,271187.020545212,0.0,1.0
2006-07-25,19.94,20.4799,19.86,20.17,205000,15.4115930459998,15.8288808637297,15.3497611782124,15.5893596658884,265235.397002713,0.0,1.0
2006-07-26,19.79,20.01,19.68,19.9,188600,15.2956582938985,15.4656959303137,15.2106394756909,15.3806771121061,244016.565242495,0.0,1.0
2006-07-27,19.4,20.05,19.29,19.81,213900,14.9942279384351,15.4966118642074,14.9092091202275,15.3111162608453,276750.494726245,0.0,1.0
2006-07-28,19.46,19.77,19.0,19.46,312900,15.0406018392756,15.2802003269516,14.6850685994983,15.0406018392756,404839.784010483,0.0,1.0
2006-07-31,20.05,20.2,19.5,19.5,279600,15.4966118642074,15.6125466163087,15.0715177731693,15.0715177731693,361755.204887603,0.0,1.0
2006-08-01,19.52,19.98,19.2,19.96,258500,15.0869757401161,15.4425089798935,14.8396482689667,15.4270510129466,334455.366464397,0.0,1.0
2006-08-02,20.03,20.14,19.74,19.98,476700,15.4811538972606,15.5661727154682,15.2570133765314,15.4425089798935,616769.335371673,0.0,1.0
2006-08-03,19.1,21.0,19.09,20.95,685600,14.7623584342325,16.2308652941823,14.7546294507591,16.1922203768152,887050.674073462,0.0,1.0
2006-08-04,18.77,19.4499,18.69,19.15,437200,14.5073019796096,15.0327955659675,14.4454701118223,14.8010033515996,565663.002778469,0.0,1.0
2006-08-07,18.32,18.7,18.26,18.6,410100,14.1594977233057,14.4531990952957,14.1131238224652,14.3759092605615,530600.177125915,0.0,1.0
2006-08-08,18.7,19.2,17.83,18.26,419100,14.4531990952957,14.8396482689667,13.7807775331081,14.1131238224652,542244.657969936,0.0,1.0
2006-08-09,18.02,18.81,17.83,18.75,349400,13.9276282191031,14.5382179135033,13.7807775331081,14.4918440126628,452064.622989014,0.0,1.0
2006-08-10,18.95,18.95,17.9,18.0,255800,14.6464236821312,14.6464236821312,13.8348804174221,13.9121702521563,330962.02221119,0.0,1.0
2006-08-11,18.61,18.86,18.54,18.78,117000,14.3836382440349,14.5768628308704,14.329535359721,14.515030963083,151378.25097228,0.0,1.0
2006-08-14,18.47,18.98,18.44,18.59,184200,14.275432475407,14.6696106325514,14.2522455249868,14.3681802770881,238323.707940974,0.0,1.0
2006-08-15,19.7,19.72,18.47,18.51,281800,15.2260974426377,15.2415554095845,14.275432475407,14.3063484093007,364601.633538363,0.0,1.0
2006-08-16,20.12,20.12,19.35,19.66,319200,15.5507147485213,15.5507147485213,14.955583021068,15.195181508744,412990.920601298,0.0,1.0
2006-08-17,20.87,21.05,20.0,20.12,288000,16.1303885090279,16.2695102115494,15.4579669468403,15.5507147485213,372623.387008688,0.0,1.0
2006-08-18,21.5,21.75,20.69,20.82,389200,16.6173144678533,16.8105390546888,15.9912668065063,16.0917435916608,503559.104943688,0.0,1.0
2006-08-21,21.06,21.95,21.0,21.95,264200,16.2772391950228,16.9651187241572,16.2308652941823,16.9651187241572,341830.204332277,0.0,1.0
2006-08-22,21.46,21.65,21.11,21.2,203400,16.5863985339596,16.7332492199546,16.3158841123899,16.3854449636507,263165.267074888,0.0,1.0
2006-08-23,21.05,21.4999,20.99,21.48,291900,16.2695102115494,16.6172371780186,16.2231363107089,16.6018565009065,377669.328707766,0.0,1.0
2006-08-24,21.0,21.05,20.89,20.99,173500,16.2308652941823,16.2695102115494,16.1458464759747,16.2231363107089,224479.714048638,0.0,1.0
2006-08-25,21.0,21.14,20.93,20.99,123900,16.2308652941823,16.3390710628102,16.1767624098684,16.2231363107089,160305.68628603,0.0,1.0
2006-08-28,21.07,21.49,21.0,21.0,153500,16.2849681784963,16.6095854843799,16.2308652941823,16.2308652941823,198603.089950811,0.0,1.0
2006-08-29,21.34,21.45,20.94,21.07,123900,16.4936507322786,16.5786695504862,16.1844913933418,16.2849681784963,160305.68628603,0.0,1.0
2006-08-30,21.27,21.49,21.15,21.25,72000,16.4395478479647,16.6095854843799,16.3468000462836,16.4240898810178,93155.8467521721,0.0,1.0
2006-08-31,21.69,21.7,21.07,21.25,150900,16.7641651538483,16.7718941373217,16.2849681784963,16.4240898810178,195239.128818095,0.0,1.0
2006-09-01,21.7,21.7,21.31,21.7,168600,16.7718941373217,16.7718941373217,16.4704637818583,16.7718941373217,218139.941144671,0.0,1.0
2006-09-05,20.95,21.74,20.55,21.74,254400,16.1922203768152,16.8028100712154,15.8830610378784,16.8028100712154,329150.658524342,0.0,1.0
2006-09-06,20.21,21.0,20.09,20.95,251700,15.6202755997821,16.2308652941823,15.5275277981011,16.1922203768152,325657.314271136,0.0,1.0
2006-09-07,20.28,20.55,19.65,20.11,194500,15.6743784840961,15.8830610378784,15.1874525252706,15.5429857650479,251650.169351354,0.0,1.0
2006-09-08,19.73,20.29,19.62,20.2,208100,15.249284393058,15.6821074675695,15.1642655748503,15.6125466163087,269246.273737875,0.0,1.0
2006-09-11,19.68,20.04,19.56,19.6,113600,15.2106394756909,15.488882880734,15.1178916740098,15.1488076079035,146979.224875649,0.0,1.0
2006-09-12,20.33,20.5,19.73,19.73,246800,15.7130234014632,15.8444161205113,15.249284393058,15.249284393058,319317.541367168,0.0,1.0
2006-09-13,20.15,20.6,19.95,20.32,143500,15.5739016989416,15.9217059552455,15.4193220294732,15.7052944179897,185664.777901899,0.0,1.0
2006-09-14,20.0,20.3,19.93,20.15,182100,15.4579669468403,15.6898364510429,15.4038640625264,15.5739016989416,235606.662410703,0.0,1.0
2006-09-15,19.75,20.4,19.7,20.25,209300,15.2647423600048,15.7671262857771,15.2260974426377,15.6511915336758,270798.871183745,0.0,1.0
2006-09-18,19.46,19.92,19.37,19.73,132200,15.0406018392756,15.3961350790529,14.9710409880148,15.249284393058,171044.485286628,0.0,1.0
2006-09-19,19.12,19.6,19.05,19.5,177600,14.7778164011793,15.1488076079035,14.7237135168654,15.0715177731693,229784.421988692,0.0,1.0
2006-09-20,19.0,19.46,18.88,19.15,138900,14.6850685994983,15.0406018392756,14.5923207978172,14.8010033515996,179713.154359399,0.0,1.0
2006-09-21,19.17,19.2,18.93,19.05,70400,14.8164613185464,14.8396482689667,14.6309657151843,14.7237135168654,91085.7168243465,0.0,1.0
2006-09-22,18.92,19.37,18.91,19.21,102100,14.6232367317109,14.9710409880148,14.6155077482375,14.8473772524401,132100.1660194,0.0,1.0
2006-09-25,19.49,19.5,18.95,18.98,76500,15.0637887896959,15.0715177731693,14.6464236821312,14.6696106325514,98978.0871741829,0.0,1.0
2006-09-26,19.78,19.8,19.51,19.55,152800,15.2879293104251,15.3033872773719,15.0792467566427,15.1101626905364,197697.408107387,0.0,1.0
2006-09-27,20.02,20.03,19.89,19.9,66300,15.4734249137871,15.4811538972606,15.3729481286327,15.3806771121061,85781.0088842922,0.0,1.0
2006-09-28,19.87,20.0999,19.75,20.02,79900,15.3574901616858,15.5351794917398,15.2647423600048,15.4734249137871,103377.113270814,0.0,1.0
2006-09-29,19.85,19.89,19.4,19.87,136100,15.342032194739,15.3729481286327,14.9942279384351,15.3574901616858,176090.426985703,0.0,1.0
2006-10-02,19.34,19.77,19.17,19.75,191800,14.9478540375946,15.2802003269516,14.8164613185464,15.2647423600048,248156.825098147,0.0,1.0
2006-10-03,19.43,19.65,19.05,19.34,150700,15.0174148888553,15.1874525252706,14.7237135168654,14.9478540375946,194980.362577117,0.0,1.0
2006-10-04,19.5,19.59,19.44,19.45,87100,15.0715177731693,15.1410786244301,15.0251438723288,15.0328728558022,112692.697946031,0.0,1.0
2006-10-05,19.44,19.65,19.16,19.5,208500,15.0251438723288,15.1874525252706,14.808732335073,15.0715177731693,269763.806219832,0.0,1.0
2006-10-06,19.81,19.85,19.3,19.3,73900,15.3111162608453,15.342032194739,14.9169381037009,14.9169381037009,95614.1260414659,0.0,1.0
2006-10-09,19.55,19.66,19.35,19.55,86800,15.1101626905364,15.195181508744,14.955583021068,15.1101626905364,112304.548584563,0.0,1.0
2006-10-10,18.89,19.38,18.85,19.27,174500,14.6000497812907,14.9787699714882,14.569133847397,14.8937511532806,225773.545253528,0.0,1.0
2006-10-11,18.77,18.88,18.64,18.85,84100,14.5073019796096,14.5923207978172,14.4068251944552,14.569133847397,108811.204331357,0.0,1.0
2006-10-12,19.09,19.1,18.65,18.77,71300,14.7546294507591,14.7623584342325,14.4145541779286,14.5073019796096,92250.1649087482,0.0,1.0
2006-10-13,19.22,19.22,18.88,19.2,76500,14.8551062359135,14.8551062359135,14.5923207978172,14.8396482689667,98978.0871741833,0.0,1.0
2006-10-16,19.22,19.38,18.98,19.05,115200,14.8551062359135,14.9787699714882,14.6696106325514,14.7237135168654,149049.354803476,0.0,1.0
2006-10-17,19.52,19.63,19.12,19.18,146400,15.0869757401161,15.1719945583238,14.7778164011793,14.8241903020198,189416.888396084,0.0,1.0
2006-10-18,19.54,19.67,19.3,19.65,127900,15.102433707063,15.2029104922174,14.9169381037009,15.1874525252706,165481.011105595,0.0,1.0
2006-10-19,19.56,19.87,19.5,19.6,65700,15.1178916740098,15.3574901616858,15.0715177731693,15.1488076079035,85004.7101613573,0.0,1.0
2006-10-20,19.8,19.88,19.31,19.56,175600,15.3033872773719,15.3652191451593,14.9246670871743,15.1178916740098,227196.759578909,0.0,1.0
2006-10-23,19.87,20.6,19.85,20.15,270600,15.3574901616858,15.9217059552455,15.342032194739,15.5739016989416,350110.724043582,0.0,1.0
2006-10-24,19.81,20.15,19.78,20.0,218700,15.3111162608453,15.5739016989416,15.2879293104251,15.4579669468403,282960.884509724,0.0,1.0
2006-10-25,20.0,20.02,19.76,19.81,304800,15.4579669468403,15.4734249137871,15.2724713434782,15.3111162608453,394359.751250863,0.0,1.0
2006-10-26,19.85,20.21,19.8,20.15,201200,15.342032194739,15.6202755997821,15.3033872773719,15.5739016989416,260318.838424126,0.0,1.0
2006-10-27,19.95,20.11,19.82,19.82,148700,15.4193220294732,15.5429857650479,15.3188452443187,15.3188452443187,192392.700167334,0.0,1.0
2006-10-30,19.8,20.0,19.75,20.0,174500,15.3033872773719,15.4579669468403,15.2647423600048,15.4579669468403,225773.545253529,0.0,1.0
2006-10-31,19.79,19.9,19.67,19.8,187700,15.2956582938985,15.3806771121061,15.2029104922174,15.3033872773719,242852.117158093,0.0,1.0
2006-11-01,19.56,19.97,19.54,19.74,161400,15.1178916740098,15.43477999642,15.102433707063,15.2570133765314,208824.356469453,0.0,1.0
2006-11-02,19.48,19.64,19.41,19.52,143000,15.0560598062224,15.1797235417972,15.0019569219085,15.0869757401161,185017.862299454,0.0,1.0
2006-11-03,19.57,19.62,19.38,19.58,110500,15.1256206574832,15.1642655748503,14.9787699714882,15.1333496409567,142968.348140487,0.0,1.0
2006-11-06,19.86,19.97,19.6,19.72,165100,15.3497611782124,15.43477999642,15.1488076079035,15.2415554095845,213611.531927551,0.0,1.0
2006-11-07,20.37,20.49,19.86,19.93,221500,15.7439393353568,15.8366871370379,15.3497611782124,15.4038640625264,286583.61188342,0.0,1.0
2006-11-08,20.4,20.54,20.25,20.41,136900,15.7671262857771,15.875332054405,15.6511915336758,15.7748552692505,177125.491949617,0.0,1.0
2006-11-09,19.74,20.64,19.72,20.6,214200,15.2570133765314,15.9526218891392,15.2415554095845,15.9217059552455,277138.644087712,0.0,1.0
2006-11-10,26.41,27.0,23.7,23.75,4278700,20.4122453533026,20.8682553782344,18.3176908320058,18.3563357493729,5535915.57636833,0.0,1.0
2006-11-13,27.3,27.46,25.33,25.95,1239700,21.100124882437,21.2237886180117,19.5775151381732,20.0567121135253,1603962.54470372,0.0,1.0
2006-11-14,28.13,28.49,27.05,27.27,1075400,21.7416305107309,22.019873915774,20.9069002956015,21.0769379320167,1391386.07774008,0.0,1.0
2006-11-15,28.77,29.0,27.8,28.0,641600,22.2362854530298,22.4140520729184,21.486574056108,21.6411537255764,830122.101058246,0.0,1.0
2006-11-16,29.2,29.41,28.51,28.9,430400,22.5686317423868,22.7309403953287,22.0353318827208,22.3367622381842,556864.950585209,0.0,1.0
2006-11-17,28.82,29.2,28.0,29.2,516800,22.2749303703969,22.5686317423868,21.6411537255764,22.5686317423868,668651.966687814,0.0,1.0
2006-11-20,28.95,29.9,28.87,29.7,729800,22.3754071555513,23.1096605855262,22.313575287764,22.9550809160578,944238.013329659,0.0,1.0
2006-11-21,28.74,29.05,28.4,29.05,282600,22.2130985026095,22.4526969902855,21.9503130645132,22.4526969902855,365636.698502277,0.0,1.0
2006-11-22,28.79,28.85,27.88,28.01,325100,22.2517434199766,22.2981173208171,21.5484059238954,21.6488827090498,420624.524710156,0.0,1.0
2006-11-24,28.54,28.9,28.49,28.8,108800,22.0585188331411,22.3367622381842,22.019873915774,22.25947240345,140768.835092172,0.0,1.0
2006-11-27,28.7,28.98,28.26,28.95,546700,22.1821825687158,22.3985941059716,21.8421072958853,22.3754071555513,707337.519714065,0.0,1.0
2006-11-28,28.37,28.84,28.31,28.73,201700,21.927126114093,22.2903883373437,21.8807522132524,22.2053695191361,260965.754026571,0.0,1.0
2006-11-29,28.5,28.87,28.38,28.52,315000,22.0276028992474,22.313575287764,21.9348550975664,22.0430608661943,407556.829540754,0.0,1.0
2006-11-30,28.54,28.73,28.114,28.5,260400,22.0585188331411,22.2053695191361,21.7292641371734,22.0276028992474,336913.64575369,0.0,1.0
2006-12-01,27.61,28.5,27.05,28.5,691100,21.339723370113,22.0276028992474,20.9069002956015,22.0276028992474,894166.745700367,0.0,1.0
2006-12-04,27.96,28.18,27.6401,27.7,320500,21.6102377916827,21.780275428098,21.362987610368,21.4092842213738,414672.901167657,0.0,1.0
2006-12-05,28.85,28.99,28.05,28.05,593600,22.2981173208171,22.406323089445,21.6797986429435,21.6797986429435,768018.203223466,0.0,1.0
2006-12-06,28.75,29.06,27.98,28.89,485600,22.2208274860829,22.460425973759,21.6256957586296,22.3290332547108,628284.433095208,0.0,1.0
2006-12-07,28.9799,29.18,28.5,28.75,479900,22.3985168161369,22.55317377544,22.0276028992474,22.2208274860829,620909.595227325,0.0,1.0
2006-12-08,30.78,30.93,29.88,30.42,2022100,23.7898111311872,23.9057458832885,23.0942026185794,23.5115677261441,2616256.07941066,0.0,1.0
2006-12-11,30.24,31.41,30.1,31.25,747400,23.3724460236225,24.2767370900127,23.2642402549947,24.153073354438,967009.442535746,0.0,1.0
2006-12-12,30.34,31.19,30.05,30.98,505300,23.4497358583567,24.1066994535974,23.2255953376275,23.9443908006556,653772.907831566,0.0,1.0
2006-12-13,32.1,32.27,30.7,30.79,1283900,24.8100369496787,24.9414296687268,23.7279792633999,23.7975401146606,1661149.88395992,0.0,1.0
2006-12-14,31.4,32.15,31.3,32.15,627300,24.2690081065393,24.8486818670458,24.1917182718051,24.8486818670458,811620.3148283,0.0,1.0
2006-12-15,31.15,31.78,31.15,31.65,320000,24.0757835197038,24.5627094785292,24.0757835197038,24.4622326933748,414025.98556521,0.0,1.0
2006-12-18,31.5,31.92,31.16,31.35,342700,24.3462979412735,24.6709152471571,24.0835125031772,24.2303631891722,443395.953916242,0.0,1.0
2006-12-19,30.99,31.5,30.57,31.07,430100,23.952119784129,24.3462979412735,23.6275024782454,24.0139516519164,556476.801223741,0.0,1.0
2006-12-20,30.52,31.4,30.27,30.99,485500,23.5888575608783,24.2690081065393,23.3956329740428,23.952119784129,628155.049974717,0.0,1.0
2006-12-21,30.84,31.0,30.4,30.4,545700,23.8361850320277,23.9598487676025,23.4961097591973,23.4961097591973,706043.688509174,0.0,1.0
2006-12-22,30.86,30.9,30.55,30.68,215300,23.8516429989746,23.8825589328683,23.6120445112986,23.712521296453,278561.858413093,0.0,1.0
2006-12-26,30.52,31.0,30.47,30.74,370600,23.5888575608783,23.9598487676025,23.5502126435112,23.7588951972935,479493.844532709,0.0,1.0
2006-12-27,31.15,31.29,30.71,30.8,267100,24.0757835197038,24.1839892883316,23.7357082468733,23.8052690981341,345582.314826461,0.0,1.0
2006-12-28,31.15,31.47,31.01,31.3,423800,24.0757835197038,24.3231109908532,23.9675777510759,24.1917182718051,548325.664632925,0.0,1.0
2006-12-29,31.02,31.7,30.99,31.3,267200,23.9753067345493,24.5008776107419,23.952119784129,24.1917182718051,345711.697946951,0.0,1.0
2007-01-03,31.15,32.06,30.56,30.99,637600,24.0757835197038,24.779121015785,23.619773494772,23.952119784129,824946.77623868,0.0,1.0
2007-01-04,31.1,31.47,30.55,31.16,400800,24.0371386023367,24.3231109908532,23.6120445112986,24.0835125031772,518567.546920425,0.0,1.0
2007-01-05,31.2,31.22,30.66,31.04,363700,24.1144284370709,24.1298864040177,23.6970633295062,23.9907647014961,470566.409218959,0.0,1.0
2007-01-08,30.92,31.26,29.81,31.21,619600,23.8980168998151,24.1608023379114,23.0400997342655,24.1221574205443,801657.814550639,0.0,1.0
2007-01-09,32.1,32.1,31.06,31.08,361800,24.8100369496787,24.8100369496787,24.006222668443,24.0216806353898,468108.129929666,0.0,1.0
2007-01-10,33.95,34.37,31.91,31.95,742700,26.2398988922614,26.564516198145,24.6631862636837,24.6941021975774,960928.435872756,0.0,1.0
2007-01-11,33.96,34.79,33.8,34.29,414300,26.2476278757348,26.8891335040287,26.1239641401601,26.5026843303577,536034.268186459,0.0,1.0
2007-01-12,33.67,35.0,33.29,34.08,536600,26.0234873550056,27.0514421569705,25.7297859830157,26.3403756774159,694269.824544663,0.0,1.0
2007-01-16,33.42,34.4,33.42,34.1,416500,25.8302627681701,26.5877031485653,25.8302627681701,26.3558336443627,538880.69683722,0.0,1.0
2007-01-17,33.6,34.0,33.03,33.39,376500,25.9693844706917,26.2785438096285,25.5288324127068,25.8070758177499,487127.448641568,0.0,1.0
2007-01-18,31.39,33.35,30.98,33.35,626200,24.2612791230658,25.7761598838562,23.9443908006556,25.7761598838562,810197.100502923,0.0,1.0
2007-01-19,30.49,31.039,30.29,30.98,984800,23.565670610458,23.9899918031488,23.4110909409896,23.9443908006556,1274164.97057694,0.0,1.0
2007-01-22,31.14,31.44,29.68,30.49,771400,24.0680545362303,24.2999240404329,22.939622949111,23.565670610458,998061.391453137,0.0,1.0
2007-01-23,31.88,31.97,30.7,31.13,275200,24.6399993132634,24.7095601645242,23.7279792633999,24.0603255527569,356062.347586081,0.0,1.0
2007-01-24,32.97,33.0,31.85,31.92,436600,25.4824585118662,25.5056454622865,24.6168123628432,24.6709152471571,564886.704055535,0.0,1.0
2007-01-25,32.97,33.5,32.5,33.13,444600,25.4824585118662,25.8920946359575,25.1191962886155,25.606122247441,575237.353694665,0.0,1.0
2007-01-26,32.63,33.19,32.45,32.98,367800,25.2196730737699,25.6524961482815,25.0805513712484,25.4901874953397,475871.117159015,0.0,1.0
2007-01-29,32.32,32.98,32.21,32.83,397400,24.9800745860939,25.4901874953397,24.8950557678863,25.3742527432383,514168.520823796,0.0,1.0
2007-01-30,32.32,32.51,31.91,32.32,364900,24.9800745860939,25.1269252720889,24.6631862636837,24.9800745860939,472119.006664829,0.0,1.0
2007-01-31,33.5,33.54,32.32,32.77,220300,25.8920946359575,25.9230105698512,24.9800745860939,25.3278788423978,285031.01443755,0.0,1.0
2007-02-01,33.35,34.02,32.49,33.86,493100,25.7761598838562,26.2940017765753,25.1114673051421,26.1703380410006,637988.167131891,0.0,1.0
2007-02-02,33.44,35.49,31.75,34.98,779000,25.845720735117,27.4301623471681,24.539522528109,27.0359841900237,1007894.50861031,0.0,1.0
2007-02-05,33.87,34.19,32.59,33.18,482800,26.178067024474,26.4253944956235,25.1887571398763,25.6447671648081,624661.705721512,0.0,1.0
2007-02-06,32.7,33.9,32.55,33.8,603500,25.2737759580839,26.2012539748943,25.1578412059826,26.1239641401601,780827.132151889,0.0,1.0
2007-02-07,33.64,33.96,32.72,32.72,306600,26.0003004045854,26.2476278757348,25.2892339250307,25.2892339250307,396688.647419667,0.0,1.0
2007-02-08,33.15,33.7,33.0,33.7,326700,25.6215802143878,26.0466743054259,25.5056454622865,26.0466743054259,422694.654637982,0.0,1.0
2007-02-09,33.42,33.8,33.03,33.03,253200,25.8302627681701,26.1239641401601,25.5288324127068,25.5288324127068,327598.061078473,0.0,1.0
2007-02-12,33.51,33.7,33.0,33.57,247300,25.8998236194309,26.0466743054259,25.5056454622865,25.9461975202714,319964.456969614,0.0,1.0
2007-02-13,33.35,33.4,32.99,33.4,238300,25.7761598838562,25.8148048012233,25.4979164788131,25.8148048012233,308319.976125593,0.0,1.0
2007-02-14,33.97,34.03,33.1,33.15,330300,26.2553568592082,26.3017307600488,25.5829352970207,25.6215802143878,427352.446975591,0.0,1.0
2007-02-15,33.93,33.98,33.62,33.97,351500,26.2244409253146,26.2630858426817,25.9848424376385,26.2553568592082,454781.668519285,0.0,1.0
2007-02-16,33.83,33.95,33.44,33.89,269900,26.1471510905804,26.2398988922614,25.845720735117,26.1935249914209,349205.042200157,0.0,1.0
2007-02-20,33.82,34.17,33.4,34.17,294900,26.1394221071069,26.4099365286766,25.8148048012233,26.4099365286766,381550.82232244,0.0,1.0
2007-02-21,33.74,33.86,33.42,33.83,416800,26.0775902393196,26.1703380410006,25.8302627681701,26.1471510905804,539268.846198686,0.0,1.0
2007-02-22,33.72,33.8,33.27,33.8,333800,26.0621322723727,26.1239641401601,25.7143280160688,26.1239641401601,431880.856192711,0.0,1.0
2007-02-23,33.7,33.85,33.54,33.75,195300,26.0466743054259,26.1626090575272,25.9230105698512,26.085319222793,252685.234315267,0.0,1.0
2007-02-26,33.5,33.9,33.4,33.75,367000,25.8920946359575,26.2012539748943,25.8148048012233,26.085319222793,474836.052195101,0.0,1.0
2007-02-27,31.88,33.25,31.31,33.25,550600,24.6399993132634,25.698870049122,24.1994472552785,25.698870049122,712383.461413141,0.0,1.0
2007-02-28,32.0,32.01,30.39,31.75,543900,24.7327471149445,24.7404760984179,23.4883807757238,24.539522528109,703714.792340368,0.0,1.0
2007-03-01,31.68,32.04,31.25,31.4,267000,24.485419643795,24.7636630488382,24.153073354438,24.2690081065393,345452.931705973,0.0,1.0
2007-03-02,31.22,31.71,30.64,31.65,250800,24.1298864040177,24.5086065942153,23.6816053625593,24.4622326933748,324492.866186734,0.0,1.0
2007-03-05,30.76,31.1,30.08,30.1,419400,23.7743531642404,24.0371386023367,23.2487822880478,23.2642402549947,542632.807331403,0.0,1.0
2007-03-06,31.56,31.99,31.21,31.22,389400,24.392671842114,24.7250181314711,24.1221574205443,24.1298864040177,503817.871184665,0.0,1.0
2007-03-07,32.28,32.45,30.6,31.66,370500,24.9491586522002,25.0805513712484,23.6506894286657,24.4699616768482,479364.461412221,0.0,1.0
2007-03-08,33.23,33.69,32.25,32.25,370000,25.6834120821752,26.0389453219525,24.92597170178,24.92597170178,478717.545809774,0.0,1.0
2007-03-09,33.0,33.77,32.93,33.73,236500,25.5056454622865,26.1007771897398,25.4515425779725,26.0698612558462,305991.079956788,0.0,1.0
2007-03-12,33.31,33.48,32.8,32.8,186000,25.7452439499625,25.8766366690107,25.3510657928181,25.3510657928181,240652.604109779,0.0,1.0
2007-03-13,32.05,33.01,32.0,32.89,176900,24.7713920323116,25.5133744457599,24.7327471149445,25.4206266440789,228878.740145268,0.0,1.0
2007-03-14,32.6,32.62,31.67,31.7,179900,25.1964861233497,25.2119440902965,24.4776906603216,24.5008776107419,232760.233759942,0.0,1.0
2007-03-15,33.07,33.16,32.15,32.15,108900,25.5597483466004,25.6293091978612,24.8486818670458,24.8486818670458,140898.218212661,0.0,1.0
2007-03-16,33.24,33.7,33.02,33.09,206900,25.6911410656486,26.0466743054259,25.5211034292333,25.5752063135473,267693.676292006,0.0,1.0
2007-03-19,32.97,33.68,32.82,33.38,153900,25.4824585118662,26.0312163384791,25.3665237597649,25.7993468342765,199120.622432769,0.0,1.0
2007-03-20,33.28,33.33,32.63,32.8,126500,25.7220569995423,25.7607019169094,25.2196730737699,25.3510657928181,163669.647418747,0.0,1.0
2007-03-21,33.88,33.99,33.18,33.28,388400,26.1857960079475,26.2708148261551,25.6447671648081,25.7220569995423,502524.039979773,0.0,1.0
2007-03-22,34.77,35.4,33.88,33.96,359900,26.8736755370819,27.3606014959073,26.1857960079475,26.2476278757348,465649.850640372,0.0,1.0
2007-03-23,34.9,35.0,34.29,34.7,123800,26.9741523222363,27.0514421569705,26.5026843303577,26.8195726527679,160176.303165541,0.0,1.0
2007-03-26,34.65,34.9948,34.21,34.95,97900,26.7809277354008,27.0474230855643,26.4408524625703,27.0127972396034,126666.074958857,0.0,1.0
2007-03-27,33.47,34.41,33.32,34.06,445000,25.8689076855372,26.5954321320387,25.7529729334359,26.324917710469,575754.886176622,0.0,1.0
2007-03-28,34.33,34.44,33.41,33.45,311800,26.5336002642514,26.618619082459,25.8225337846967,25.8534497185904,403416.569685101,0.0,1.0
2007-03-29,33.65,34.45,33.3,34.3,296700,26.0080293880588,26.6263480659324,25.7375149664891,26.5104133138311,383879.718491243,0.0,1.0
2007-03-30,34.51,34.67,33.78,33.78,261400,26.6727219667729,26.7963857023477,26.1085061732133,26.1085061732133,338207.476958582,0.0,1.0
2007-04-02,33.98,34.93,33.58,34.35,349500,26.2630858426817,26.9973392726566,25.9539265037449,26.5490582311982,452194.006109503,0.0,1.0
2007-04-03,34.42,34.5,33.7,33.85,435000,26.6031611155122,26.6649929832995,26.0466743054259,26.1626090575272,562816.574127707,0.0,1.0
2007-04-04,34.44,34.65,33.93,34.42,275500,26.618619082459,26.7809277354008,26.2244409253146,26.6031611155122,356450.496947548,0.0,1.0
2007-04-05,34.8,34.95,34.2576,34.3,288100,26.8968624875021,27.0127972396034,26.4776424239038,26.5104133138311,372752.770129179,0.0,1.0
2007-04-09,35.8,36.51,34.9899,36.32,544800,27.6697608348441,28.218518661457,27.0436358836624,28.071667975462,704879.240424771,0.0,1.0
2007-04-10,35.97,36.03,35.57,35.9,281900,27.8011535538923,27.8475274547328,27.4919942149555,27.7470506695783,364731.016658852,0.0,1.0
2007-04-11,35.75,35.93,35.05,35.55,378200,27.631115917477,27.7702376199986,27.0900870743376,27.4765362480086,489326.961689884,0.0,1.0
2007-04-12,36.06,36.22,35.52,35.69,319100,27.8707144051531,27.9943781407278,27.4533492975884,27.5847420166365,412861.537480808,0.0,1.0
2007-04-13,36.82,36.9,35.65,36.06,223200,28.458117149133,28.5199490169204,27.5538260827428,27.8707144051531,288783.124931734,0.0,1.0
2007-04-16,37.79,37.89,36.79,36.87,361400,29.2078285460547,29.2851183807889,28.4349301987127,28.4967620665001,467590.59744771,0.0,1.0
2007-04-17,37.77,38.22,36.91,37.75,329400,29.1923705791079,29.5401748354118,28.5276780003938,29.1769126121611,426187.998891188,0.0,1.0
2007-04-18,36.95,37.55,36.84,37.55,212700,28.5585939342875,29.0223329426927,28.4735751160798,29.0223329426927,275197.897280375,0.0,1.0
2007-04-19,36.53,37.07,36.28,36.5,146900,28.2339766284038,28.6513417359685,28.0407520415683,28.2107896779835,190063.803998529,0.0,1.0
2007-04-20,37.0,37.18,36.59,36.59,146300,28.5972388516546,28.7363605541761,28.2803505292443,28.2803505292443,189287.505275594,0.0,1.0
2007-04-23,36.98,37.66,36.89,37.05,222300,28.5817808847077,29.1073517609003,28.5122200334469,28.6358837690216,287618.676847332,0.0,1.0
2007-04-24,37.11,37.32,37.0,37.06,124000,28.6822576698622,28.844566322804,28.5972388516546,28.6436127524951,160435.069406519,0.0,1.0
2007-04-25,37.1,37.37,36.87,37.2925,152600,28.6745286863888,28.8832112401711,28.4967620665001,28.8233116182521,197438.641866409,0.0,1.0
2007-04-26,37.14,39.7,37.0,37.44,167300,28.7054446202824,30.684064389478,28.5972388516546,28.937314124485,216457.960578312,0.0,1.0
2007-04-27,37.49,37.5,36.97,37.16,116800,28.9759590418521,28.9836880253256,28.5740519012343,28.7209025872293,151119.484731302,0.0,1.0
2007-04-30,35.42,37.73,34.8,37.73,751300,27.3760594628542,29.1614546452142,26.8968624875021,29.1614546452142,972055.384234819,0.0,1.0
2007-05-01,33.74,35.34,32.14,35.1501,1104400,26.0775902393196,27.3142275950668,24.8409528835724,27.1674541989066,1428907.18268193,0.0,1.0
2007-05-02,35.05,35.45,33.5,33.75,631800,27.0900870743376,27.3992464132744,25.8920946359575,26.085319222793,817442.555250313,0.0,1.0
2007-05-03,37.45,38.4,36.2,37.0,1219900,28.9450431079585,29.6792965379334,27.9789201737809,28.5972388516546,1578344.68684687,0.0,1.0
2007-05-04,37.42,37.73,37.23,37.25,535000,28.9218561575382,29.1614546452142,28.7750054715432,28.7904634384901,692199.694616836,0.0,1.0
2007-05-07,36.83,37.39,36.4,36.55,475200,28.4658461326064,28.8986692071179,28.1334998432493,28.2494345953506,614828.588564337,0.0,1.0
2007-05-08,35.92,36.45,35.65,36.45,260500,27.7625086365252,28.1721447606164,27.5538260827428,28.1721447606164,337043.028874179,0.0,1.0
2007-05-09,36.12,36.32,35.5,35.9,182700,27.9170883059936,28.071667975462,27.4378913306415,27.7470506695783,236382.961133637,0.0,1.0
2007-05-10,35.32,36.19,35.2,36.0,232000,27.29876962812,27.9711911903075,27.2060218264389,27.8243405043125,300168.839534777,0.0,1.0
2007-05-11,35.49,35.52,34.72,35.25,201000,27.4301623471681,27.4533492975884,26.8350306197148,27.244666743806,260060.072183148,0.0,1.0
2007-05-14,34.69,35.61,34.42,35.2,405900,26.8118436692945,27.5229101488491,26.6031611155122,27.2060218264389,525166.086065371,0.0,1.0
2007-05-15,34.47,35.12,34.27,34.45,253300,26.6418060328793,27.1441899586516,26.4872263634109,26.6263480659324,327727.444198961,0.0,1.0
2007-05-16,33.78,34.2,33.19,33.76,315900,26.1085061732133,26.4331234790969,25.6524961482815,26.0930482062664,408721.277625156,0.0,1.0
2007-05-17,33.68,34.02,33.2,33.6,335300,26.0312163384791,26.2940017765753,25.6602251317549,25.9693844706917,433821.603000046,0.0,1.0
2007-05-18,34.31,34.49,33.1,33.6,219700,26.5181422973045,26.6572639998261,25.5829352970207,25.9693844706917,284254.715714615,0.0,1.0
2007-05-21,34.27,34.53,34.0,34.33,349600,26.4872263634109,26.6881799337198,26.2785438096285,26.5336002642514,452323.389229992,0.0,1.0
2007-05-22,34.56,35.0,34.27,34.28,246000,26.71136688414,27.0514421569705,26.4872263634109,26.4949553468843,318282.476403256,0.0,1.0
2007-05-23,33.25,34.82,33.21,34.56,653000,25.698870049122,26.912320454449,25.6679541152283,26.71136688414,844871.776794007,0.0,1.0
2007-05-24,32.25,32.85,32.11,32.3,3243400,24.92597170178,25.3897107101852,24.8177659331521,24.9646166191471,4196412.12994438,0.0,1.0
2007-05-25,32.3,32.57,32.26,32.33,436500,24.9646166191471,25.1732991729294,24.9337006852534,24.9878035695673,564757.320935044,0.0,1.0
2007-05-29,33.15,33.5,32.455,32.5,792500,25.6215802143878,25.8920946359575,25.0844158629851,25.1191962886155,1025361.22987634,0.0,1.0
2007-05-30,33.9,34.16,32.62,33.0,972800,26.2012539748943,26.4022075452032,25.2119440902965,25.5056454622865,1258638.99611824,0.0,1.0
2007-05-31,33.7,34.1,33.4,34.1,540900,26.0466743054259,26.3558336443627,25.8148048012233,26.3558336443627,699833.298725695,0.0,1.0
2007-06-01,33.99,34.22,33.7,33.7,391600,26.2708148261551,26.4485814460438,26.0466743054259,26.0466743054259,506664.299835426,0.0,1.0
2007-06-04,33.88,34.24,33.16,33.99,440400,26.1857960079475,26.4640394129906,25.6293091978612,26.2708148261551,569803.26263412,0.0,1.0
2007-06-05,33.91,34.08,33.53,33.88,429300,26.2089829583677,26.3403756774159,25.9152815863778,26.1857960079475,555441.736259828,0.0,1.0
2007-06-06,33.41,33.91,33.1,33.91,252800,25.8225337846967,26.2089829583677,25.5829352970207,26.2089829583677,327080.528596516,0.0,1.0
2007-06-07,32.5,33.65,32.39,33.42,333600,25.1191962886155,26.0080293880588,25.0341774704079,25.8302627681701,431622.089951732,0.0,1.0
2007-06-08,32.78,32.92,32.31,32.6,188400,25.3356078258713,25.4438135944991,24.9723456026205,25.1964861233497,243757.799001517,0.0,1.0
2007-06-11,32.51,32.94,32.25,32.85,344200,25.1269252720889,25.459271561446,24.92597170178,25.3897107101852,445336.700723579,0.0,1.0
2007-06-12,32.59,33.39,32.5,32.52,253600,25.1887571398763,25.8070758177499,25.1191962886155,25.1346542555623,328115.593560429,0.0,1.0
2007-06-13,32.68,33.29,32.6,32.6,242400,25.258317991137,25.7297859830157,25.1964861233497,25.1964861233497,313624.684065647,0.0,1.0
2007-06-14,32.73,33.27,32.6,32.6,216100,25.2969629085041,25.7143280160688,25.1964861233497,25.1964861233497,279596.923377007,0.0,1.0
2007-06-15,32.69,33.17,32.41,33.0001,229500,25.2660469746105,25.6370381813346,25.0496354373547,25.5057227521212,296934.261522549,0.0,1.0
2007-06-18,32.7,32.99,32.5,32.8,267100,25.2737759580839,25.4979164788131,25.1191962886155,25.3510657928181,345582.314826461,0.0,1.0
2007-06-19,32.7,32.75,32.5,32.59,185800,25.2737759580839,25.312420875451,25.1191962886155,25.1887571398763,240393.8378688,0.0,1.0
2007-06-20,31.37,32.15,30.56,32.05,1493900,24.245821156119,24.8486818670458,23.619773494772,24.7713920323116,1932854.43698709,0.0,1.0
2007-06-21,31.6,31.9,31.42,31.75,695300,24.4235877760077,24.6554572802103,24.2844660734861,24.539522528109,899600.836760908,0.0,1.0
2007-06-22,32.24,32.41,31.55,31.6,667500,24.9182427183066,25.0496354373547,24.3849428586406,24.4235877760077,863632.32926493,0.0,1.0
2007-06-25,32.66,32.85,32.18,32.3,402500,25.2428600241902,25.3897107101852,24.871868817466,24.9646166191471,520767.059968741,0.0,1.0
2007-06-26,34.16,35.14,33.56,34.41,987200,26.4022075452032,27.1596479255984,25.938468536798,26.5954321320387,1277270.16546868,0.0,1.0
2007-06-27,35.33,35.62,34.25,34.8,498700,27.3064986115934,27.5306391323226,26.471768396464,26.8968624875021,645233.621879282,0.0,1.0
2007-06-28,35.31,35.49,34.85,35.01,366400,27.2910406446465,27.4301623471681,26.9355074048692,27.0591711404439,474059.753472167,0.0,1.0
2007-06-29,35.41,35.7,35.26,35.5,195400,27.3683304793807,27.5924710001099,27.2523957272794,27.4378913306415,252814.617435757,0.0,1.0
2007-07-02,35.8,36.27,35.65,36.15,406200,27.6697608348441,28.0330230580949,27.5538260827428,27.9402752564138,525554.235426839,0.0,1.0
2007-07-03,35.36,35.95,35.17,35.72,89800,27.3296855620136,27.7856955869454,27.1828348760187,27.6079289670568,116186.042199237,0.0,1.0
2007-07-05,35.1,35.45,34.61,35.14,206700,27.1287319917047,27.3992464132744,26.7500118015071,27.1596479255984,267434.910051028,0.0,1.0
2007-07-06,35.12,35.3,34.6,35.1,221200,27.1441899586516,27.2833116611731,26.7422828180337,27.1287319917047,286195.462521951,0.0,1.0
2007-07-09,34.96,34.99,34.6,34.95,164100,27.0205262230768,27.0437131734971,26.7422828180337,27.0127972396034,212317.70072266,0.0,1.0
2007-07-10,34.14,34.84,34.06,34.65,160900,26.3867495782564,26.9277784213958,26.324917710469,26.7809277354008,208177.440867007,0.0,1.0
2007-07-11,34.24,34.45,33.91,34.13,221400,26.4640394129906,26.6263480659324,26.2089829583677,26.379020594783,286454.22876293,0.0,1.0
2007-07-12,35.14,35.21,34.52,34.94,227800,27.1596479255984,27.2137508099123,26.6804509502464,27.00506825613,294734.748474234,0.0,1.0
2007-07-13,34.95,35.08,34.2,35.05,219200,27.0127972396034,27.1132740247579,26.4331234790969,27.0900870743376,283607.800112169,0.0,1.0
2007-07-16,34.02,34.8,33.9,34.8,261700,26.2940017765753,26.8968624875021,26.2012539748943,26.8968624875021,338595.626320049,0.0,1.0
2007-07-17,34.08,34.25,33.77,33.77,164600,26.3403756774159,26.471768396464,26.1007771897398,26.1007771897398,212964.616325105,0.0,1.0
2007-07-18,33.81,34.01,33.32,34.0,331800,26.1316931236335,26.2862727931019,25.7529729334359,26.2785438096285,429293.193782928,0.0,1.0
2007-07-19,34.06,34.5,33.65,33.65,226700,26.324917710469,26.6649929832995,26.0080293880588,26.0080293880588,293311.534148854,0.0,1.0
2007-07-20,34.0,34.25,33.95,33.95,339400,26.2785438096285,26.471768396464,26.2398988922614,26.2398988922614,439126.310940101,0.0,1.0
2007-07-23,34.29,34.65,34.16,34.25,167000,26.5026843303577,26.7809277354008,26.4022075452032,26.471768396464,216069.811216844,0.0,1.0
2007-07-24,34.5,34.68,33.71,34.3,343100,26.6649929832995,26.8041146858211,26.0544032888993,26.5104133138311,443913.486398199,0.0,1.0
2007-07-25,33.92,34.52,33.66,34.52,265700,26.2167119418411,26.6804509502464,26.0157583715322,26.6804509502464,343770.951139614,0.0,1.0
2007-07-26,33.59,34.2,33.08,33.88,497100,25.9616554872183,26.4331234790969,25.5674773300739,26.1857960079475,643163.491951456,0.0,1.0
2007-07-27,32.76,34.14,32.7,33.85,318600,25.3201498589244,26.3867495782564,25.2737759580839,26.1626090575272,412214.621878363,0.0,1.0
2007-07-30,33.4,33.61,33.0,33.0,238900,25.8148048012233,25.9771134541651,25.5056454622865,25.5056454622865,309096.274848527,0.0,1.0
2007-07-31,33.26,33.98,33.03,33.51,338900,25.7065990325954,26.2630858426817,25.5288324127068,25.8998236194309,438479.395337656,0.0,1.0
2007-08-01,33.48,33.68,32.63,33.35,384000,25.8766366690107,26.0312163384791,25.2196730737699,25.7761598838562,496831.182678252,0.0,1.0
2007-08-02,37.97,38.1,36.5,36.94,1679700,29.3469502485763,29.4474270337308,28.2107896779835,28.550864950814,2173248.27485589,0.0,1.0
2007-08-03,36.97,38.28,36.85,38.0,584700,28.5740519012343,29.5865487362523,28.4813040995532,29.3701371989966,756503.105499933,0.0,1.0
2007-08-06,38.15,38.18,36.95,36.97,586600,29.4860719510979,29.5092589015181,28.5585939342875,28.5740519012343,758961.384789225,0.0,1.0
2007-08-07,37.97,38.25,36.31,38.0,640600,29.3469502485763,29.5633617858321,28.0639389919886,29.3701371989966,828828.269853356,0.0,1.0
2007-08-08,35.7,38.08,34.59,38.0,978300,27.5924710001099,29.4319690667839,26.7345538345603,29.3701371989966,1265755.06774514,0.0,1.0
2007-08-09,33.08,36.095,31.77,36.095,1471600,25.5674773300739,27.89776584731,24.5549804950558,27.89776584731,1904002.00111801,0.0,1.0
2007-08-10,35.44,35.95,32.5,33.1,950400,27.391517429801,27.7856955869454,25.1191962886155,25.5829352970207,1229657.17712868,0.0,1.0
2007-08-13,35.0,36.41,34.56,36.41,500800,27.0514421569705,28.1412288267228,26.71136688414,28.1412288267228,647950.667409555,0.0,1.0
2007-08-14,34.77,35.58,34.48,35.36,295400,26.8736755370819,27.4997231984289,26.6495350163527,27.3296855620136,382197.737924884,0.0,1.0
2007-08-15,33.18,34.99,33.12,34.99,326700,25.6447671648081,27.0437131734971,25.5983932639675,27.0437131734971,422694.654637981,0.0,1.0
2007-08-16,32.95,33.74,31.01,33.25,693600,25.4670005449194,26.0775902393196,23.9675777510759,25.698870049122,897401.323712593,0.0,1.0
2007-08-17,34.39,34.84,32.35,33.45,459300,26.5799741650919,26.9277784213958,25.0032615365142,25.8534497185904,594256.672406566,0.0,1.0
2007-08-20,34.98,35.2,34.08,34.8,391100,27.0359841900237,27.2060218264389,26.3403756774159,26.8968624875021,506017.38423298,0.0,1.0
2007-08-21,34.02,35.0,33.89,35.0,373300,26.2940017765753,27.0514421569705,26.1935249914209,27.0514421569705,482987.188785917,0.0,1.0
2007-08-22,34.88,35.14,34.56,34.56,429400,26.9586943552895,27.1596479255984,26.71136688414,26.71136688414,555571.119380316,0.0,1.0
2007-08-23,34.33,35.46,34.17,34.82,428900,26.5336002642514,27.4069753967478,26.4099365286766,26.912320454449,554924.20377787,0.0,1.0
2007-08-24,35.23,35.29,33.8,34.61,366400,27.2292087768592,27.2755826776997,26.1239641401601,26.7500118015071,474059.753472166,0.0,1.0
2007-08-27,35.33,35.48,34.75,35.34,159700,27.3064986115934,27.4224333636947,26.858217570135,27.3142275950668,206624.843421138,0.0,1.0
2007-08-28,34.57,35.29,34.46,35.26,201500,26.7190958676135,27.2755826776997,26.6340770494058,27.2523957272794,260706.987785593,0.0,1.0
2007-08-29,35.39,35.42,34.57,35.04,193900,27.3528725124339,27.3760594628542,26.7190958676135,27.0823580908642,250873.87062842,0.0,1.0
2007-08-30,35.33,35.66,34.6,34.87,192900,27.3064986115934,27.5615550662163,26.7422828180337,26.9509653718161,249580.039423528,0.0,1.0
2007-08-31,36.43,36.73,35.7701,35.8,523300,28.1566867936696,28.3885562978722,27.6466511742586,27.6697608348441,677061.869519608,0.0,1.0
2007-09-04,35.86,36.64,35.68,36.57,429700,27.7161347356847,28.3189954466114,27.5770130331631,28.2648925622975,555959.268741783,0.0,1.0
2007-09-05,35.27,35.86,35.0101,35.13,370800,27.2601247107529,27.7161347356847,27.0592484302787,27.151918942125,479752.610773687,0.0,1.0
2007-09-06,35.5,35.71,35.1001,35.48,236800,27.4378913306415,27.6001999835834,27.1288092815395,27.4224333636947,306379.229318256,0.0,1.0
2007-09-07,34.76,35.49,34.63,35.0,207800,26.8659465536084,27.4301623471681,26.765469768454,27.0514421569705,268858.124376409,0.0,1.0
2007-09-10,34.37,35.3,33.83,35.06,207600,26.564516198145,27.2833116611731,26.1471510905804,27.097816057811,268599.358135431,0.0,1.0
2007-09-11,35.29,35.44,34.72,34.72,151700,27.2755826776997,27.391517429801,26.8350306197148,26.8350306197148,196274.193782008,0.0,1.0
2007-09-12,35.13,35.8,34.82,35.28,295400,27.151918942125,27.6697608348441,26.912320454449,27.2678536942263,382197.737924885,0.0,1.0
2007-09-13,34.7,35.5,34.61,35.5,139700,26.8195726527679,27.4378913306415,26.7500118015071,27.4378913306415,180748.219323312,0.0,1.0
2007-09-14,34.66,35.14,34.23,34.6,187400,26.7886567188742,27.1596479255984,26.4563104295172,26.7422828180337,242463.967796627,0.0,1.0
2007-09-17,33.99,35.14,33.85,34.47,352900,26.2708148261551,27.1596479255984,26.1626090575272,26.6418060328793,456593.032206133,0.0,1.0
2007-09-18,33.31,34.2199,32.94,34.07,415000,25.7452439499625,26.448504156209,25.459271561446,26.3326466939424,536939.950029882,0.0,1.0
2007-09-19,33.88,35.0,33.34,33.58,429900,26.1857960079475,27.0514421569705,25.7684309003828,25.9539265037449,556218.034982762,0.0,1.0
2007-09-20,33.8,34.106,33.46,33.64,239500,26.1239641401601,26.3604710344468,25.8611787020638,26.0003004045854,309872.573571462,0.0,1.0
2007-09-21,33.91,34.14,33.91,33.92,231400,26.2089829583677,26.3867495782564,26.2089829583677,26.2167119418411,299392.540811843,0.0,1.0
2007-09-24,33.16,34.0,32.88,34.0,204500,25.6293091978612,26.2785438096285,25.4128976606055,26.2785438096285,264588.481400267,0.0,1.0
2007-09-25,34.66,34.72,32.98,33.1,390600,26.7886567188742,26.8350306197148,25.4901874953397,25.5829352970207,505370.468630535,0.0,1.0
2007-09-26,34.51,34.74,34.17,34.74,242200,26.6727219667729,26.8504885866616,26.4099365286766,26.8504885866616,313365.917824669,0.0,1.0
2007-09-27,34.5,34.96,34.22,34.5,354200,26.6649929832995,27.0205262230768,26.4485814460438,26.6649929832995,458275.012772492,0.0,1.0
2007-09-28,34.82,35.0,34.5,34.5,222300,26.912320454449,27.0514421569705,26.6649929832995,26.6649929832995,287618.676847332,0.0,1.0
2007-10-01,35.79,36.11,34.5,34.5,398600,27.6620318513707,27.9093593225202,26.6649929832995,26.6649929832995,515721.118269665,0.0,1.0
2007-10-02,36.07,36.55,35.7,36.02,275100,27.8784433886265,28.2494345953506,27.5924710001099,27.8397984712594,355932.964465591,0.0,1.0
2007-10-03,35.91,36.49,35.74,36.01,184200,27.7547796530518,28.2030606945101,27.6233869340036,27.832069487786,238323.707940974,0.0,1.0
2007-10-04,36.06,36.59,36.0,36.15,406000,27.8707144051531,28.2803505292443,27.8243405043125,27.9402752564138,525295.46918586,0.0,1.0
2007-10-05,36.49,36.66,36.07,36.4,179400,28.2030606945101,28.3344534135583,27.8784433886265,28.1334998432493,232113.318157496,0.0,1.0
2007-10-08,36.43,36.66,36.13,36.55,96900,28.1566867936696,28.3344534135583,27.924817289467,28.2494345953506,125372.243753965,0.0,1.0
2007-10-09,36.89,36.99,36.35,36.55,218100,28.5122200334469,28.5895098681811,28.0948549258822,28.2494345953506,282184.585786789,0.0,1.0
2007-10-10,37.74,38.0,36.66,36.99,327800,29.1691836286876,29.3701371989966,28.3344534135583,28.5895098681811,424117.868963363,0.0,1.0
2007-10-11,37.04,38.193,36.32,38.11,151700,28.6281547855482,29.5193065800336,28.071667975462,29.4551560172042,196274.193782008,0.0,1.0
2007-10-12,38.16,38.16,36.85,37.04,190900,29.4938009345713,29.4938009345713,28.4813040995532,28.6281547855482,246992.377013746,0.0,1.0
2007-10-15,38.21,38.33,37.681,38.3,223400,29.5324458519384,29.6251936536194,29.1235826261945,29.6020067031992,289041.891172712,0.0,1.0
2007-10-16,38.4,38.53,37.46,38.33,460900,29.6792965379334,29.7797733230878,28.9527720914319,29.6251936536194,596326.802334391,0.0,1.0
2007-10-17,40.19,40.22,38.42,38.65,709800,31.0627845796756,31.0859715300958,29.6947545048802,29.8725211247689,918361.389231832,0.0,1.0
2007-10-18,41.17,41.29,39.02,40.49,627100,31.8202249600708,31.9129727617518,30.1584935132854,31.2946540838782,811361.548587322,0.0,1.0
2007-10-19,40.01,41.39,39.82,41.39,412900,30.923662877154,31.990262596486,30.776812191159,31.990262596486,534222.904499611,0.0,1.0
2007-10-22,39.26,40.12,38.83,40.12,271700,30.3439891166475,31.0086816953616,30.0116428272904,31.0086816953616,351533.938368961,0.0,1.0
2007-10-23,40.86,41.1,39.14,39.82,377700,31.5806264723947,31.7661220757568,30.2512413149665,30.776812191159,488680.046087438,0.0,1.0
2007-10-24,39.83,40.5,38.7,40.4,305900,30.7845411746325,31.3023830673516,29.911166042136,31.2250932326174,395782.965576243,0.0,1.0
2007-10-25,38.75,39.75,38.06,39.75,376100,29.9498109595031,30.7227093068451,29.4165110998371,30.7227093068451,486609.916159611,0.0,1.0
2007-10-26,41.31,41.4,39.44,39.5,467900,31.9284307286986,31.9979915799594,30.4831108191691,30.5294847200096,605383.620768632,0.0,1.0
2007-10-29,40.48,41.35,39.82,41.35,303700,31.2869251004048,31.9593466625923,30.776812191159,31.9593466625923,392936.536925482,0.0,1.0
2007-10-30,41.14,41.14,40.16,40.94,345400,31.7970380096505,31.7970380096505,31.0395976292553,31.6424583401821,446889.298169449,0.0,1.0
2007-10-31,41.46,42.1,41.0,41.57,737000,32.0443654807999,32.5390204230988,31.6888322410226,32.1293842990076,953553.598004876,0.0,1.0
2007-11-01,40.02,40.87,39.71,40.79,459300,30.9313918606274,31.5883554558681,30.6917933729514,31.5265235880808,594256.672406567,0.0,1.0
2007-11-02,41.03,41.43,39.45,41.43,569200,31.7120191914429,32.0211785303797,30.4908398026425,32.0211785303797,736448.721824117,0.0,1.0
2007-11-05,41.76,41.9,40.71,41.0,565900,32.2762349850025,32.3844407536304,31.4646917202934,31.6888322410226,732179.078847978,0.0,1.0
2007-11-06,43.73,43.74,41.12,41.79,707200,33.7988447292663,33.8065737127397,31.7815800427037,32.2994219354228,914997.428099115,0.0,1.0
2007-11-07,41.9,43.73,41.67,43.73,738700,32.3844407536304,33.7988447292663,32.2066741337418,33.7988447292663,955753.111053191,0.0,1.0
2007-11-08,42.42,42.69,41.25,42.0,884900,32.7863478942483,32.9950304480306,31.8820568278581,32.4617305883646,1144911.23320829,0.0,1.0
2007-11-09,46.24,49.7,43.97,44.0,2542100,35.7388195810948,38.4130478628981,33.9843403326284,34.0075272830487,3289048.30595413,0.0,1.0
2007-11-12,44.86,47.22,44.7101,46.25,692900,34.6722198617628,36.4962599614899,34.5563623994962,35.7465485645682,896495.641869169,0.0,1.0
2007-11-13,49.49,49.76,44.09,44.09,970400,38.2507392099563,38.4594217637387,34.0770881343094,34.0770881343094,1255533.8012265,0.0,1.0
2007-11-14,47.58,50.14,47.27,50.14,657000,36.7745033665331,38.7531231357286,36.534904878857,38.7531231357286,850047.101613572,0.0,1.0
2007-11-15,47.42,48.38,47.0,48.15,555300,36.6508396309584,37.3928220444067,36.3262223250747,37.215055424518,718464.468076128,0.0,1.0
2007-11-16,47.8,48.24,47.36,48.21,820300,36.9445410029483,37.2846162757788,36.6044657301178,37.2614293253585,1061329.73737232,0.0,1.0
2007-11-19,46.91,48.22,46.59,48.17,552200,36.2566614738139,37.269158308832,36.0093340026645,37.2305133914649,714453.591340967,0.0,1.0
2007-11-20,45.52,47.27,45.06,46.51,555200,35.1823327710085,36.534904878857,34.8267995312312,35.9475021348771,718335.08495564,0.0,1.0
2007-11-21,44.61,46.02,43.96,46.02,485100,34.4789952749273,35.5687819446795,33.976611349155,35.5687819446795,627637.517492761,0.0,1.0
2007-11-23,45.49,45.84,44.59,44.59,222100,35.1591458205883,35.429660242158,34.4635373079804,34.4635373079804,287359.910606353,0.0,1.0
2007-11-26,46.96,48.05,45.1,45.1,793900,36.295306391181,37.1377655897838,34.8577154651249,34.8577154651249,1027172.59356319,0.0,1.0
2007-11-27,47.66,47.74,46.65,47.55,598700,36.8363352343204,36.8981671021078,36.055707903505,36.7513164161128,774616.742368411,0.0,1.0
2007-11-28,48.93,49.5,47.86,47.86,426100,37.8179161354448,38.2584681934297,36.9909149037888,36.9909149037888,551301.476404175,0.0,1.0
2007-11-29,51.46,52.19,48.75,49.0,917300,39.7733489542201,40.3375647477798,37.6787944329232,37.8720190197587,1186831.36424677,0.0,1.0
2007-11-30,50.24,53.44,49.896,52.45,674900,38.8304129704628,41.3036876819573,38.5645359389772,40.5385183180887,873206.680181127,0.0,1.0
2007-12-03,51.59,52.85,51.0,52.71,739500,39.8738257393746,40.8476776570255,39.4178157144428,40.7394718883976,956788.176017102,0.0,1.0
2007-12-04,49.76,52.05,49.62,52.05,844400,38.4594217637387,40.2293589791519,38.3512159951108,40.2293589791519,1092511.0694102,0.0,1.0
2007-12-05,50.75,51.34,49.58,49.58,677700,39.2245911276073,39.680601152539,38.3203000612171,38.3203000612171,876829.407554821,0.0,1.0
2007-12-06,51.24,52.08,50.83,51.18,614900,39.6033113178048,40.2525459295721,39.2864229953946,39.5569374169643,795576.80788765,0.0,1.0
2007-12-07,50.58,51.79,50.41,51.79,432800,39.0931984085591,40.0284054088429,38.961805689511,40.0284054088429,559970.145476947,0.0,1.0
2007-12-10,50.21,51.26,49.93,50.85,554100,38.8072260200426,39.6187692847517,38.5908144827868,39.3018809623415,716911.870630259,0.0,1.0
2007-12-11,48.33,50.66,48.17,50.12,582000,37.3541771270396,39.1550302763465,37.2305133914649,38.7376651687818,753009.761246726,0.0,1.0
2007-12-12,47.87,50.66,47.02,49.94,657100,36.9986438872623,39.1550302763465,36.3416802920215,38.5985434662602,850176.484734061,0.0,1.0
2007-12-13,48.44,48.65,47.4,48.0,442400,37.4391959452472,37.601504598189,36.6353816640115,37.0991206724167,572390.925043903,0.0,1.0
2007-12-14,48.06,49.09,47.98,48.01,394800,37.1454945732572,37.9415798710195,37.0836627054699,37.1068496558901,510804.559691079,0.0,1.0
2007-12-17,46.44,48.0,46.07,47.74,488300,35.8933992505632,37.0991206724167,35.6074268620466,36.8981671021078,631777.777348413,0.0,1.0
2007-12-18,45.9,46.53,45.38,46.4,369500,35.4760341429985,35.962960101824,35.0741270023806,35.8624833166695,478070.630207329,0.0,1.0
2007-12-19,46.75,47.16,45.89,46.43,292800,36.1329977382392,36.4498860606494,35.4683051595251,35.8856702670898,378833.776792167,0.0,1.0
2007-12-20,46.93,47.76,46.01,47.76,312100,36.2721194407608,36.9136250690546,35.5610529612061,36.9136250690546,403804.719046569,0.0,1.0
2007-12-21,49.3,49.51,47.09,47.45,550900,38.1038885239613,38.2661971769032,36.3957831763355,36.6740265813786,712771.610774608,0.0,1.0
2007-12-24,51.48,51.86,49.99,49.99,389900,39.7888069211669,40.0825082931569,38.6371883836273,38.6371883836273,504464.786787111,0.0,1.0
2007-12-26,51.61,51.99,50.77,51.99,392900,39.8892837063214,40.1829850783114,39.2400490945541,40.1829850783114,508346.280401785,0.0,1.0
2007-12-27,51.37,52.2,50.75,52.2,566900,39.7037881029593,40.3452937312532,39.2245911276073,40.3452937312532,733472.910052868,0.0,1.0
2007-12-28,50.4,51.69,50.21,50.98,577400,38.9540767060375,39.9511155741087,38.8072260200426,39.4023577474959,747058.137704227,0.0,1.0
2007-12-31,49.72,50.5,49.5,49.99,386800,38.428505829845,39.0313665407718,38.2584681934297,38.6371883836273,500453.910051948,0.0,1.0
2008-01-02,48.64,50.04,47.73,50.04,507700,37.5937756147156,38.6758333009944,36.8904381186344,38.6758333009944,656878.102723304,0.0,1.0
2008-01-03,48.0,49.71,47.74,49.58,480400,37.0991206724167,38.4207768463716,36.8981671021078,38.3203000612171,621556.510829772,0.0,1.0
2008-01-04,45.53,47.5,45.33,47.49,942600,35.1900617544819,36.7126714987457,35.0354820850135,36.7049425152723,1219565.29373052,0.0,1.0
2008-01-07,49.21,49.45,45.04,45.04,1186800,38.0343276727006,38.2198232760626,34.8113415642843,34.8113415642843,1535518.87396497,0.0,1.0
2008-01-08,50.93,51.7,48.29,48.84,1050200,39.3637128301288,39.9588445575822,37.3232611931459,37.748355284184,1358781.53137683,0.0,1.0
2008-01-09,50.55,51.28,48.35,51.28,1065800,39.0700114581389,39.6342272516985,37.3696350939864,39.6342272516985,1378965.29817313,0.0,1.0
2008-01-10,52.73,53.21,50.34,50.54,760000,40.7549298553444,41.1259210620686,38.907702805197,39.0622824746654,983311.715717376,0.0,1.0
2008-01-11,51.31,53.63,50.1,52.01,890000,39.6574142021188,41.4505383679523,38.7222072018349,40.1984430452582,1151509.77235324,0.0,1.0
2008-01-14,51.35,52.9,50.1,51.77,637500,39.6883301360125,40.8863225743926,38.7222072018349,40.0129474418961,824817.393118192,0.0,1.0
2008-01-15,51.18,52.0,50.05,51.77,825900,39.5569374169643,40.1907140617848,38.6835622844678,40.0129474418961,1068575.19211971,0.0,1.0
2008-01-16,50.06,51.52,49.42,50.55,1203900,38.6912912679413,39.8197228550606,38.1966363256424,39.0700114581389,1557643.38756861,0.0,1.0
2008-01-17,46.6,50.18,46.15,50.18,2019800,36.0170629861379,38.7840390696223,35.669258729834,38.7840390696223,2613280.26763941,0.0,1.0
2008-01-18,47.67,47.75,46.1,46.98,1107500,36.8440642177938,36.9058960855812,35.6306138124669,36.3107643581279,1432918.0594171,0.0,1.0
2008-01-22,43.13,44.28,40.11,42.86,1884900,33.3351057208611,34.2239388203044,31.0009527118882,33.1264231670788,2438742.43809958,0.0,1.0
2008-01-23,40.51,42.37,38.14,41.6,2230600,31.310112050825,32.7477029768812,29.4783429676244,32.1525712494278,2886019.8856305,0.0,1.0
2008-01-24,41.3,42.0,40.54,40.65,1197500,31.9207017452252,32.4617305883646,31.3332990012453,31.4183178194529,1549362.86785731,0.0,1.0
2008-01-25,44.25,46.24,42.86,44.35,1876700,34.2007518698842,35.7388195810948,33.1264231670788,34.2780417046184,2428133.02221947,0.0,1.0
2008-01-28,44.55,45.02,42.95,44.041,933300,34.4326213740868,34.7958835973375,33.1959840183395,34.0392161152897,1207532.66352503,0.0,1.0
2008-01-29,42.45,45.89,40.88,45.89,1846400,32.8095348446685,35.4683051595251,31.5960844393416,35.4683051595251,2388929.93671127,0.0,1.0
2008-01-30,41.43,43.21,41.35,42.49,1180600,32.0211785303797,33.3969375886485,31.9593466625923,32.8404507785622,1527497.12049465,0.0,1.0
2008-01-31,42.93,43.39,40.1,41.77,1314800,33.1805260513927,33.53605929117,30.9932237284148,32.283963968476,1701129.26819106,0.0,1.0
2008-02-01,48.94,50.49,46.61,46.61,3494100,37.8256451189182,39.0236375572983,36.0247919696113,36.0247919696113,4520775.61301063,0.0,1.0
2008-02-04,47.38,48.59,46.88,48.54,1041000,36.6199236970647,37.5551306973485,36.2334745233937,37.5164857799814,1346878.28429182,0.0,1.0
2008-02-05,48.15,49.22,47.4,47.99,1924900,37.215055424518,38.042056656174,36.6353816640115,37.0913916889433,2490495.68629523,0.0,1.0
2008-02-06,46.93,48.41,46.75,48.41,1018100,36.2721194407608,37.4160089948269,36.1329977382392,37.4160089948269,1317249.54969981,0.0,1.0
2008-02-07,47.92,48.12,46.29,46.92,1266500,37.0372888046294,37.1918684740978,35.7774644984619,36.2643904572873,1638637.22099481,0.0,1.0
2008-02-08,49.15,49.8,47.3,47.3,876600,37.98795377186,38.4903376976323,36.5580918292773,36.5580918292773,1134172.4342077,0.0,1.0
2008-02-11,49.52,50.0,48.54,49.51,762100,38.2739261603766,38.6449173671007,37.5164857799814,38.2661971769032,986028.761247646,0.0,1.0
2008-02-12,48.85,50.0,48.48,49.22,646300,37.7560842676574,38.6449173671007,37.4701118791409,38.042056656174,836203.107721237,0.0,1.0
2008-02-13,48.99,50.0,48.65,49.2,687900,37.8642900362853,38.6449173671007,37.601504598189,38.0265986892271,890026.485844713,0.0,1.0
2008-02-14,47.68,49.96,47.52,49.41,823600,36.8517932012673,38.6140014332071,36.7281294656926,38.188907342169,1065599.38034846,0.0,1.0
2008-02-15,46.09,47.4,45.7,47.16,1174800,35.6228848289935,36.6353816640115,35.3214544735301,36.4498860606494,1519992.89950628,0.0,1.0
2008-02-19,46.23,47.6,45.99,47.0,889400,35.7310905976213,36.7899613334799,35.5455949942593,36.3262223250747,1150733.47363031,0.0,1.0
2008-02-20,46.06,46.9,45.32,46.5,1121400,35.5996978785732,36.2489324903405,35.0277531015401,35.9397731514037,1450902.31316508,0.0,1.0
2008-02-21,46.07,46.8,45.89,46.32,578100,35.6074268620466,36.1716426556063,35.4683051595251,35.8006514488821,747963.819547651,0.0,1.0
2008-02-22,45.85,46.75,44.81,46.75,804500,35.4373892256314,36.1329977382392,34.6335749443957,36.1329977382392,1040887.20433504,0.0,1.0
2008-02-25,46.36,46.51,45.12,46.31,608500,35.8315673827758,35.9475021348771,34.8731734320717,35.7929224654087,787296.288176345,0.0,1.0
2008-02-26,46.53,47.94,46.08,47.94,827000,35.962960101824,37.0527467715762,35.61515584552,37.0527467715762,1069998.40644509,0.0,1.0
2008-02-27,46.17,47.12,45.6,46.76,911100,35.6847166967808,36.4189701267557,35.2441646387959,36.1407267217126,1178809.61077645,0.0,1.0
2008-02-28,44.98,46.36,44.55,46.36,728900,34.7649676634438,35.8315673827758,34.4326213740868,35.8315673827758,943073.565245257,0.0,1.0
2008-02-29,44.25,45.08,43.85,45.0,1817300,34.2007518698842,34.842257498178,33.8915925309474,34.7804256303907,2351279.44864892,0.0,1.0
2008-03-03,44.31,44.72,42.85,43.95,1161700,34.2471257707247,34.5640140931349,33.1186941836053,33.9688823656816,1503043.7107222,0.0,1.0
2008-03-04,44.66,44.82,42.7,43.53,1252100,34.5176401922944,34.6413039278691,33.002759431504,33.6442650597979,1620006.05164437,0.0,1.0
2008-03-05,44.21,45.0,43.93,44.38,1035500,34.1698359359905,34.7804256303907,33.9534243987347,34.3012286550386,1339762.21266492,0.0,1.0
2008-03-06,43.49,44.2,43.18,43.83,849500,33.6133491259042,34.1621069525171,33.3737506382282,33.8761345640005,1099109.60855515,0.0,1.0
2008-03-07,44.51,44.51,42.75,43.42,1484000,34.4017054401931,34.4017054401931,33.0414043488711,33.5592462415903,1920045.50805866,0.0,1.0
2008-03-10,43.65,44.45,43.54,44.45,1249200,33.737012861479,34.3553315393526,33.6519940432713,34.3553315393526,1616253.94115019,0.0,1.0
2008-03-11,44.95,45.05,43.67,44.31,724500,34.7417807130236,34.8190705477578,33.7524708284258,34.2471257707247,937380.707943733,0.0,1.0
2008-03-12,44.52,45.46,43.93,44.1,843900,34.4094344236665,35.135958870168,33.9534243987347,34.0848171177829,1091864.15380775,0.0,1.0
2008-03-13,44.03,44.38,42.82,44.38,1588400,34.0307142334689,34.3012286550386,33.0955072331851,34.3012286550386,2055121.48584931,0.0,1.0
2008-03-14,42.08,44.13,41.68,43.92,1207800,32.523562456152,34.1080040682031,32.2144031172152,33.9456954152613,1562689.32926769,0.0,1.0
2008-03-17,39.53,41.49,38.62,41.49,2100900,30.5526716704298,32.0675524312202,29.8493341743486,32.0675524312202,2718209.9783561,0.0,1.0
2008-03-18,37.05,39.39,35.9,38.81,3180400,28.6358837690216,30.444465901802,27.7470506695783,29.9961848603436,4114900.76403624,0.0,1.0
2008-03-19,35.76,37.26,35.71,36.7,1120400,27.6388449009505,28.7981924219635,27.6001999835834,28.3653693474519,1449608.48196019,0.0,1.0
2008-03-20,35.7,35.98,35.22,35.66,872500,27.5924710001099,27.8088825373657,27.2214797933858,27.5615550662163,1128867.72626765,0.0,1.0
2008-03-24,36.07,36.87,35.71,35.71,1081900,27.8784433886265,28.4967620665001,27.6001999835834,27.6001999835834,1399795.98057188,0.0,1.0
2008-03-25,36.16,36.35,35.24,36.35,1087800,27.9480042398873,28.0948549258822,27.2369377603326,28.0948549258822,1407429.58468073,0.0,1.0
2008-03-26,35.44,36.12,35.0,36.12,848100,27.391517429801,27.9170883059936,27.0514421569705,27.9170883059936,1097298.2448683,0.0,1.0
2008-03-27,36.32,37.4399,36.02,36.05,1207400,28.071667975462,28.9372368346503,27.8397984712594,27.8629854216796,1562171.79678573,0.0,1.0
2008-03-28,35.2,37.42,35.06,36.25,803000,27.2060218264389,28.9218561575382,27.097816057811,28.017565091148,1038946.4575277,0.0,1.0
2008-03-31,36.26,36.31,34.96,34.96,731800,28.0252940746215,28.0639389919886,27.0205262230768,27.0205262230768,946825.675739439,0.0,1.0
2008-04-01,36.2,36.88,35.18,36.84,902700,27.9789201737809,28.5044910499735,27.1905638594921,28.4735751160798,1167941.42865536,0.0,1.0
2008-04-02,36.86,36.99,35.93,35.98,1145700,28.4890330830267,28.5895098681811,27.7702376199986,27.8088825373657,1482342.41144394,0.0,1.0
2008-04-03,37.67,37.75,36.46,36.76,1132800,29.1150807443737,29.1769126121611,28.1798737440899,28.4117432482925,1465651.98890084,0.0,1.0
2008-04-04,37.34,37.99,37.21,37.89,530100,28.8600242897508,29.3624082155231,28.7595475045964,29.2851183807889,685859.92171287,0.0,1.0
2008-04-07,36.56,37.28,36.36,37.25,573300,28.2571635788241,28.8136503889103,28.1025839093557,28.7904634384901,741753.429764171,0.0,1.0
2008-04-08,37.04,37.37,35.72,35.72,613300,28.6281547855482,28.8832112401711,27.6079289670568,27.6079289670568,793506.677959824,0.0,1.0
2008-04-09,37.11,37.92,36.8,37.34,814900,28.6822576698622,29.3083053312092,28.4426591821861,28.8600242897508,1054343.04886591,0.0,1.0
2008-04-10,36.73,36.98,36.31,36.85,1010200,28.3885562978722,28.5817808847077,28.0639389919886,28.4813040995532,1307028.28318117,0.0,1.0
2008-04-11,35.7,36.63,35.57,36.58,948800,27.5924710001099,28.311266463138,27.4919942149555,28.2726215457709,1227587.04720085,0.0,1.0
2008-04-14,33.62,35.39,33.61,35.39,1105700,25.9848424376385,27.3528725124339,25.9771134541651,27.3528725124339,1430589.16324829,0.0,1.0
2008-04-15,33.63,33.91,32.94,33.51,868000,25.992571421112,26.2089829583677,25.459271561446,25.8998236194309,1123045.48584563,0.0,1.0
2008-04-16,35.04,35.32,33.57,34.16,919400,27.0823580908642,27.29876962812,25.9461975202714,26.4022075452032,1189548.40977705,0.0,1.0
2008-04-17,35.31,35.54,35.04,35.04,507300,27.2910406446465,27.4688072645352,27.0823580908642,27.0823580908642,656360.570241349,0.0,1.0
2008-04-18,37.61,38.39,35.53,35.53,1266800,29.0687068435332,29.67156755446,27.4610782810618,27.4610782810618,1639025.37035628,0.0,1.0
2008-04-21,37.84,37.93,37.06,37.61,575900,29.2464734634218,29.3160343146826,28.6436127524951,29.0687068435332,745117.390896891,0.0,1.0
2008-04-22,36.87,37.66,36.7,37.51,614500,28.4967620665001,29.1073517609003,28.3653693474519,28.991417008799,795059.275405693,0.0,1.0
2008-04-23,38.06,38.16,36.388,37.0,486300,29.4165110998371,29.4938009345713,28.1242250630812,28.5972388516546,629190.11493863,0.0,1.0
2008-04-24,39.61,40.0,37.85,38.39,658100,30.6145035382172,30.9159338936806,29.2542024468953,29.67156755446,851470.315938953,0.0,1.0
2008-04-25,40.89,41.19,39.21,39.76,1067200,31.603813422815,31.8356829270176,30.3053441992804,30.7304382903185,1380776.66185998,0.0,1.0
2008-04-28,41.52,41.9,40.64,40.64,1040000,32.0907393816405,32.3844407536304,31.4105888359795,31.4105888359795,1345584.45308693,0.0,1.0
2008-04-29,40.81,41.37,39.92,41.37,917900,31.5419815550276,31.9748046295392,30.8541020258932,31.9748046295392,1187607.66296971,0.0,1.0
2008-04-30,40.15,41.8,40.15,40.52,939800,31.0318686457819,32.3071509188962,31.0318686457819,31.3178410342984,1215942.56635683,0.0,1.0
2008-05-01,41.75,42.2,40.22,40.55,1419500,32.2685060015291,32.616310257833,31.0859715300958,31.3410279847187,1836593.39534318,0.0,1.0
2008-05-02,46.21,49.69,45.04,49.2,3262500,35.7156326306745,38.4053188794247,34.8113415642843,38.0265986892271,4221124.30595781,0.0,1.0
2008-05-05,45.7,46.18,44.6575,46.01,728900,35.3214544735301,35.6924456802542,34.515707946426,35.5610529612061,943073.565245255,0.0,1.0
2008-05-06,45.75,45.94,44.61,45.69,865100,35.3600993908972,35.5069500768922,34.4789952749273,35.3137254900567,1119293.37535145,0.0,1.0
2008-05-07,44.27,45.42,44.0,45.33,585300,34.216209836831,35.1050429362743,34.0075272830487,35.0354820850135,757279.404222868,0.0,1.0
2008-05-08,44.47,44.93,42.88,44.93,653900,34.3707895062994,34.7263227460767,33.1418811340256,34.7263227460767,846036.22487841,0.0,1.0
2008-05-09,44.65,44.82,44.03,44.36,296400,34.509911208821,34.6413039278691,34.0307142334689,34.2857706880918,383491.569129776,0.0,1.0
2008-05-12,45.73,45.98,44.15,44.51,614100,35.3446414239503,35.5378660107858,34.12346203515,34.4017054401931,794541.742923737,0.0,1.0
2008-05-13,46.27,46.53,45.32,45.73,425600,35.762006531515,35.962960101824,35.0277531015401,35.3446414239503,550654.56080173,0.0,1.0
2008-05-14,45.45,46.3,45.25,46.27,436500,35.1282298866946,35.7851934819353,34.9736502172262,35.762006531515,564757.320935044,0.0,1.0
2008-05-15,46.06,46.09,45.05,45.08,252200,35.5996978785732,35.6228848289935,34.8190705477578,34.842257498178,326304.229873581,0.0,1.0
2008-05-16,46.27,46.36,45.64,46.09,341900,35.762006531515,35.8315673827758,35.2750805726896,35.6228848289935,442360.88895233,0.0,1.0
2008-05-19,46.06,46.89,45.86,46.22,498000,35.5996978785732,36.2412035068671,35.4451182091048,35.7233616141479,644327.940035859,0.0,1.0
2008-05-20,45.71,45.85,44.75,45.53,467500,35.3291834570035,35.4373892256314,34.5872010435552,35.1900617544819,604866.088286674,0.0,1.0
2008-05-21,44.63,46.14,44.27,46.1,392900,34.4944532418741,35.6615297463606,34.216209836831,35.6306138124669,508346.280401785,0.0,1.0
2008-05-22,45.23,45.46,44.31,44.78,205900,34.9581922502793,35.135958870168,34.2471257707247,34.6103879939754,266399.845087115,0.0,1.0
2008-05-23,46.02,46.0684,44.92,45.37,537100,35.5687819446795,35.6061902246909,34.7185937626033,35.0663980189072,694916.740147108,0.0,1.0
2008-05-27,47.11,47.63,45.305,45.78,858500,36.4112411432823,36.8131482839002,35.01615962633,35.3832863413174,1110754.08939917,0.0,1.0
2008-05-28,47.69,47.94,46.9,47.47,397200,36.8595221847407,37.0527467715762,36.2489324903405,36.6894845483254,513909.754582817,0.0,1.0
2008-05-29,47.42,47.71,46.85,47.53,429600,36.6508396309584,36.8749801516875,36.2102875729734,36.735858449166,555829.885621294,0.0,1.0
2008-05-30,48.01,48.01,46.97,47.28,559800,37.1068496558901,37.1068496558901,36.3030353746544,36.5426338623305,724286.70849814,0.0,1.0
2008-06-02,46.99,48.0,46.69,48.0,382100,36.3184933416013,37.0991206724167,36.0866238373987,37.0991206724167,494372.903388959,0.0,1.0
2008-06-03,46.58,47.355,46.32,47.3,593800,36.0016050191911,36.6006012383811,35.8006514488821,36.5580918292773,768276.969464442,0.0,1.0
2008-06-04,46.78,47.39,45.86,46.5,394700,36.1561846886595,36.6276526805381,35.4451182091048,35.9397731514037,510675.176570589,0.0,1.0
2008-06-05,47.13,47.39,46.8,46.93,430900,36.4266991102292,36.6276526805381,36.1716426556063,36.2721194407608,557511.866187653,0.0,1.0
2008-06-06,45.4,47.34,45.26,47.11,638500,35.0895849693275,36.589007763171,34.9813792006996,36.4112411432823,826111.224323083,0.0,1.0
2008-06-09,45.12,46.01,44.86,45.82,390900,34.8731734320717,35.5610529612061,34.6722198617628,35.4142022752111,505758.617992002,0.0,1.0
2008-06-10,45.7,46.36,44.42,45.0,607000,35.3214544735301,35.8315673827758,34.3321445889323,34.7804256303907,785355.541369008,0.0,1.0
2008-06-11,44.41,45.69,44.2,45.4,402500,34.3244156054589,35.3137254900567,34.1621069525171,35.0895849693275,520767.059968741,0.0,1.0
2008-06-12,43.76,44.86,43.25,44.86,515800,33.8220316796866,34.6722198617628,33.4278535225421,34.6722198617628,667358.135482923,0.0,1.0
2008-06-13,45.13,45.77,44.25,44.25,483400,34.8809024155451,35.375557357844,34.2007518698842,34.2007518698842,625438.004444447,0.0,1.0
2008-06-16,45.85,46.71,44.0,44.53,639200,35.4373892256314,36.1020818043455,34.0075272830487,34.4171634071399,827016.906166507,0.0,1.0
2008-06-17,46.78,47.11,46.0,46.1,319100,36.1561846886595,36.4112411432823,35.5533239777327,35.6306138124669,412861.537480808,0.0,1.0
2008-06-18,45.99,46.88,45.76,46.79,479000,35.5455949942593,36.2334745233937,35.3678283743706,36.1639136721329,619745.147142924,0.0,1.0
2008-06-19,45.0,45.95,44.43,45.69,418600,34.7804256303907,35.5146790603656,34.3398735724057,35.3137254900567,541597.74236749,0.0,1.0
2008-06-20,43.92,44.61,43.82,44.41,524400,33.9456954152613,34.4789952749273,33.8684055805271,34.3244156054589,678485.083844988,0.0,1.0
2008-06-23,43.85,44.62,43.71,44.2,427700,33.8915925309474,34.4867242584007,33.7833867623195,34.1621069525171,553371.606332001,0.0,1.0
2008-06-24,40.63,43.765,40.61,43.57,932200,31.4028598525061,33.8258961714233,31.3874018855592,33.6751809936916,1206109.44919965,0.0,1.0
2008-06-25,41.76,42.09,40.63,41.1,846800,32.2762349850025,32.5312914396254,31.4028598525061,31.7661220757568,1095616.26430194,0.0,1.0
2008-06-26,39.33,41.51,39.19,41.51,649100,30.3980920009614,32.083010398167,30.2898862323336,32.083010398167,839825.835094932,0.0,1.0
2008-06-27,39.35,40.0,39.03,39.67,1173900,30.4135499679083,30.9159338936806,30.1662224967588,30.6608774390577,1518828.45142188,0.0,1.0
2008-06-30,40.3,40.41,39.3001,39.72,582200,31.1478033978832,31.2328222160908,30.3749823403759,30.6995223564248,753268.527487704,0.0,1.0
2008-07-01,40.68,40.9,38.62,39.42,938300,31.4415047698732,31.6115424062884,29.8493341743486,30.4676528522222,1214001.81954949,0.0,1.0
2008-07-02,41.67,42.78,40.47,40.47,1065600,32.2066741337418,33.0645912992914,31.2791961169313,31.2791961169313,1378706.53193215,0.0,1.0
2008-07-03,40.97,42.14,40.33,41.66,451200,31.6656452906023,32.5699363569925,31.1709903483035,32.1989451502683,583776.639646948,0.0,1.0
2008-07-07,39.92,41.17,39.33,40.99,383500,30.8541020258932,31.8202249600708,30.3980920009614,31.6811032575492,496184.267075807,0.0,1.0
2008-07-08,40.15,40.2,39.13,39.95,698100,31.0318686457819,31.070513563149,30.243512331493,30.8772889763135,903223.564134604,0.0,1.0
2008-07-09,38.69,40.68,38.51,40.0,406800,29.9034370586626,31.4415047698732,29.764315356141,30.9159338936806,526330.534149773,0.0,1.0
2008-07-10,38.67,39.09,37.66,38.63,612600,29.8879790917157,30.2125963975994,29.1073517609003,29.857063157822,792600.9961164,0.0,1.0
2008-07-11,38.12,38.53,37.31,37.82,489900,29.4628850006776,29.7797733230878,28.8368373393306,29.231015496475,633847.907276239,0.0,1.0
2008-07-14,37.84,38.85,37.62,37.82,400000,29.2464734634218,30.0271007942373,29.0764358270066,29.231015496475,517532.481956514,0.0,1.0
2008-07-15,36.36,37.19,36.1164,37.19,695800,28.1025839093557,28.7440895376495,27.9143058719431,28.7440895376495,900247.752363353,0.0,1.0
2008-07-16,38.0,38.27,36.17,36.41,1165700,29.3701371989966,29.5788197527789,27.9557332233607,28.1412288267228,1508219.03554177,0.0,1.0
2008-07-17,38.36,38.6,37.26,38.6,582300,29.6483806040397,29.8338762074018,28.7981924219635,29.8338762074018,753397.910608193,0.0,1.0
2008-07-18,39.9,40.16,38.14,38.72,840700,30.8386440589464,31.0395976292553,29.4783429676244,29.9266240090828,1087723.8939521,0.0,1.0
2008-07-21,40.02,41.14,39.76,39.76,473200,30.9313918606274,31.7970380096505,30.7304382903185,30.7304382903185,612240.926154556,0.0,1.0
2008-07-22,41.05,41.05,39.3801,39.5,548100,31.7274771583897,31.7274771583897,30.4368142081633,30.5294847200096,709148.883400912,0.0,1.0
2008-07-23,40.68,41.95,40.46,41.01,337900,31.4415047698732,32.4230856709975,31.2714671334579,31.696561224496,437185.564132764,0.0,1.0
2008-07-24,40.35,41.36,39.8,40.62,419900,31.1864483152503,31.9670756460657,30.7613542242122,31.3951308690326,543279.72293385,0.0,1.0
2008-07-25,41.11,42.0,40.19,40.94,429700,31.7738510592302,32.4617305883646,31.0627845796756,31.6424583401821,555959.268741785,0.0,1.0
2008-07-28,41.72,41.95,40.53,41.22,969100,32.2453190511089,32.4230856709975,31.3255700177719,31.8588698774379,1253851.82066014,0.0,1.0
2008-07-29,41.0,41.75,39.69,41.75,1305800,31.6888322410226,32.2685060015291,30.6763354060046,32.2685060015291,1689484.78734704,0.0,1.0
2008-07-30,40.34,41.5,39.8,41.38,939700,31.1787193317769,32.0752814146936,30.7613542242122,31.9825336130126,1215813.18323634,0.0,1.0
2008-07-31,40.69,40.84,39.7,40.43,1084500,31.4492337533466,31.5651685054479,30.684064389478,31.2482801830377,1403159.94170459,0.0,1.0
2008-08-01,39.24,43.25,37.01,43.25,2499900,30.3285311497007,33.4278535225421,28.604967835128,33.4278535225421,3234448.62910771,0.0,1.0
2008-08-04,38.93,39.43,37.89,38.92,937400,30.0889326620246,30.4753818356956,29.2851183807889,30.0812036785512,1212837.37146509,0.0,1.0
2008-08-05,40.34,40.74,38.84,38.84,695000,31.1787193317769,31.4878786707137,30.0193718107639,30.0193718107639,899212.687399441,0.0,1.0
2008-08-06,40.85,41.0,40.1,40.64,626100,31.5728974889213,31.6888322410226,30.9932237284148,31.4105888359795,810067.717382432,0.0,1.0
2008-08-07,40.57,40.89,40.17,40.25,524700,31.3564859516655,31.603813422815,31.0473266127287,31.1091584805161,678873.233206457,0.0,1.0
2008-08-08,41.31,41.39,40.21,40.24,605300,31.9284307286986,31.990262596486,31.0782425466224,31.1014294970427,783156.028320694,0.0,1.0
2008-08-11,42.24,42.52,40.84,41.3,496300,32.6472261917267,32.8636377289825,31.5651685054479,31.9207017452252,642128.426987544,0.0,1.0
2008-08-12,41.16,41.7,40.72,41.7,495900,31.8124959765973,32.229861084162,31.4724207037668,32.229861084162,641610.894505588,0.0,1.0
2008-08-13,41.48,41.54,40.2801,40.8,547900,32.0598234477468,32.1061973485873,31.1324227207711,31.5342525715542,708890.117159933,0.0,1.0
2008-08-14,41.84,42.39,40.93,41.15,357100,32.3380668527899,32.763160943828,31.6347293567087,31.8047669931239,462027.123266677,0.0,1.0
2008-08-15,42.46,42.58,41.59,41.89,436700,32.817263828142,32.910011629823,32.1448422659544,32.376711770157,565016.087176022,0.0,1.0
2008-08-18,41.46,42.86,41.06,42.86,363400,32.0443654807999,33.1264231670788,31.7352061418631,33.1264231670788,470178.259857493,0.0,1.0
2008-08-19,41.61,41.75,41.1,41.42,147800,32.1603002329012,32.2685060015291,31.7661220757568,32.0134495469063,191228.252082932,0.0,1.0
2008-08-20,41.54,42.0,41.0,41.28,179800,32.1061973485873,32.4617305883646,31.6888322410226,31.9052437782784,232630.850639453,0.0,1.0
2008-08-21,41.31,41.59,40.69,41.59,518000,31.9284307286986,32.1448422659544,31.4492337533466,32.1448422659544,670204.564133685,0.0,1.0
2008-08-22,41.44,41.99,41.3,41.93,226200,32.0289075138531,32.4540016048912,31.9207017452252,32.4076277040507,292664.618546408,0.0,1.0
2008-08-25,40.57,41.44,40.35,41.44,387000,31.3564859516655,32.0289075138531,31.1864483152503,32.0289075138531,500712.676292927,0.0,1.0
2008-08-26,40.98,41.12,40.0,40.5,514700,31.6733742740758,31.7815800427037,30.9159338936806,31.3023830673516,665934.921157542,0.0,1.0
2008-08-27,41.34,41.37,40.63,41.26,263200,31.9516176791189,31.9748046295392,31.4028598525061,31.8897858113315,340536.373127386,0.0,1.0
2008-08-28,41.12,41.45,40.85,41.33,247800,31.7815800427037,32.0366364973265,31.5728974889213,31.9438886956455,320611.372572059,0.0,1.0
2008-08-29,40.7,41.0,40.58,40.82,245500,31.45696273682,31.6888322410226,31.364214935139,31.549710538501,317635.56080081,0.0,1.0
2008-09-02,40.66,41.39,40.378,41.22,355100,31.4260468029263,31.990262596486,31.2080894689759,31.8588698774379,459439.460856895,0.0,1.0
2008-09-03,40.03,40.94,39.91,40.45,512400,30.9391208441009,31.6424583401821,30.8463730424198,31.2637381499845,662959.109386292,0.0,1.0
2008-09-04,39.2,40.03,39.1,39.67,752300,30.297615215807,30.9391208441009,30.2203253810728,30.6608774390577,973349.215439711,0.0,1.0
2008-09-05,40.09,40.23,39.11,39.11,617300,30.9854947449414,31.0937005135693,30.2280543645462,30.2280543645462,798682.002779388,0.0,1.0
2008-09-08,41.02,41.09,40.21,40.66,684700,31.7042902079695,31.7583930922834,31.0782425466224,31.4260468029263,885886.22598906,0.0,1.0
2008-09-09,40.5,41.13,40.44,40.84,600300,31.3023830673516,31.7893090261771,31.2560091665111,31.5651685054479,776686.872296237,0.0,1.0
2008-09-10,40.9,41.32,40.44,40.44,703800,31.6115424062884,31.9361597121721,31.2560091665111,31.2560091665111,910598.402002485,0.0,1.0
2008-09-11,41.3,41.4,39.8,40.5,497300,31.9207017452252,31.9979915799594,30.7613542242122,31.3023830673516,643422.258192435,0.0,1.0
2008-09-12,41.16,41.3,40.85,41.06,573900,31.8124959765973,31.9207017452252,31.5728974889213,31.7352061418631,742529.728487108,0.0,1.0
2008-09-15,39.81,41.12,39.06,39.06,497200,30.7690832076856,31.7815800427037,30.1894094471791,30.1894094471791,643292.875071946,0.0,1.0
2008-09-16,40.96,41.16,36.59,38.9,1045900,31.6579163071289,31.8124959765973,28.2803505292443,30.0657457116044,1353218.05719579,0.0,1.0
2008-09-17,39.38,40.21,38.15,40.21,1072800,30.4367369183285,31.0782425466224,29.4860719510979,31.0782425466224,1388022.11660737,0.0,1.0
2008-09-18,40.54,41.74,38.8,39.74,1197700,31.3332990012453,32.2607770180557,29.9884558768702,30.7149803233717,1549621.63409829,0.0,1.0
2008-09-19,42.61,44.0,40.11,42.4,832500,32.9331985802433,34.0075272830487,31.0009527118882,32.7708899273014,1077114.47807199,0.0,1.0
2008-09-22,39.95,42.06,39.81,42.06,343800,30.8772889763135,32.5081044892052,30.7690832076856,32.5081044892052,444819.168241623,0.0,1.0
2008-09-23,38.38,40.25,38.19,39.72,490400,29.6638385709865,31.1091584805161,29.5169878849915,30.6995223564248,634494.822878686,0.0,1.0
2008-09-24,38.46,38.99,38.0,38.57,302100,29.7256704387739,30.1353065628652,29.3701371989966,29.8106892569815,390866.406997656,0.0,1.0
2008-09-25,36.16,37.84,36.11,37.29,1271100,27.9480042398873,29.2464734634218,27.9093593225202,28.8213793723837,1644588.84453731,0.0,1.0
2008-09-26,36.04,36.83,35.72,36.0,832900,27.8552564382062,28.4658461326064,27.6079289670568,27.8243405043125,1077632.01055395,0.0,1.0
2008-09-29,33.49,36.02,33.37,35.99,982600,25.8843656524841,27.8397984712594,25.791617850803,27.8166115208391,1271318.54192617,0.0,1.0
2008-09-30,35.19,35.49,33.0,33.81,1008900,27.1982928429655,27.4301623471681,25.5056454622865,26.1316931236335,1305346.30261482,0.0,1.0
2008-10-01,35.2,35.75,34.59,34.9,559400,27.2060218264389,27.631115917477,26.7345538345603,26.9741523222363,723769.176016184,0.0,1.0
2008-10-02,33.33,35.08,33.06,34.95,603400,25.7607019169094,27.1132740247579,25.552019363127,27.0127972396034,780697.749031398,0.0,1.0
2008-10-03,32.34,34.18,32.34,33.55,509600,24.9955325530408,26.4176655121501,24.9955325530408,25.9307395533246,659336.382012597,0.0,1.0
2008-10-06,31.35,31.99,29.53,31.64,560900,24.2303631891722,24.7250181314711,22.8236881970097,24.4545037099014,725709.922823519,0.0,1.0
2008-10-07,29.44,31.61,29.44,31.6,719300,22.7541273457489,24.4313167594811,22.7541273457489,24.4235877760077,930652.7856783,0.0,1.0
2008-10-08,30.13,31.46,28.58,28.99,726200,23.2874272054149,24.3153820073798,22.0894347670348,22.406323089445,939580.22099205,0.0,1.0
2008-10-09,28.75,30.85,28.2,30.85,599700,22.2208274860829,23.8439140155012,21.7957333950448,23.8439140155012,775910.573573303,0.0,1.0
2008-10-10,30.5,31.0,26.28,27.45,1032100,23.5733995939315,23.9598487676025,20.3117685681482,21.2160596345383,1335363.18656829,0.0,1.0
2008-10-13,33.33,33.39,31.05,31.05,181900,25.7607019169094,25.8070758177499,23.9984936849696,23.9984936849696,235347.896169724,0.0,1.0
2008-10-14,31.37,34.64,31.04,34.42,592900,24.245821156119,26.7731987519274,23.9907647014961,26.6031611155122,767112.521380042,0.0,1.0
2008-10-15,28.29,31.42,28.1,31.42,718000,21.8652942463056,24.2844660734861,21.7184435603106,24.2844660734861,928970.805111941,0.0,1.0
2008-10-16,30.2,30.47,27.26,28.35,1001100,23.3415300897288,23.5502126435112,21.0692089485433,21.9116681471461,1295254.41921667,0.0,1.0
2008-10-17,30.84,31.5,29.3,29.3,546100,23.8361850320277,24.3462979412735,22.645921577121,22.645921577121,706561.22099113,0.0,1.0
2008-10-20,32.05,32.09,30.8,31.36,453800,24.7713920323116,24.8023079662053,23.8052690981341,24.2380921726456,587140.600779663,0.0,1.0
2008-10-21,30.99,31.95,30.89,31.75,365700,23.952119784129,24.6941021975774,23.8748299493948,24.539522528109,473154.071628743,0.0,1.0
2008-10-22,30.18,30.78,29.66,30.78,527400,23.326072122782,23.7898111311872,22.9241649821642,23.7898111311872,682366.577459663,0.0,1.0
2008-10-23,30.16,30.48,28.05,29.52,1147800,23.3106141558352,23.5579416269846,21.6797986429435,22.8159592135363,1485059.45697421,0.0,1.0
2008-10-24,30.67,31.02,28.05,28.05,917400,23.7047923129796,23.9753067345493,21.6797986429435,21.6797986429435,1186960.74736726,0.0,1.0
2008-10-27,30.07,30.81,29.86,30.44,922200,23.2410533045744,23.8129980816075,23.0787446516326,23.5270256930909,1193171.13715074,0.0,1.0
2008-10-28,30.13,30.79,28.75,30.14,1486600,23.2874272054149,23.7975401146606,22.2208274860829,23.2951561888883,1923409.46919138,0.0,1.0
2008-10-29,29.63,30.26,29.06,29.8,1589800,22.9009780317439,23.3879039905694,22.460425973759,23.032370750792,2056932.84953616,0.0,1.0
2008-10-30,31.27,31.29,30.0,30.52,663700,24.1685313213848,24.1839892883316,23.1869504202604,23.5888575608783,858715.770686344,0.0,1.0
2008-10-31,31.57,32.11,30.86,31.11,664100,24.4004008255874,24.8177659331521,23.8516429989746,24.0448675858101,859233.303168301,0.0,1.0
2008-11-03,32.32,32.44,31.32,31.57,468800,24.9800745860939,25.072822387775,24.2071762387519,24.4004008255874,606548.068853034,0.0,1.0
2008-11-04,32.75,33.69,32.24,32.76,338600,25.312420875451,26.0389453219525,24.9182427183066,25.3201498589244,438091.245976188,0.0,1.0
2008-11-05,29.44,32.69,29.29,32.55,758700,22.7541273457489,25.2660469746105,22.6381925936476,25.1578412059826,981629.735151017,0.0,1.0
2008-11-06,28.22,29.89,27.92,29.03,738400,21.8111913619917,23.1019316020528,21.5793218577891,22.4372390233387,955364.961691721,0.0,1.0
2008-11-07,31.53,31.7,28.27,28.27,1579700,24.3694848916937,24.5008776107419,21.8498362793588,21.8498362793588,2043865.15436676,0.0,1.0
2008-11-10,31.35,32.32,30.75,32.32,1137600,24.2303631891722,24.9800745860939,23.766624180767,24.9800745860939,1471862.37868432,0.0,1.0
2008-11-11,31.54,31.845,30.33,31.16,563900,24.3772138751672,24.6129478711065,23.4420068748833,24.0835125031772,729591.416438193,0.0,1.0
2008-11-12,28.61,30.75,28.54,30.75,1116400,22.112621717455,23.766624180767,22.0585188331411,23.766624180767,1444433.15714063,0.0,1.0
2008-11-13,28.98,28.98,26.31,28.41,1474700,22.3985941059716,22.3985941059716,20.3349555185684,21.9580420479866,1908012.87785317,0.0,1.0
2008-11-14,27.0,29.39,27.0,29.39,1084500,20.8682553782344,22.7154824283818,20.8682553782344,22.7154824283818,1403159.9417046,0.0,1.0
2008-11-17,27.39,27.95,26.79,27.1,1003800,21.1696857336978,21.6025088082093,20.7059467252926,20.9455452129686,1298747.76346987,0.0,1.0
2008-11-18,26.71,27.9,25.93,27.55,787800,20.6441148575052,21.5638638908422,20.0412541465784,21.2933494692725,1019280.22321335,0.0,1.0
2008-11-19,25.78,27.2,25.65,27.0,714000,19.9253193944771,21.0228350477028,19.8248426093227,20.8682553782344,923795.480292378,0.0,1.0
2008-11-20,24.86,26.44,24.62,25.24,970100,19.2142529149225,20.4354323037229,19.0287573115604,19.5079542869125,1255145.65186503,0.0,1.0
2008-11-21,25.85,25.85,24.5,25.57,904700,19.9794222787911,19.9794222787911,18.9360095098794,19.7630107415353,1170529.09106514,0.0,1.0
2008-11-24,27.97,28.4,25.93,26.54,809000,21.6179667751562,21.9503130645132,20.0412541465784,20.5127221384571,1046709.44475705,0.0,1.0
2008-11-25,27.56,29.0,26.8,28.61,2330800,21.3010784527459,22.4140520729184,20.713675708766,22.112621717455,3015661.77236061,0.0,1.0
2008-11-26,29.92,30.22,27.16,27.4,821700,23.1251185524731,23.3569880566757,20.9919191138091,21.1774147171712,1063141.10105917,0.0,1.0
2008-11-28,29.82,30.45,28.95,30.11,305700,23.0478287177389,23.5347546765644,22.3754071555513,23.2719692384681,395524.199335265,0.0,1.0
2008-12-01,27.84,29.62,27.77,28.91,879600,21.5174899900017,22.8932490482705,21.4633871056878,22.3444912216577,1138053.92782237,0.0,1.0
2008-12-02,28.34,28.63,27.52,28.5,773200,21.9039391636727,22.1280796844019,21.2701625188522,22.0276028992474,1000390.28762194,0.0,1.0
2008-12-03,28.27,28.93,27.15,27.95,573200,21.8498362793588,22.3599491886045,20.9841901303357,21.6025088082093,741624.046643682,0.0,1.0
2008-12-04,27.86,29.26,27.15,28.26,826700,21.5329479569485,22.6150056432274,20.9841901303357,21.8421072958853,1069610.25708362,0.0,1.0
2008-12-05,28.26,28.3,26.47,27.25,731300,21.8421072958853,21.873023229779,20.4586192541431,21.0614799650699,946178.760136997,0.0,1.0
2008-12-08,28.32,28.8,27.94,28.29,635300,21.8884811967259,22.25947240345,21.5947798247359,21.8652942463056,821970.96446743,0.0,1.0
2008-12-09,28.91,29.63,28.01,28.01,568700,22.3444912216577,22.9009780317439,21.6488827090498,21.6488827090498,735801.806221671,0.0,1.0
2008-12-10,29.65,30.13,29.12,29.21,532000,22.9164359986907,23.2874272054149,22.5067998745995,22.5763607258603,688318.201002163,0.0,1.0
2008-12-11,27.91,29.31,27.55,29.31,391500,21.5715928743156,22.6536505605945,21.2933494692725,22.6536505605945,506534.916714938,0.0,1.0
2008-12-12,28.9,29.03,27.14,27.14,444600,22.3367622381842,22.4372390233387,20.9764611468623,20.9764611468623,575237.353694665,0.0,1.0
2008-12-15,28.17,29.39,27.79,29.34,563000,21.7725464446246,22.7154824283818,21.4788450726346,22.6768375110147,728426.968353791,0.0,1.0
2008-12-16,30.43,30.47,28.13,28.49,481600,23.5192967096175,23.5502126435112,21.7416305107309,22.019873915774,623109.108275642,0.0,1.0
2008-12-17,32.87,33.65,29.85,29.85,1105500,25.405168677132,26.0080293880588,23.0710156681591,23.0710156681591,1430330.39700731,0.0,1.0
2008-12-18,31.72,33.28,31.28,33.28,533700,24.5163355776887,25.7220569995423,24.1762603048582,25.7220569995423,690517.714050478,0.0,1.0
2008-12-19,32.37,32.74,31.63,31.9,704300,25.018719503461,25.3046918919776,24.4467747264279,24.6554572802103,911245.317604931,0.0,1.0
2008-12-22,31.81,32.82,30.97,32.77,575400,24.5858964289495,25.3665237597649,23.9366618171822,25.3278788423978,744470.475294444,0.0,1.0
2008-12-23,31.53,32.34,30.84,31.88,508600,24.3694848916937,24.9955325530408,23.8361850320277,24.6399993132634,658042.550807707,0.0,1.0
2008-12-24,31.95,32.27,30.9,31.33,181800,24.6941021975774,24.9414296687268,23.8825589328683,24.2149052222253,235218.513049235,0.0,1.0
2008-12-26,32.22,32.45,31.38,31.93,243000,24.9027847513597,25.0805513712484,24.2535501395924,24.6786442306305,314400.982788582,0.0,1.0
2008-12-29,30.68,32.44,30.68,32.44,729500,23.712521296453,25.072822387775,23.712521296453,25.072822387775,943849.863968191,0.0,1.0
2008-12-30,32.27,32.27,30.68,30.9,391300,24.9414296687268,24.9414296687268,23.712521296453,23.8825589328683,506276.150473959,0.0,1.0
2008-12-31,32.76,33.11,31.72,32.02,310800,25.3201498589244,25.5906642804941,24.5163355776887,24.7482050818913,402122.738480211,0.0,1.0
2009-01-02,33.15,33.3,32.13,33.01,493300,25.6215802143878,25.7375149664891,24.8332239000989,25.5133744457599,638246.933372869,0.0,1.0
2009-01-05,33.52,34.92,32.93,33.29,848500,25.9075526029043,26.9896102891832,25.4515425779725,25.7297859830157,1097815.77735026,0.0,1.0
2009-01-06,33.61,34.08,33.16,34.08,656300,25.9771134541651,26.3403756774159,25.6293091978612,26.3403756774159,849141.419770149,0.0,1.0
2009-01-07,32.43,33.48,32.03,33.48,589900,25.0650934043015,25.8766366690107,24.7559340653647,25.8766366690107,763231.027765369,0.0,1.0
2009-01-08,32.03,32.44,31.11,31.94,577500,24.7559340653647,25.072822387775,24.0448675858101,24.686373214104,747187.520824717,0.0,1.0
2009-01-09,31.85,32.24,30.83,31.93,501100,24.6168123628432,24.9182427183066,23.8284560485543,24.6786442306305,648338.816771021,0.0,1.0
2009-01-12,32.07,32.43,31.49,32.0,590100,24.7868499992584,25.0650934043015,24.3385689578,24.7327471149445,763489.794006346,0.0,1.0
2009-01-13,31.99,33.15,31.9,32.08,735400,24.7250181314711,25.6215802143878,24.6554572802103,24.7945789827318,951483.468077047,0.0,1.0
2009-01-14,30.72,31.8,30.34,31.76,691700,23.7434372303467,24.5781674454761,23.4497358583567,24.5472515115824,894943.0444233,0.0,1.0
2009-01-15,30.81,31.35,29.43,30.45,691200,23.8129980816075,24.2303631891722,22.7463983622755,23.5347546765644,894296.128820854,0.0,1.0
2009-01-16,31.57,31.97,30.45,31.2,497000,24.4004008255874,24.7095601645242,23.5347546765644,24.1144284370709,643034.108830968,0.0,1.0
2009-01-20,31.12,31.87,31.0,31.38,730300,24.0525965692835,24.63227032979,23.9598487676025,24.2535501395924,944884.928932104,0.0,1.0
2009-01-21,31.08,31.74,30.5,31.68,586000,24.0216806353898,24.5317935446356,23.5733995939315,24.485419643795,758185.086066292,0.0,1.0
2009-01-22,27.46,29.35,27.21,28.69,2244800,21.2237886180117,22.6845664944881,21.0305640311762,22.1744535852424,2904392.28873995,0.0,1.0
2009-01-23,27.48,27.97,26.28,27.0,986500,21.2392465849586,21.6179667751562,20.3117685681482,20.8682553782344,1276364.48362525,0.0,1.0
2009-01-26,27.0,27.72,26.78,27.51,1103900,20.8682553782344,21.4247421883207,20.6982177418192,21.2624335353788,1428260.26707949,0.0,1.0
2009-01-27,26.27,27.38,25.95,27.2,1025900,20.3040395846747,21.1619567502244,20.0567121135253,21.0228350477028,1327341.43309797,0.0,1.0
2009-01-28,27.08,27.43,26.34,26.34,914200,20.9300872460218,21.2006016675915,20.3581424689887,20.3581424689887,1182820.48751161,0.0,1.0
2009-01-29,25.85,26.86,25.49,26.81,904400,19.9794222787911,20.7600496096065,19.701178873748,20.7214046922394,1170140.94170367,0.0,1.0
2009-01-30,25.56,26.4799,24.93,26.2,767300,19.7552817580619,20.4662709477818,19.2683557992364,20.2499367003608,992756.683513081,0.0,1.0
2009-02-02,25.5,25.85,24.77,25.5,885700,19.7089078572214,19.9794222787911,19.1446920636617,19.7089078572214,1145946.29817221,0.0,1.0
2009-02-03,25.63,25.95,24.9,25.81,965600,19.8093846423758,20.0567121135253,19.2451688488162,19.9485063448974,1249323.41144302,0.0,1.0
2009-02-04,25.87,26.69,25.56,25.91,1000300,19.9948802457379,20.6286568905584,19.7552817580619,20.0257961796316,1294219.35425275,0.0,1.0
2009-02-05,30.18,30.65,27.35,27.92,4142700,23.326072122782,23.6893343460328,21.1387697998041,21.5793218577891,5359954.53250312,0.0,1.0
2009-02-06,31.17,31.6,30.09,30.25,1346200,24.0912414866506,24.4235877760077,23.2565112715212,23.3801750070959,1741755.56802464,0.0,1.0
2009-02-09,32.18,32.665,31.06,31.06,1122000,24.871868817466,25.2467245159269,24.006222668443,24.006222668443,1451678.61188802,0.0,1.0
2009-02-10,31.54,32.79,31.11,32.01,1136700,24.3772138751672,25.3433368093447,24.0448675858101,24.7404760984179,1470697.93059992,0.0,1.0
2009-02-11,32.06,32.6,31.41,31.83,939500,24.779121015785,25.1964861233497,24.2767370900127,24.6013543958963,1215554.41699536,0.0,1.0
2009-02-12,32.9,32.91,31.6,31.73,965500,25.4283556275523,25.4360846110257,24.4235877760077,24.5240645611621,1249194.02832253,0.0,1.0
2009-02-13,32.73,33.51,32.42,32.75,788600,25.2969629085041,25.8998236194309,25.0573644208281,25.312420875451,1020315.28817727,0.0,1.0
2009-02-17,32.14,32.5,31.6675,32.43,792000,24.8409528835724,25.1191962886155,24.4757584144533,25.0650934043015,1024714.31427389,0.0,1.0
2009-02-18,30.95,32.28,30.79,32.16,964600,23.9212038502354,24.9491586522002,23.7975401146606,24.8564108505192,1248029.58023813,0.0,1.0
2009-02-19,30.59,31.5,30.38,31.35,794300,23.6429604451922,24.3462979412735,23.4806517922504,24.2303631891722,1027690.12604515,0.0,1.0
2009-02-20,29.97,30.429,29.23,30.0,972900,23.1637634698402,23.5185238112702,22.5918186928071,23.1869504202604,1258768.37923873,0.0,1.0
2009-02-23,29.22,30.31,28.95,30.19,907200,22.5840897093337,23.4265489079365,22.3754071555513,23.3338011062554,1173763.66907737,0.0,1.0
2009-02-24,30.47,30.77,28.86,29.44,749200,23.5502126435112,23.7820821477138,22.3058463042906,22.7541273457489,969338.338704549,0.0,1.0
2009-02-25,28.89,30.45,27.89,30.28,2141700,22.3290332547108,23.5347546765644,21.5561349073688,23.4033619575162,2770998.29151566,0.0,1.0
2009-02-26,29.5,29.92,28.95,29.12,1194200,22.8005012465894,23.1251185524731,22.3754071555513,22.5067998745995,1545093.22488117,0.0,1.0
2009-02-27,28.05,29.1,27.94,29.1,1332800,21.6797986429435,22.4913419076526,21.5947798247359,22.4913419076526,1724418.2298791,0.0,1.0
2009-03-02,27.64,27.95,27.06,27.39,1289600,21.3629103205333,21.6025088082093,20.9146292790749,21.1696857336978,1668524.7218278,0.0,1.0
2009-03-03,28.07,28.53,27.5,28.0,1889300,21.6952566098904,22.0507898496677,21.2547045519054,21.6411537255764,2444435.29540109,0.0,1.0
2009-03-04,29.4,29.89,28.24,28.25,1276100,22.7232114118552,23.1019316020528,21.8266493289385,21.8343783124119,1651058.00056177,0.0,1.0
2009-03-05,29.25,30.21,28.88,29.1,1638200,22.6072766597539,23.3492590732023,22.3213042712374,22.4913419076526,2119554.2798529,0.0,1.0
2009-03-06,29.13,29.74,28.41,29.2,1168200,22.5145288580729,22.9859968499515,21.9580420479866,22.5686317423868,1511453.613554,0.0,1.0
2009-03-09,28.51,29.95,28.38,28.67,901800,22.0353318827208,23.1483055028933,21.9348550975664,22.1589956182956,1166776.98057096,0.0,1.0
2009-03-10,30.35,30.42,28.52,28.75,1112100,23.4574648418302,23.5115677261441,22.0430608661943,22.2208274860829,1438869.68295959,0.0,1.0
2009-03-11,31.06,31.29,30.02,30.36,840500,24.006222668443,24.1839892883316,23.2024083872073,23.4651938253036,1087465.12771112,0.0,1.0
2009-03-12,31.8,31.91,30.385,30.79,732400,24.5781674454761,24.6631862636837,23.4845162839871,23.7975401146606,947601.974462374,0.0,1.0
2009-03-13,32.89,33.03,31.67,32.01,1368500,25.4206266440789,25.5288324127068,24.4776906603216,24.7404760984179,1770608.00389372,0.0,1.0
2009-03-16,31.91,33.44,31.77,32.96,1092700,24.6631862636837,25.845720735117,24.5549804950558,25.4747295283928,1413769.3575847,0.0,1.0
2009-03-17,32.72,32.72,31.53,31.99,634700,25.2892339250307,25.2892339250307,24.3694848916937,24.7250181314711,821194.665744498,0.0,1.0
2009-03-18,33.56,33.82,32.46,32.76,800000,25.938468536798,26.1394221071069,25.0882803547218,25.3201498589244,1035064.96391303,0.0,1.0
2009-03-19,33.86,34.34,33.592,33.79,702300,26.1703380410006,26.5413292477248,25.963201283913,26.1162351566867,908657.655195148,0.0,1.0
2009-03-20,32.86,33.86,32.39,33.72,815800,25.3974396936586,26.1703380410006,25.0341774704079,26.0621322723727,1055507.49695031,0.0,1.0
2009-03-23,34.87,34.94,33.13,33.71,921000,26.9509653718161,27.00506825613,25.606122247441,26.0544032888993,1191618.53970487,0.0,1.0
2009-03-24,33.88,34.95,33.09,34.51,947600,26.1857960079475,27.0127972396034,25.5752063135473,26.6727219667729,1226034.44975498,0.0,1.0
2009-03-25,33.29,34.22,32.15,33.88,991000,25.7297859830157,26.4485814460438,24.8486818670458,26.1857960079475,1282186.72404726,0.0,1.0
2009-03-26,34.91,34.92,33.29,33.36,1442100,26.9818813057097,26.9896102891832,25.7297859830157,25.7838888673296,1865833.98057372,0.0,1.0
2009-03-27,34.02,34.78,33.91,34.65,915300,26.2940017765753,26.8814045205553,26.2089829583677,26.7809277354008,1184243.70183699,0.0,1.0
2009-03-30,33.42,33.83,32.89,33.77,734300,25.8302627681701,26.1471510905804,25.4206266440789,26.1007771897398,950060.25375167,0.0,1.0
2009-03-31,34.11,34.76,33.5,33.77,793200,26.3635626278361,26.8659465536084,25.8920946359575,26.1007771897398,1026266.91171977,0.0,1.0
2009-04-01,34.9,34.94,33.6,33.92,614600,26.9741523222363,27.00506825613,25.9693844706917,26.2167119418411,795188.658526183,0.0,1.0
2009-04-02,36.38,37.32,34.92,35.1,1119200,28.1180418763025,28.844566322804,26.9896102891832,27.1287319917047,1448055.88451432,0.0,1.0
2009-04-03,36.61,36.83,35.9,36.16,1185600,28.2958084961912,28.4658461326064,27.7470506695783,27.9480042398873,1533966.2765191,0.0,1.0
2009-04-06,36.0,36.69,35.53,36.5,715100,27.8243405043125,28.3576403639785,27.4610782810618,28.2107896779835,925218.694617757,0.0,1.0
2009-04-07,34.45,35.93,34.37,35.56,801400,26.6263480659324,27.7702376199986,26.564516198145,27.4842652314821,1036876.32759987,0.0,1.0
2009-04-08,34.99,35.6,34.52,34.76,637100,27.0437131734971,27.5151811653757,26.6804509502464,26.8659465536084,824299.860636236,0.0,1.0
2009-04-09,35.56,36.18,35.27,35.42,1014700,27.4842652314821,27.9634622068341,27.2601247107529,27.3760594628542,1312850.52360318,0.0,1.0
2009-04-13,34.68,35.64,34.03,35.52,1003200,26.8041146858211,27.5460970992694,26.3017307600488,27.4533492975884,1297971.46474693,0.0,1.0
2009-04-14,34.35,34.72,34.01,34.5,893200,26.5490582311982,26.8350306197148,26.2862727931019,26.6649929832995,1155650.03220889,0.0,1.0
2009-04-15,34.93,34.93,34.0,34.0,1111600,26.9973392726566,26.9973392726566,26.2785438096285,26.2785438096285,1438222.76735715,0.0,1.0
2009-04-16,35.83,36.12,34.8,34.82,899700,27.6929477852644,27.9170883059936,26.8968624875021,26.912320454449,1164059.93504069,0.0,1.0
2009-04-17,36.42,37.06,35.62,35.63,1353300,28.1489578101962,28.6436127524951,27.5306391323226,27.538368115796,1750941.76957937,0.0,1.0
2009-04-20,34.77,36.14,34.62,36.14,548800,26.8736755370819,27.9325462729404,26.7577407849806,27.9325462729404,710054.565244335,0.0,1.0
2009-04-21,35.44,35.79,34.601,34.87,645100,27.391517429801,27.6620318513707,26.7430557163811,26.9509653718161,834650.510275366,0.0,1.0
2009-04-22,35.34,36.4,35.08,35.35,545900,27.3142275950668,28.1334998432493,27.1132740247579,27.3219565785402,706302.454750151,0.0,1.0
2009-04-23,35.57,35.85,34.85,35.6,584700,27.4919942149555,27.7084057522112,26.9355074048692,27.5151811653757,756503.105499932,0.0,1.0
2009-04-24,36.81,37.12,34.84,35.57,1321700,28.4503881656596,28.6899866533356,26.9277784213958,27.4919942149555,1710056.70350481,0.0,1.0
2009-04-27,37.29,37.52,36.2,36.2,1142600,28.8213793723837,28.9991459922724,27.9789201737809,27.9789201737809,1478331.53470878,0.0,1.0
2009-04-28,37.76,37.85,36.93,37.27,683800,29.1846415956345,29.2542024468953,28.5431359673406,28.8059214054369,884721.777904658,0.0,1.0
2009-04-29,40.05,40.25,38.28,38.42,1228500,30.9545788110477,31.1091584805161,29.5865487362523,29.6947545048802,1589471.63520894,0.0,1.0
2009-04-30,40.13,40.72,39.3,40.47,1356800,31.0164106788351,31.4724207037668,30.3749050505412,31.2791961169313,1755470.17879649,0.0,1.0
2009-05-01,38.59,39.83,37.63,39.48,1898200,29.8261472239284,30.7845411746325,29.08416481048,30.5140267530627,2455950.39312463,0.0,1.0
2009-05-04,38.37,38.78,37.69,38.61,1585200,29.6561095875131,29.9729979099233,29.1305387113205,29.8416051908752,2050981.22599366,0.0,1.0
2009-05-05,39.54,39.65,37.86,38.48,1426400,30.5604006539033,30.6454194721109,29.2619314303687,29.7411284057207,1845520.83065692,0.0,1.0
2009-05-06,39.09,39.995,38.32,39.87,1113800,30.2125963975994,30.9120694019439,29.617464670146,30.8154571085261,1441069.19600791,0.0,1.0
2009-05-07,38.7,39.49,37.86,39.48,907600,29.911166042136,30.5217557365362,29.2619314303687,30.5140267530627,1174281.20155933,0.0,1.0
2009-05-08,40.0,40.0,38.8,39.29,1095600,30.9159338936806,30.9159338936806,29.9884558768702,30.3671760670678,1417521.46807889,0.0,1.0
2009-05-11,38.63,39.79,38.58,39.67,1003100,29.857063157822,30.7536252407388,29.8184182404549,30.6608774390577,1297842.08162645,0.0,1.0
2009-05-12,39.2,39.47,38.32,39.04,1004400,30.297615215807,30.5062977695893,29.617464670146,30.1739514802323,1299524.0621928,0.0,1.0
2009-05-13,37.74,38.94,37.2,38.51,1060500,29.1691836286876,30.0966616454981,28.751818521123,29.764315356141,1372107.99278721,0.0,1.0
2009-05-14,38.02,38.33,37.36,37.71,610700,29.3855951659434,29.6251936536194,28.8754822566977,29.1459966782674,790142.716827106,0.0,1.0
2009-05-15,38.64,38.83,38.01,38.02,591100,29.8647921412955,30.0116428272904,29.37786618247,29.3855951659434,764783.625211236,0.0,1.0
2009-05-18,39.15,39.15,38.03,38.84,820800,30.2589702984399,30.2589702984399,29.3933241494168,30.0193718107639,1061976.65297476,0.0,1.0
2009-05-19,38.67,39.0,38.347,38.65,686600,29.8879790917157,30.1430355463386,29.6383329255242,29.8725211247689,888344.505278355,0.0,1.0
2009-05-20,39.87,40.83,39.06,39.06,1494900,30.8154571085261,31.5574395219745,30.1894094471791,30.1894094471791,1934148.26819198,0.0,1.0
2009-05-21,38.48,39.74,37.74,39.41,1029600,29.7411284057207,30.7149803233717,29.1691836286876,30.4599238687488,1332128.60855607,0.0,1.0
2009-05-22,37.42,38.83,37.4,38.73,762100,28.9218561575382,30.0116428272904,28.9063981905914,29.9343529925562,986028.761247646,0.0,1.0
2009-05-26,39.23,39.44,37.52,37.75,1298500,30.3208021662272,30.4831108191691,28.9991459922724,29.1769126121611,1680039.81955133,0.0,1.0
2009-05-27,36.01,38.07,35.76,37.81,3755100,27.832069487786,29.4242400833105,27.6388449009505,29.2232865130016,4858465.55748725,0.0,1.0
2009-05-28,35.52,36.98,35.15,36.15,1719200,27.4533492975884,28.5817808847077,27.1673769090718,27.9402752564138,2224354.60744909,0.0,1.0
2009-05-29,36.06,36.2,35.25,35.87,704000,27.8707144051531,27.9789201737809,27.244666743806,27.7238637191581,910857.168243461,0.0,1.0
2009-06-01,38.0,38.38,36.93,37.78,1263600,29.3701371989966,29.6638385709865,28.5431359673406,29.2000995625813,1634885.11050062,0.0,1.0
2009-06-02,37.69,38.31,37.54,37.87,1166000,29.1305387113205,29.6097356866726,29.0146039592192,29.2696604138421,1508607.18490324,0.0,1.0
2009-06-03,36.72,37.05,36.33,37.05,863800,28.3808273143988,28.6358837690216,28.0793969589354,28.6358837690216,1117611.39478509,0.0,1.0
2009-06-04,36.81,37.14,36.55,36.58,714500,28.4503881656596,28.7054446202824,28.2494345953506,28.2726215457709,924442.39589482,0.0,1.0
2009-06-05,37.78,38.25,37.25,37.5,834500,29.2000995625813,29.5633617858321,28.7904634384901,28.9836880253256,1079702.14048178,0.0,1.0
2009-06-08,37.92,38.04,37.17,37.5,629800,29.3083053312092,29.4010531328902,28.7286315707027,28.9836880253256,814854.89284053,0.0,1.0
2009-06-09,38.34,38.67,38.01,38.01,687000,29.6329226370929,29.8879790917157,29.37786618247,29.37786618247,888862.03776031,0.0,1.0
2009-06-10,37.25,38.57,36.65,38.33,927200,28.7904634384901,29.8106892569815,28.3267244300848,29.6251936536194,1199640.2931752,0.0,1.0
2009-06-11,38.1,38.36,37.25,37.45,597500,29.4474270337308,29.6483806040397,28.7904634384901,28.9450431079585,773064.14492254,0.0,1.0
2009-06-12,38.07,38.18,37.27,38.18,363300,29.4242400833105,29.5092589015181,28.8059214054369,29.5092589015181,470048.876737003,0.0,1.0
2009-06-15,37.4,37.84,36.87,37.76,363600,28.9063981905914,29.2464734634218,28.4967620665001,29.1846415956345,470437.02609847,0.0,1.0
2009-06-16,37.09,37.79,37.0,37.585,572900,28.6667997029153,29.2078285460547,28.5972388516546,29.0493843848496,741235.897282217,0.0,1.0
2009-06-17,37.32,37.6,36.5,37.13,473000,28.844566322804,29.0609778600598,28.2107896779835,28.697715636809,611982.159913577,0.0,1.0
2009-06-18,37.35,37.44,36.53,37.44,478100,28.8677532732243,28.937314124485,28.2339766284038,28.937314124485,618580.699058521,0.0,1.0
2009-06-19,37.03,37.62,36.84,37.47,621600,28.6204258020748,29.0764358270066,28.4735751160798,28.9605010749053,804245.476960422,0.0,1.0
2009-06-22,36.2,36.91,36.2,36.66,288200,27.9789201737809,28.5276780003938,27.9789201737809,28.3344534135583,372882.153249668,0.0,1.0
2009-06-23,35.36,36.39,34.67,36.33,755200,27.3296855620136,28.1257708597759,26.7963857023477,28.0793969589354,977101.325933898,0.0,1.0
2009-06-24,35.99,36.83,35.41,35.41,520100,27.8166115208391,28.4658461326064,27.3683304793807,27.3683304793807,672921.609663956,0.0,1.0
2009-06-25,36.9,37.02,35.41,35.62,672700,28.5199490169204,28.6126968186014,27.3683304793807,27.5306391323226,870360.251530364,0.0,1.0
2009-06-26,36.7,37.17,36.38,36.86,670900,28.3653693474519,28.7286315707027,28.1180418763025,28.4890330830267,868031.355361563,0.0,1.0
2009-06-29,37.34,37.56,36.61,36.64,650900,28.8600242897508,29.0300619261661,28.2958084961912,28.3189954466114,842154.731263737,0.0,1.0
2009-06-30,37.28,37.72,36.73,37.45,429300,28.8136503889103,29.1537256617408,28.3885562978722,28.9450431079585,555441.736259828,0.0,1.0
2009-07-01,37.11,37.66,36.61,37.56,566300,28.6822576698622,29.1073517609003,28.2958084961912,29.0300619261661,732696.611329933,0.0,1.0
2009-07-02,36.2,37.13,36.07,36.84,305100,27.9789201737809,28.697715636809,27.8784433886265,28.4735751160798,394747.900612331,0.0,1.0
2009-07-06,35.83,36.11,35.3,36.11,610000,27.6929477852644,27.9093593225202,27.2833116611731,27.9093593225202,789237.034983682,0.0,1.0
2009-07-07,34.91,35.97,34.81,35.97,468200,26.9818813057097,27.8011535538923,26.9045914709755,27.8011535538923,605771.770130099,0.0,1.0
2009-07-08,34.86,35.08,34.14,34.89,492700,26.9432363883426,27.1132740247579,26.3867495782564,26.9664233387629,637470.634649936,0.0,1.0
2009-07-09,34.94,35.0,34.32,34.77,335000,27.00506825613,27.0514421569705,26.525871280778,26.8736755370819,433433.45363858,0.0,1.0
2009-07-10,35.11,35.22,34.44,34.71,374400,27.1364609751781,27.2214797933858,26.618619082459,26.8273016362413,484410.403111297,0.0,1.0
2009-07-13,36.02,36.02,35.18,35.75,604400,27.8397984712594,27.8397984712594,27.1905638594921,27.631115917477,781991.58023629,0.0,1.0
2009-07-14,36.29,36.42,35.55,36.1,272500,28.0484810250417,28.1489578101962,27.4765362480086,27.9016303390467,352569.003332875,0.0,1.0
2009-07-15,38.13,38.15,36.6,36.61,549000,29.470613984151,29.4860719510979,28.2880795127177,28.2958084961912,710313.331485315,0.0,1.0
2009-07-16,38.94,39.07,38.01,38.32,464500,30.0966616454981,30.1971384306525,29.37786618247,29.617464670146,600984.594672,0.0,1.0
2009-07-17,39.04,39.04,38.3107,38.94,231200,30.1739514802323,30.1739514802323,29.6102767155157,30.0966616454981,299133.774570864,0.0,1.0
2009-07-20,39.04,39.48,38.53,39.23,478700,30.1739514802323,30.5140267530627,29.7797733230878,30.3208021662272,619356.997781456,0.0,1.0
2009-07-21,38.88,39.28,38.63,38.95,379300,30.0502877446575,30.3594470835943,29.857063157822,30.1043906289715,490750.176015264,0.0,1.0
2009-07-22,40.34,40.47,38.55,38.63,527500,31.1787193317769,31.2791961169313,29.7952312900347,29.857063157822,682495.960580151,0.0,1.0
2009-07-23,41.43,41.48,40.17,40.35,529500,32.0211785303797,32.0598234477468,31.0473266127287,31.1864483152503,685083.622989933,0.0,1.0
2009-07-24,41.97,42.1,40.46,40.79,768700,32.4385436379444,32.5390204230988,31.2714671334579,31.5265235880808,994568.047199928,0.0,1.0
2009-07-27,41.88,41.99,41.33,41.97,436100,32.3689827866836,32.4540016048912,31.9438886956455,32.4385436379444,564239.788453088,0.0,1.0
2009-07-28,42.06,42.25,41.49,41.49,441200,32.5081044892052,32.6549551752001,32.0675524312202,32.0675524312202,570838.327598033,0.0,1.0
2009-07-29,42.04,42.34,41.4,41.99,303700,32.4926465222583,32.7245160264609,31.9979915799594,32.4540016048912,392936.536925483,0.0,1.0
2009-07-30,41.59,42.5,41.28,42.42,844600,32.1448422659544,32.8481797620356,31.9052437782784,32.7863478942483,1092769.83565118,0.0,1.0
2009-07-31,41.63,42.47,40.1,41.22,1672200,32.1757581998481,32.8249928116154,30.9932237284148,31.8588698774379,2163544.5408192,0.0,1.0
2009-08-03,42.1,42.25,41.61,42.02,463200,32.5390204230988,32.6549551752001,32.1603002329012,32.4771885553115,599302.614105643,0.0,1.0
2009-08-04,41.9,42.04,41.42,41.8,528900,32.3844407536304,32.4926465222583,32.0134495469063,32.3071509188962,684307.324267,0.0,1.0
2009-08-05,40.53,42.09,40.34,41.85,673500,31.3255700177719,32.5312914396254,31.1787193317769,32.3457958362633,871395.316494278,0.0,1.0
2009-08-06,40.04,40.93,39.77,40.53,395600,30.9468498275743,31.6347293567087,30.7381672737919,31.3255700177719,511839.624654991,0.0,1.0
2009-08-07,40.06,40.49,39.98,40.4,324900,30.9623077945211,31.2946540838782,30.9004759267338,31.2250932326174,420365.758469178,0.0,1.0
2009-08-10,39.47,40.17,39.41,40.17,342200,30.5062977695893,31.0473266127287,30.4599238687488,31.0473266127287,442749.038313797,0.0,1.0
2009-08-11,39.47,39.6,38.74,39.25,467400,30.5062977695893,30.6067745547438,29.9420819760297,30.3362601331741,604736.705166186,0.0,1.0
2009-08-12,39.52,40.135,39.3,39.3,452100,30.5449426869564,31.0202751705718,30.3749050505412,30.3749050505412,584941.087731349,0.0,1.0
2009-08-13,40.49,40.58,39.6,39.63,337100,31.2946540838782,31.364214935139,30.6067745547438,30.6299615051641,436150.499168851,0.0,1.0
2009-08-14,40.03,40.51,39.34,40.51,305300,30.9391208441009,31.310112050825,30.4058209844349,31.310112050825,395006.666853308,0.0,1.0
2009-08-17,39.54,39.8,39.02,39.49,413800,30.5604006539033,30.7613542242122,30.1584935132854,30.5217557365362,535387.352584012,0.0,1.0
2009-08-18,40.29,40.41,39.52,39.68,515600,31.1400744144098,31.2328222160908,30.5449426869564,30.6686064225312,667099.369241945,0.0,1.0
2009-08-19,39.92,40.27,39.73,39.92,395800,30.8541020258932,31.1246164474629,30.7072513398982,30.8541020258932,512098.39089597,0.0,1.0
2009-08-20,39.94,40.32,39.74,40.01,236700,30.8695599928401,31.16326136483,30.7149803233717,30.923662877154,306249.846197766,0.0,1.0
2009-08-21,40.03,40.31,39.6,40.31,327600,30.9391208441009,31.1555323813566,30.6067745547438,31.1555323813566,423859.102722384,0.0,1.0
2009-08-24,39.68,40.08,39.49,40.08,256800,30.6686064225312,30.977765761468,30.5217557365362,30.977765761468,332255.853416081,0.0,1.0
2009-08-25,39.49,39.76,39.36,39.69,421200,30.5217557365362,30.7304382903185,30.4212789513817,30.6763354060046,544961.703500208,0.0,1.0
2009-08-26,39.83,39.9699,39.2,39.58,429200,30.7845411746325,30.8926696534256,30.297615215807,30.5913165877969,555312.353139338,0.0,1.0
2009-08-27,39.41,39.83,38.91,39.83,429400,30.4599238687488,30.7845411746325,30.0734746950778,30.7845411746325,555571.119380317,0.0,1.0
2009-08-28,40.08,40.1921,39.41,39.6,451600,30.977765761468,31.064407666205,30.4599238687488,30.6067745547438,584294.172128902,0.0,1.0
2009-08-31,39.01,40.0,38.58,40.0,547300,30.150764529812,30.9159338936806,29.8184182404549,30.9159338936806,708113.818436999,0.0,1.0
2009-09-01,37.23,38.99,37.15,38.65,1141000,28.7750054715432,30.1353065628652,28.7131736037559,29.8725211247689,1476261.40478095,0.0,1.0
2009-09-02,36.55,37.4,36.44,37.03,1315900,28.2494345953506,28.9063981905914,28.164415777143,28.6204258020748,1702552.48251644,0.0,1.0
2009-09-03,36.99,37.19,36.6,36.7,649000,28.5895098681811,28.7440895376495,28.2880795127177,28.3653693474519,839696.451974443,0.0,1.0
2009-09-04,36.97,37.27,36.68,37.22,659000,28.5740519012343,28.8059214054369,28.3499113805051,28.7672764880698,852634.764023355,0.0,1.0
2009-09-08,37.73,38.33,37.07,37.18,937800,29.1614546452142,29.6251936536194,28.6513417359685,28.7363605541761,1213354.90394705,0.0,1.0
2009-09-09,38.22,38.44,37.76,37.99,896200,29.5401748354118,29.7102124718271,29.1846415956345,29.3624082155231,1159531.52582357,0.0,1.0
2009-09-10,38.29,38.55,38.02,38.19,362800,29.5942777197257,29.7952312900347,29.3855951659434,29.5169878849915,469401.961134558,0.0,1.0
2009-09-11,38.4,38.62,38.29,38.39,422700,29.6792965379334,29.8493341743486,29.5942777197257,29.67156755446,546902.450307544,0.0,1.0
2009-09-14,38.0,38.17,37.77,38.17,457500,29.3701371989966,29.5015299180447,29.1923705791079,29.5015299180447,591927.776237761,0.0,1.0
2009-09-15,37.84,38.3,37.67,38.05,676700,29.2464734634218,29.6020067031992,29.1150807443737,29.4087821163637,875535.576349932,0.0,1.0
2009-09-16,38.37,38.76,37.83,38.03,774600,29.6561095875131,29.9575399429765,29.2387444799484,29.3933241494168,1002201.65130879,0.0,1.0
2009-09-17,39.24,39.74,38.29,38.29,572900,30.3285311497007,30.7149803233717,29.5942777197257,29.5942777197257,741235.897282215,0.0,1.0
2009-09-18,39.33,39.52,39.0,39.34,328000,30.3980920009614,30.5449426869564,30.1430355463386,30.4058209844349,424376.635204341,0.0,1.0
2009-09-21,39.45,39.62,39.04,39.24,374500,30.4908398026425,30.6222325216906,30.1739514802323,30.3285311497007,484539.786231785,0.0,1.0
2009-09-22,39.51,39.78,39.3,39.51,400300,30.537213703483,30.7458962572654,30.3749050505412,30.537213703483,517920.63131798,0.0,1.0
2009-09-23,39.0,39.72,39.0,39.5,379600,30.1430355463386,30.6995223564248,30.1430355463386,30.5294847200096,491138.325376731,0.0,1.0
2009-09-24,38.75,39.01,38.23,38.94,501700,29.9498109595031,30.150764529812,29.5479038188852,30.0966616454981,649115.115493956,0.0,1.0
2009-09-25,37.99,38.71,37.87,38.71,435600,29.3624082155231,29.9188950256094,29.2696604138421,29.9188950256094,563592.872850644,0.0,1.0
2009-09-28,38.51,38.69,38.0545,38.3,177600,29.764315356141,29.9034370586626,29.4122601589267,29.6020067031992,229784.421988692,0.0,1.0
2009-09-29,38.03,38.77,37.965,38.63,308100,29.3933241494168,29.9652689264499,29.3430857568396,29.857063157822,398629.394227004,0.0,1.0
2009-09-30,38.19,38.75,37.94,38.24,397900,29.5169878849915,29.9498109595031,29.323763298156,29.5556328023587,514815.436426242,0.0,1.0
2009-10-01,37.46,38.62,37.44,38.29,452600,28.9527720914319,29.8493341743486,28.937314124485,29.5942777197257,585588.003333794,0.0,1.0
2009-10-02,37.97,38.28,37.25,37.41,586000,29.3469502485763,29.5865487362523,28.7904634384901,28.9141271740648,758185.086066292,0.0,1.0
2009-10-05,37.62,38.37,37.55,38.31,501300,29.0764358270066,29.6561095875131,29.0223329426927,29.6097356866726,648597.583012,0.0,1.0
2009-10-06,37.88,38.2,37.61,37.85,374400,29.2773893973155,29.524716868465,29.0687068435332,29.2542024468953,484410.403111297,0.0,1.0
2009-10-07,37.4,37.99,37.27,37.99,445800,28.9063981905914,29.3624082155231,28.8059214054369,29.3624082155231,576789.951140533,0.0,1.0
2009-10-08,37.6,38.04,37.6,37.73,364200,29.0609778600598,29.4010531328902,29.0609778600598,29.1614546452142,471213.324821404,0.0,1.0
2009-10-09,37.69,38.01,37.41,37.75,496000,29.1305387113205,29.37786618247,28.9141271740648,29.1769126121611,641740.277626077,0.0,1.0
2009-10-12,37.71,38.18,37.55,38.03,246100,29.1459966782674,29.5092589015181,29.0223329426927,29.3933241494168,318411.859523744,0.0,1.0
2009-10-13,37.64,37.84,37.29,37.77,280000,29.0918937939534,29.2464734634218,28.8213793723837,29.1923705791079,362272.73736956,0.0,1.0
2009-10-14,40.3,40.38,37.85,37.85,1001800,31.1478033978832,31.2096352656706,29.2542024468953,29.2542024468953,1296160.10106009,0.0,1.0
2009-10-15,40.49,40.5,39.612,40.31,426500,31.2946540838782,31.3023830673516,30.6160493349119,31.1555323813566,551819.008886132,0.0,1.0
2009-10-16,40.83,41.03,39.91,40.38,604300,31.5574395219745,31.7120191914429,30.8463730424198,31.2096352656706,781862.197115801,0.0,1.0
2009-10-19,41.46,41.5,40.5,41.0,431800,32.0443654807999,32.0752814146936,31.3023830673516,31.6888322410226,558676.314272056,0.0,1.0
2009-10-20,41.09,41.7,40.55,41.16,445000,31.7583930922834,32.229861084162,31.3410279847187,31.8124959765973,575754.88617662,0.0,1.0
2009-10-21,41.26,41.87,40.61,41.08,436600,31.8897858113315,32.3612538032102,31.3874018855592,31.75066410881,564886.704055534,0.0,1.0
2009-10-22,41.2,41.39,39.9,41.27,569200,31.843411910491,31.990262596486,30.8386440589464,31.897514794805,736448.721824118,0.0,1.0
2009-10-23,45.05,45.14,41.3,41.3,2069700,34.8190705477578,34.8886313990186,31.9207017452252,31.9207017452252,2677842.44476348,0.0,1.0
2009-10-26,43.88,45.465,43.63,44.91,1112100,33.9147794813676,35.1398233619047,33.7215548945321,34.7108647791299,1438869.6829596,0.0,1.0
2009-10-27,42.25,43.92,41.99,43.66,936200,32.6549551752001,33.9456954152613,32.4540016048912,33.7447418449524,1211284.77401922,0.0,1.0
2009-10-28,41.24,42.46,41.0,42.2,915700,31.8743278443847,32.817263828142,31.6888322410226,32.616310257833,1184761.23431895,0.0,1.0
2009-10-29,41.83,41.94,40.85,41.37,592000,32.3303378693165,32.4153566875241,31.5728974889213,31.9748046295392,765948.073295639,0.0,1.0
2009-10-30,41.94,43.74,41.87,42.61,1222900,32.4153566875241,33.8065737127397,32.3612538032102,32.9331985802433,1582226.18046155,0.0,1.0
2009-11-02,42.45,42.47,41.57,41.9,1073600,32.8095348446685,32.8249928116154,32.1293842990076,32.3844407536304,1389057.18157128,0.0,1.0
2009-11-03,44.18,44.2,42.19,42.6,1175500,34.1466489855702,34.1621069525171,32.6085812743596,32.9254695967698,1520898.5813497,0.0,1.0
2009-11-04,41.92,42.44,40.33,42.1,2458500,32.3998987205773,32.8018058611951,31.1709903483035,32.5390204230988,3180884.01722521,0.0,1.0
2009-11-05,41.74,42.199,40.93,41.62,945700,32.2607770180557,32.6155373594857,31.6347293567087,32.1680292163747,1223576.17046569,0.0,1.0
2009-11-06,41.86,42.08,41.35,41.35,835400,32.3535248197367,32.523562456152,31.9593466625923,31.9593466625923,1080866.58856618,0.0,1.0
2009-11-09,42.7,42.91,41.89,41.99,644200,33.002759431504,33.1650680844459,32.376711770157,32.4540016048912,833486.062190965,0.0,1.0
2009-11-10,42.42,42.81,41.93,42.44,513900,32.7863478942483,33.0877782497117,32.4076277040507,32.8018058611951,664899.856193629,0.0,1.0
2009-11-11,42.52,42.79,42.05,42.79,347000,32.8636377289825,33.0723202827648,32.5003755057317,33.0723202827648,448959.428097275,0.0,1.0
2009-11-12,41.94,42.71,41.82,42.6,271500,32.4153566875241,33.0104884149775,32.3226088858431,32.9254695967698,351275.172127983,0.0,1.0
2009-11-13,42.06,42.44,41.67,42.0,588000,32.5081044892052,32.8018058611951,32.2066741337418,32.4617305883646,760772.748476073,0.0,1.0
2009-11-16,43.23,43.39,42.26,42.55,624800,33.4123955555953,33.53605929117,32.6626841586735,32.8868246794027,808385.736816073,0.0,1.0
2009-11-17,42.96,43.19,42.67,43.19,618900,33.203713001813,33.3814796217016,32.9795724810838,33.3814796217016,800752.132707214,0.0,1.0
2009-11-18,43.15,43.22,42.62,43.07,571200,33.3505636878079,33.4046665721219,32.9409275637167,33.2887318200206,739036.384233902,0.0,1.0
2009-11-19,42.95,43.14,42.44,43.14,464500,33.1959840183395,33.3428347043345,32.8018058611951,33.3428347043345,600984.594672001,0.0,1.0
2009-11-20,43.28,43.29,42.64,42.85,365600,33.4510404729624,33.4587694564358,32.9563855306635,33.1186941836053,473024.688508253,0.0,1.0
2009-11-23,43.61,44.37,43.33,43.44,369700,33.7060969275853,34.2934996715652,33.4896853903295,33.5747042085371,478329.396448307,0.0,1.0
2009-11-24,43.98,44.0,43.26,43.61,317800,33.9920693161018,34.0075272830487,33.4355825060156,33.7060969275853,411179.55691445,0.0,1.0
2009-11-25,44.24,44.3,43.87,44.05,435700,34.1930228864107,34.2393967872513,33.9070504978942,34.0461722004158,563722.255971132,0.0,1.0
2009-11-27,43.77,44.12,43.28,43.44,164000,33.82976066316,34.1002750847297,33.4510404729624,33.5747042085371,212188.31760217,0.0,1.0
2009-11-30,44.72,44.87,43.43,44.19,996100,34.5640140931349,34.6799488452362,33.5669752250637,34.1543779690436,1288785.26319221,0.0,1.0
2009-12-01,44.9,45.37,44.78,44.83,774500,34.7031357956565,35.0663980189072,34.6103879939754,34.6490329113425,1002072.2681883,0.0,1.0
2009-12-02,45.01,45.23,44.68,44.75,643600,34.7881546138641,34.9581922502793,34.5330981592412,34.5872010435552,832709.763468029,0.0,1.0
2009-12-03,44.85,45.37,44.82,45.32,367100,34.6644908782894,35.0663980189072,34.6413039278691,35.0277531015401,474965.435315589,0.0,1.0
2009-12-04,45.28,45.57,44.4813,45.12,426400,34.9968371676464,35.2209776883756,34.3795232576244,34.8731734320717,551689.625765643,0.0,1.0
2009-12-07,46.03,46.2,45.31,45.33,498000,35.5765109281529,35.7079036472011,35.0200241180667,35.0354820850135,644327.940035859,0.0,1.0
2009-12-08,45.63,46.09,45.36,46.04,501000,35.2673515892161,35.6228848289935,35.0586690354338,35.5842399116264,648209.433650533,0.0,1.0
2009-12-09,45.43,45.95,45.15,45.71,381500,35.1127719197477,35.5146790603656,34.896360382492,35.3291834570035,493596.604666025,0.0,1.0
2009-12-10,44.59,45.5,44.59,45.39,474400,34.4635373079804,35.1668748040617,34.4635373079804,35.0818559858541,613793.523600425,0.0,1.0
2009-12-11,44.48,45.17,44.11,44.46,351200,34.3785184897728,34.9118183494388,34.0925461012563,34.363060522826,454393.519157819,0.0,1.0
2009-12-14,45.03,45.24,44.23,44.61,544400,34.8036125808109,34.9659212337528,34.1852939029373,34.4789952749273,704361.707942815,0.0,1.0
2009-12-15,44.99,45.26,44.88,45.05,307000,34.7726966469173,34.9813792006996,34.6876778287096,34.8190705477578,397206.179901623,0.0,1.0
2009-12-16,45.44,45.71,44.85,45.03,375500,35.1205009032212,35.3291834570035,34.6644908782894,34.8036125808109,485833.617436676,0.0,1.0
2009-12-17,44.91,45.55,44.89,45.43,229400,34.7108647791299,35.2055197214288,34.6954068121831,35.1127719197477,296804.87840206,0.0,1.0
2009-12-18,46.35,46.35,44.99,44.99,499900,35.8238383993024,35.8238383993024,34.7726966469173,34.7726966469173,646786.219325152,0.0,1.0
2009-12-21,46.76,47.074,45.81,46.35,366200,36.1407267217126,36.383416802778,35.4064732917377,35.8238383993024,473800.987231188,0.0,1.0
2009-12-22,47.41,47.8,46.76,46.9,353300,36.6431106474849,36.9445410029483,36.1407267217126,36.2489324903405,457110.56468809,0.0,1.0
2009-12-23,46.97,47.24,46.055,47.21,299500,36.3030353746544,36.5117179284368,35.5958333868365,36.4885309780165,387502.445864939,0.0,1.0
2009-12-24,47.48,47.65,46.08,47.12,143900,36.6972135317989,36.828606250847,35.61515584552,36.4189701267557,186182.310383855,0.0,1.0
2009-12-28,47.42,47.83,47.15,47.48,239800,36.6508396309584,36.9677279533686,36.442157077176,36.6972135317989,310260.722932929,0.0,1.0
2009-12-29,47.27,47.59,47.0178,47.4,209100,36.534904878857,36.7822323500065,36.3399799156574,36.6353816640115,270540.104942768,0.0,1.0
2009-12-30,47.7,47.81,47.06,47.21,273000,36.8672511682141,36.9522699864217,36.3725962259152,36.4885309780165,353215.91893532,0.0,1.0
2009-12-31,47.73,47.98,47.58,47.8,212900,36.8904381186344,37.0836627054699,36.7745033665331,36.9445410029483,275456.663521354,0.0,1.0
2010-01-04,48.79,48.82,47.81,47.87,447000,37.7097103668169,37.7328973172372,36.9522699864217,36.9986438872623,578342.548586403,0.0,1.0
2010-01-05,49.05,49.2,48.5,48.5,378900,37.9106639371258,38.0265986892271,37.4855698460877,37.4855698460877,490232.643533307,0.0,1.0
2010-01-06,49.93,49.9899,49.1,49.23,463600,38.5908144827868,38.6371110937926,37.9493088544929,38.0497856396474,599820.146587599,0.0,1.0
2010-01-07,50.51,50.62,49.52,49.9,543900,39.0390955242452,39.1241143424528,38.2739261603766,38.5676275323665,703714.792340368,0.0,1.0
2010-01-08,50.94,51.02,50.29,50.55,370500,39.3714418136022,39.4332736813896,38.8690578878299,39.0700114581389,479364.46141222,0.0,1.0
2010-01-11,50.13,50.96,49.65,50.94,505000,38.7453941522552,39.3868997805491,38.374402945531,39.3714418136022,653384.758470098,0.0,1.0
2010-01-12,49.96,50.2,49.62,49.77,395800,38.6140014332071,38.7994970365692,38.3512159951108,38.4671507472121,512098.390895969,0.0,1.0
2010-01-13,50.97,51.03,49.73,50.0,271000,39.3946287640225,39.441002664863,38.4362348133184,38.6449173671007,350628.256525538,0.0,1.0
2010-01-14,51.17,51.61,50.89,50.94,520400,39.5492084334909,39.8892837063214,39.3327968962351,39.3714418136022,673309.759025423,0.0,1.0
2010-01-15,50.13,51.52,49.97,51.16,979000,38.7453941522552,39.8197228550606,38.6217304166805,39.5414794500175,1266660.74958857,0.0,1.0
2010-01-19,50.27,50.52,49.98,50.07,221100,38.8535999208831,39.0468245077186,38.6294594001539,38.6990202514147,286066.079401462,0.0,1.0
2010-01-20,49.26,50.45,48.92,50.23,586700,38.0729725900676,38.9927216234047,37.8101871519714,38.8226839869894,759090.767909716,0.0,1.0
2010-01-21,49.36,50.32,49.02,49.54,402200,38.1502624248019,38.8922448382502,37.8874769867056,38.2893841273234,520378.910607273,0.0,1.0
2010-01-22,47.63,49.83,47.59,49.54,354100,36.8131482839002,38.5135246480526,36.7822323500065,38.2893841273234,458145.629652003,0.0,1.0
2010-01-25,50.46,50.58,48.78,48.95,709200,39.0004506068781,39.0931984085591,37.7019813833435,37.8333741023916,917585.090508897,0.0,1.0
2010-01-26,49.58,50.38,49.49,50.17,286500,38.3203000612171,38.9386187390907,38.2507392099563,38.7763100861489,370682.640201352,0.0,1.0
2010-01-27,50.24,50.45,49.59,49.83,285300,38.8304129704628,38.9927216234047,38.3280290446905,38.5135246480526,369130.042755483,0.0,1.0
2010-01-28,50.27,50.59,49.67,50.27,410900,38.8535999208831,39.1009273920325,38.3898609124779,38.8535999208831,531635.242089828,0.0,1.0
2010-01-29,50.33,51.51,50.12,50.64,468300,38.8999738217236,39.8119938715872,38.7376651687818,39.1395723093996,605901.153250588,0.0,1.0
2010-02-01,51.1,51.27,50.18,50.32,320600,39.495105549177,39.6264982682251,38.7840390696223,38.8922448382502,414802.284288145,0.0,1.0
2010-02-02,50.6,51.4799,50.5,51.39,428000,39.108656375506,39.7887296313322,39.0313665407718,39.7192460699061,553759.755693468,0.0,1.0
2010-02-03,50.03,51.14,49.72,50.36,864700,38.668104317521,39.5260214830706,38.428505829845,38.9231607721439,1118775.84286949,0.0,1.0
2010-02-04,50.93,53.33,50.2,51.19,1759400,39.3637128301288,41.2186688637497,38.7994970365692,39.5646664004377,2276366.62188572,0.0,1.0
2010-02-05,52.42,52.45,49.84,50.87,928600,40.5153313676684,40.5385183180887,38.521253631526,39.3173389292883,1201451.65686205,0.0,1.0
2010-02-08,51.19,52.46,50.98,52.32,559600,39.5646664004377,40.5462473015621,39.4023577474959,40.4380415329342,724027.942257162,0.0,1.0
2010-02-09,51.73,52.2,51.0,51.38,598600,39.9820315080024,40.3452937312532,39.4178157144428,39.7115170864327,774487.359247922,0.0,1.0
2010-02-10,52.32,52.65,51.69,51.7,688000,40.4380415329342,40.6930979875571,39.9511155741087,39.9588445575822,890155.868965203,0.0,1.0
2010-02-11,52.86,52.9,51.93,52.38,547000,40.8554066404989,40.8863225743926,40.1366111774708,40.4844154337747,707725.669075532,0.0,1.0
2010-02-12,53.08,53.13,51.23,52.36,414900,41.0254442769142,41.0640891942813,39.5955823343314,40.4689574668279,536810.566909392,0.0,1.0
2010-02-16,53.11,53.38,52.74,53.38,310400,41.0486312273344,41.2573137811168,40.7626588388179,41.2573137811168,401605.205998254,0.0,1.0
2010-02-17,53.08,53.26,52.83,53.24,249800,41.0254442769142,41.1645659794357,40.8322196900786,41.1491080124889,323199.034981842,0.0,1.0
2010-02-18,53.12,53.26,52.87,53.21,281500,41.0563602108078,41.1645659794357,40.8631356239723,41.1259210620686,364213.484176896,0.0,1.0
2010-02-19,53.51,53.58,52.64,52.81,298200,41.3577905662712,41.4118934505852,40.6853690040837,40.8167617231318,385820.465298581,0.0,1.0
2010-02-22,52.74,53.69,52.55,53.69,438100,40.7626588388179,41.4969122687928,40.6158081528229,41.4969122687928,566827.45086287,0.0,1.0
2010-02-23,52.38,52.75,52.14,52.54,345500,40.4844154337747,40.7703878222913,40.2989198304127,40.6080791693495,447018.681289939,0.0,1.0
2010-02-24,52.5,52.67,52.11,52.5,445300,40.5771632354558,40.7085559545039,40.2757328799924,40.5771632354558,576143.035538088,0.0,1.0
2010-02-25,52.49,52.58,51.14,51.84,291400,40.5694342519824,40.6389951032431,39.5260214830706,40.0670503262101,377022.413105319,0.0,1.0
2010-02-26,53.27,53.4,51.2,52.18,477900,41.1722949629091,41.2727717480636,39.5723953839112,40.3298357643063,618321.932817544,0.0,1.0
2010-03-01,54.84,54.99,53.31,53.45,420800,42.3857453682361,42.5016801203374,41.2032108968028,41.3114166654307,544444.171018252,0.0,1.0
2010-03-02,55.77,55.8,54.85,54.95,585100,43.1045408312642,43.1277277816844,42.3934743517095,42.4707641864437,757020.637981889,0.0,1.0
2010-03-03,55.97,56.3,55.66,55.77,286900,43.2591205007326,43.5141769553554,43.0195220130565,43.1045408312642,371200.172683309,0.0,1.0
2010-03-04,56.05,56.227,55.39,55.84,412100,43.3209523685199,43.4577553759995,42.8108394592742,43.1586437155781,533187.839535698,0.0,1.0
2010-03-05,56.85,57.13,56.2,56.22,281600,43.9392710463936,44.1556825836493,43.4368871206212,43.4523450875681,364342.867297385,0.0,1.0
2010-03-08,56.72,57.15,56.5,57.03,240400,43.8387942612391,44.1711405505961,43.6687566248238,44.0783927489151,311037.021655864,0.0,1.0
2010-03-09,56.55,57.12,56.34,56.5,520300,43.7074015421909,44.1479536001759,43.5450928892491,43.6687566248238,673180.375904935,0.0,1.0
2010-03-10,56.98,57.29,56.34,56.54,428900,44.039747831548,44.279346319224,43.5450928892491,43.6996725587175,554924.203777871,0.0,1.0
2010-03-11,57.29,57.42,56.53,57.22,353900,44.279346319224,44.3798231043785,43.6919435752441,44.2252434349101,457886.863411025,0.0,1.0
2010-03-12,57.91,58.14,57.13,57.69,255200,44.7585432945761,44.9363099144648,44.1556825836493,44.5885056581608,330185.723488255,0.0,1.0
2010-03-15,57.27,58.35,56.94,57.61,308900,44.2638883522772,45.0986185674066,44.0088318976543,44.5266737903735,399664.459190917,0.0,1.0
2010-03-16,57.06,57.3,56.5801,57.23,362000,44.1015796993354,44.2870753026975,43.7306657824459,44.2329724183835,468366.896170644,0.0,1.0
2010-03-17,58.77,58.7993,57.38,57.38,341200,45.4232358732902,45.4458817948673,44.3489071704848,44.3489071704848,441455.207108906,0.0,1.0
2010-03-18,58.71,59.426,58.5,59.0,238500,45.3768619724497,45.9302571891466,45.2145533195079,45.6010024931789,308578.742366571,0.0,1.0
2010-03-19,58.0,59.19,57.79,58.57,368800,44.8281041458369,45.7478531791739,44.665795492895,45.2686562038218,477164.948363904,0.0,1.0
2010-03-22,58.76,58.84,56.55,57.62,315200,45.4155068898168,45.4773387576042,43.7074015421909,44.5344027738469,407815.595781732,0.0,1.0
2010-03-23,59.36,59.62,58.44,58.73,309500,45.879245898222,46.0801994685309,45.1681794186673,45.3923199393965,400440.757913852,0.0,1.0
2010-03-24,58.66,59.5875,58.57,59.33,328100,45.3382170550826,46.0550802722423,45.2686562038218,45.8560589478017,424506.01832483,0.0,1.0
2010-03-25,58.8,59.73,58.77,59.14,292800,45.4464228237105,46.1652182867386,45.4232358732902,45.7092082618068,378833.776792167,0.0,1.0
2010-03-26,59.19,59.44,58.55,58.65,270000,45.7478531791739,45.9410777660094,45.253198236875,45.3304880716092,349334.425320646,0.0,1.0
2010-03-29,59.31,59.56,58.72,59.21,248000,45.8406009808549,46.0338255676904,45.3845909559231,45.7633111461207,320870.138813038,0.0,1.0
2010-03-30,59.07,59.99,58.95,59.53,318100,45.6551053774928,46.3661718570475,45.5623575758118,46.0106386172701,411567.706275917,0.0,1.0
2010-03-31,58.67,59.57,58.5,58.86,354800,45.345946038556,46.0415545511638,45.2145533195079,45.492796724551,459051.311495427,0.0,1.0
2010-04-01,59.11,59.66,58.8,59.01,210300,45.6860213113865,46.1111154024246,45.4464228237105,45.6087314766523,272092.702388637,0.0,1.0
2010-04-05,59.96,59.96,59.11,59.45,303700,46.3429849066272,46.3429849066272,45.6860213113865,45.9488067494828,392936.536925483,0.0,1.0
2010-04-06,59.09,59.62,59.02,59.53,349500,45.6705633444397,46.0801994685309,45.6164604601257,46.0106386172701,452194.006109503,0.0,1.0
2010-04-07,59.3,60.0,58.89,59.1,357700,45.8328719973815,46.3739008405209,45.5159836749713,45.6782923279131,462803.421989611,0.0,1.0
2010-04-08,58.7,59.26,58.17,59.26,298100,45.3691329889763,45.8019560634878,44.959496864885,45.8019560634878,385691.082178091,0.0,1.0
2010-04-09,59.37,59.42,58.55,58.9,164400,45.8869748816954,45.9256197990625,45.253198236875,45.5237126584447,212705.850084127,0.0,1.0
2010-04-12,58.81,59.63,58.76,59.45,232600,45.4541518071839,46.0879284520043,45.4155068898168,45.9488067494828,300945.138257712,0.0,1.0
2010-04-13,58.39,58.89,58.09,58.6,269300,45.1295345013002,45.5159836749713,44.8976649970976,45.2918431542421,348428.743477223,0.0,1.0
2010-04-14,59.24,59.34,58.45,58.45,274900,45.786498096541,45.8637879312752,45.1759084021408,45.1759084021408,355674.198224613,0.0,1.0
2010-04-15,59.09,59.48,58.96,59.44,272700,45.6705633444397,45.971993699903,45.5700865592852,45.9410777660094,352827.769573852,0.0,1.0
2010-04-16,59.13,59.39,58.58,59.12,248000,45.7014792783333,45.9024328486423,45.2763851872952,45.6937502948599,320870.138813038,0.0,1.0
2010-04-19,58.64,59.37,58.16,59.31,224500,45.3227590881358,45.8869748816954,44.9517678814116,45.8406009808549,290465.105498093,0.0,1.0
2010-04-20,59.48,59.9,58.71,58.71,212800,45.971993699903,46.2966110057867,45.3768619724497,45.3768619724497,275327.280400865,0.0,1.0
2010-04-21,60.03,60.05,59.57,59.6,332000,46.3970877909412,46.412545757888,46.0415545511638,46.0647415015841,429551.960023905,0.0,1.0
2010-04-22,60.82,60.86,59.14,59.9,352200,47.0076774853413,47.038593419235,45.7092082618068,46.2966110057867,455687.35036271,0.0,1.0
2010-04-23,61.53,61.71,60.86,61.0,290000,47.5564353119542,47.6955570144757,47.038593419235,47.1467991878629,375211.049418472,0.0,1.0
2010-04-26,62.34,62.76,61.44,61.5,410300,48.1824829733012,48.5071002791849,47.4868744606934,47.5332483615339,530858.943366893,0.0,1.0
2010-04-27,61.87,63.63,61.68,62.65,376700,47.8192207500505,49.1795218413724,47.6723700640555,48.4220814609772,487386.214882546,0.0,1.0
2010-04-28,61.88,62.37,61.29,62.0,663800,47.8269497335239,48.2056699237215,47.3709397085921,47.9196975352049,858845.153806833,0.0,1.0
2010-04-29,62.52,62.74,61.53,62.13,602900,48.3216046758228,48.491642312238,47.5564353119542,48.0201743203594,780050.833428954,0.0,1.0
2010-04-30,68.72,69.05,65.78,66.24,2154500,53.1135744293433,53.3686308839661,50.8412532881577,51.1967865279351,2787559.33093827,0.0,1.0
2010-05-03,68.28,69.72,68.09,68.25,771700,52.7734991565128,53.8864727766853,52.6266484705178,52.7503122060925,998449.540814602,0.0,1.0
2010-05-04,66.1,67.95,65.46,67.66,846600,51.0885807593072,52.5184427018899,50.5939258170083,52.2943021811607,1095357.49806096,0.0,1.0
2010-05-05,66.23,66.745,63.29,64.75,627200,51.1890575444616,51.5871001933428,48.9167364032761,50.0451679903955,811490.931707813,0.0,1.0
2010-05-06,65.23,66.41,60.01,65.49,617400,50.4161591971196,51.3281792469832,46.3816298239943,50.6171127674286,798811.385899878,0.0,1.0
2010-05-07,63.79,65.4699,62.61,65.27,722700,49.3031855769471,50.601577510647,48.3911655270836,50.4470751310133,935051.81177493,0.0,1.0
2010-05-10,67.8,68.27,65.88,65.88,615300,52.4025079497886,52.7657701730394,50.9185431228919,50.9185431228919,796094.340369606,0.0,1.0
2010-05-11,67.09,68.5,66.77,67.5,390700,51.8537501231758,52.943536792928,51.6064226520263,52.170638445586,505499.851751024,0.0,1.0
2010-05-12,68.62,68.79,67.18,67.18,409400,53.0362845946091,53.1676773136572,51.9233109744366,51.9233109744366,529694.495282491,0.0,1.0
2010-05-13,67.16,68.99,67.03,68.68,357500,51.9078530074897,53.3222569831256,51.8073762223353,53.0826584954496,462544.655748634,0.0,1.0
2010-05-14,64.66,66.95,64.62,66.95,627100,49.9756071391347,51.7455443545479,49.944691205241,51.7455443545479,811361.548587323,0.0,1.0
2010-05-17,64.23,65.0519,62.69,64.56,798900,49.6432608497776,50.278506001458,48.4529973948709,49.8983173044005,1033641.74958765,0.0,1.0
2010-05-18,63.72,64.98,62.81,64.27,817400,49.2490826926332,50.2229346102841,48.545745196552,49.6741767836713,1057577.62687813,0.0,1.0
2010-05-19,63.25,64.04,62.91,63.46,834600,48.8858204693824,49.4964101637826,48.6230350312862,49.0481291223243,1079831.52360227,0.0,1.0
2010-05-20,60.6,62.28,60.03,62.04,664300,46.8376398489261,48.1361090724607,46.3970877909412,47.9506134690986,859492.069409279,0.0,1.0
2010-05-21,61.96,61.99,58.76,59.63,714500,47.8887816013112,47.9119685517315,45.4155068898168,46.0879284520043,924442.395894822,0.0,1.0
2010-05-24,62.09,62.59,61.25,61.28,419000,47.9892583864657,48.3757075601367,47.3400237746984,47.3632107251187,542115.274849447,0.0,1.0
2010-05-25,62.0,62.04,60.03,60.68,457700,47.9196975352049,47.9506134690986,46.3970877909412,46.8994717167135,592186.54247874,0.0,1.0
2010-05-26,63.6,64.66,62.3,62.99,834900,49.1563348909522,49.9756071391347,48.1515670394075,48.6848668990735,1080219.67296373,0.0,1.0
2010-05-27,66.72,66.74,58.0,64.29,1186000,51.5677777346592,51.5832357016061,44.8281041458369,49.6896347506181,1534483.80900106,0.0,1.0
2010-05-28,66.01,66.981,65.73,66.43,808900,51.0190199080464,51.7695042033155,50.8026083707906,51.3436372139301,1046580.06163656,0.0,1.0
2010-06-01,65.0,66.5,65.0,65.6,533000,50.238392577231,51.397740098244,50.238392577231,50.7021315856362,689612.032207053,0.0,1.0
2010-06-02,66.14,66.19,64.67,64.9,495300,51.1194966932009,51.158141610568,49.9833361226081,50.1611027424968,640834.595782652,0.0,1.0
2010-06-03,68.71,68.82,67.21,67.84,953200,53.1058454458698,53.1908642640775,51.9464979248568,52.4334238836823,1233279.90450237,0.0,1.0
2010-06-04,66.15,68.3,65.55,68.3,792700,51.1272256766743,52.7889571234596,50.6634866682691,52.7889571234596,1025619.99611732,0.0,1.0
2010-06-07,64.84,67.03,64.43,66.0,460500,50.1147288416563,51.8073762223353,49.797840519246,51.011290924573,595809.269852435,0.0,1.0
2010-06-08,63.44,65.54,62.8101,64.6,693300,49.0326711553774,50.6557576847957,48.5458224863867,49.9292332382942,897013.174351127,0.0,1.0
2010-06-09,64.26,65.08,63.58,64.06,789500,49.6664478001979,50.3002244450183,49.1408769240053,49.5118681307295,1021479.73626167,0.0,1.0
2010-06-10,66.51,66.53,64.65,65.27,488400,51.4054690817174,51.4209270486643,49.9678781556613,50.4470751310133,631907.160468903,0.0,1.0
2010-06-11,66.6,66.93,65.75,66.19,406600,51.4750299329782,51.7300863876011,50.8180663377375,51.158141610568,526071.767908795,0.0,1.0
2010-06-14,66.52,67.5,66.38,67.18,452800,51.4131980651908,52.170638445586,51.3049922965629,51.9233109744366,585846.769574773,0.0,1.0
2010-06-15,69.37,69.44,66.95,67.09,631700,53.6159583551156,53.6700612394295,51.7455443545479,51.8537501231758,817313.172129823,0.0,1.0
2010-06-16,68.38,69.45,68.08,69.36,423900,52.850788991247,53.6777902229029,52.6189194870444,53.6082293716422,548455.047753414,0.0,1.0
2010-06-17,68.26,68.88,67.68,68.75,254900,52.7580411895659,53.237238164918,52.3097601481076,53.1367613797635,329797.574126788,0.0,1.0
2010-06-18,67.24,68.68,66.84,68.14,960800,51.9696848752771,53.0826584954496,51.6605255363403,52.6652933878849,1243113.02165954,0.0,1.0
2010-06-21,66.83,68.31,66.46,67.97,406300,51.6527965528669,52.796686106933,51.3668241643503,52.5339006688368,525683.618547328,0.0,1.0
2010-06-22,65.61,67.01,65.314,66.45,692900,50.7098605691096,51.7919182553884,50.4810826582964,51.3590951808769,896495.64186917,0.0,1.0
2010-06-23,66.18,66.68,65.18,65.75,368700,51.1504126270946,51.5368618007656,50.3775142797525,50.8180663377375,477035.565243415,0.0,1.0
2010-06-24,65.75,66.4,65.19,66.24,382200,50.8180663377375,51.3204502635098,50.385243263226,51.1967865279351,494502.286509448,0.0,1.0
2010-06-25,66.46,66.83,65.27,66.04,417600,51.3668241643503,51.6527965528669,50.4470751310133,51.0422068584667,540303.9111626,0.0,1.0
2010-06-28,66.39,67.1,66.1001,66.66,288300,51.3127212800364,51.8614791066492,51.0886580491419,51.5214038338187,373011.536370157,0.0,1.0
2010-06-29,63.47,66.17,63.0,66.17,691100,49.0558581057977,51.1426836436211,48.6925958825469,51.1426836436211,894166.745700365,0.0,1.0
2010-06-30,62.69,64.28,62.29,63.13,482600,48.4529973948709,49.6819057671447,48.1438380559341,48.7930726677014,624402.939480533,0.0,1.0
2010-07-01,62.18,62.71,60.35,62.24,807200,48.0588192377265,48.4684553618178,46.6444152620906,48.105193138567,1044380.54858824,0.0,1.0
2010-07-02,62.55,62.83,61.62,62.11,375000,48.344791626243,48.5612031634988,47.625996163215,48.0047163534125,485186.701834231,0.0,1.0
2010-07-06,62.38,65.3,61.87,63.63,485700,48.2133989071949,50.4702620814336,47.8192207500505,49.1795218413724,628413.816215696,0.0,1.0
2010-07-07,64.2,64.2,62.45,62.49,446200,49.6200738993574,49.6200738993574,48.2675017915088,48.2984177254025,577307.48362249,0.0,1.0
2010-07-08,64.71,65.14,64.24,64.48,339800,50.0142520565018,50.3465983458589,49.650989833251,49.8364854366131,439643.843422058,0.0,1.0
2010-07-09,64.54,65.07,64.04,65.07,349100,49.8828593374536,50.2924954615449,49.4964101637826,50.2924954615449,451676.473627547,0.0,1.0
2010-07-12,64.99,65.22,63.45,64.32,478200,50.2306635937575,50.4084302136462,49.0404001388508,49.7128217010384,618710.082179012,0.0,1.0
2010-07-13,66.68,67.64,65.23,65.23,690800,51.5368618007656,52.2788442142139,50.4161591971196,50.4161591971196,893778.596338897,0.0,1.0
2010-07-14,68.07,68.18,66.59,66.85,686500,52.611190503571,52.6962093217786,51.4673009495048,51.6682545198137,888215.122157864,0.0,1.0
2010-07-15,67.69,68.71,67.2,68.11,951800,52.317489131581,53.1058454458698,51.9387689413834,52.6421064374646,1231468.54081552,0.0,1.0
2010-07-16,65.19,67.23,65.093,66.62,378100,50.385243263226,51.9619558918037,50.3102721235338,51.490487899925,489197.578569393,0.0,1.0
2010-07-19,66.97,67.12,65.16,65.78,463000,51.7610023214947,51.876937073596,50.3620563128057,50.8412532881577,599043.847864664,0.0,1.0
2010-07-20,67.49,67.7,65.42,66.06,531600,52.1629094621126,52.3252181150544,50.5630098831146,51.0576648254135,687800.668520205,0.0,1.0
2010-07-21,66.53,67.91,66.29,67.76,334700,51.4209270486643,52.4875267679962,51.2354314453022,52.3715920158949,433045.304277112,0.0,1.0
2010-07-22,67.5,68.4399,67.15,67.57,387400,52.170638445586,52.8970856022528,51.9001240240163,52.2247413298999,501230.208774883,0.0,1.0
2010-07-23,68.34,68.4789,66.75,67.55,483500,52.8198730573533,52.9272286377991,51.5909646850795,52.2092833629531,625567.387564935,0.0,1.0
2010-07-26,69.15,69.45,68.3401,68.59,666900,53.4459207187003,53.6777902229029,52.819950347188,53.0130976441888,862856.030541997,0.0,1.0
2010-07-27,67.2,70.14,66.7804,69.46,903200,51.9387689413834,54.2110900825689,51.6144607948387,53.6855192063763,1168588.34425781,0.0,1.0
2010-07-28,66.48,67.36,66.11,67.23,514500,51.3822821312972,52.0624326769581,51.0963097427806,51.9619558918037,665676.154916564,0.0,1.0
2010-07-29,65.84,67.01,64.57,67.01,659100,50.8876271889983,51.7919182553884,49.9060462878739,51.7919182553884,852764.147143844,0.0,1.0
2010-07-30,63.47,64.72,61.36,62.4,1693500,49.0558581057977,50.0219810399752,47.425042592906,48.2288568741417,2191103.14548339,0.0,1.0
2010-08-02,62.58,65.04,62.39,64.12,971100,48.3679785766633,50.2693085111247,48.2211278906683,49.55824203157,1256439.48306992,0.0,1.0
2010-08-03,63.02,63.33,62.25,62.25,951200,48.7080538494938,48.9476523371698,48.1129221220404,48.1129221220404,1230692.24209259,0.0,1.0
2010-08-04,63.54,63.865,62.7,63.01,625100,49.1099609901116,49.3611529529978,48.4607263783443,48.7003248660204,808773.886177541,0.0,1.0
2010-08-05,63.22,64.19,62.69,63.54,533500,48.8626335189622,49.6123449158839,48.4529973948709,49.1099609901116,690258.947809499,0.0,1.0
2010-08-06,62.86,63.08,60.97,62.69,843400,48.5843901139191,48.7544277503343,47.1236122374427,48.4529973948709,1091217.23820531,0.0,1.0
2010-08-09,62.81,63.61,62.77,63.21,384500,48.545745196552,49.1640638744256,48.5148292626583,48.8549045354888,497478.098280698,0.0,1.0
2010-08-10,60.75,62.19,60.3,62.12,1096400,46.9535746010274,48.0665482211999,46.6057703447235,48.012445336886,1418556.5330428,0.0,1.0
2010-08-11,58.68,59.94,57.12,59.94,1205500,45.3536750220294,46.3275269396804,44.1479536001759,46.3275269396804,1559713.51749644,0.0,1.0
2010-08-12,59.3,59.33,57.51,57.51,1076500,45.8328719973815,45.8560589478017,44.4493839556393,44.4493839556393,1392809.29206546,0.0,1.0
2010-08-13,56.16,59.26,56.12,59.16,1084300,43.4059711867276,45.8019560634878,43.3750552528339,45.7246662287536,1402901.17546362,0.0,1.0
2010-08-16,56.1,56.84,55.66,56.24,1126600,43.359597285887,43.9315420629201,43.0195220130565,43.4678030545149,1457630.23543052,0.0,1.0
2010-08-17,58.35,58.65,56.36,56.36,846100,45.0986185674066,45.3304880716092,43.560550856196,43.560550856196,1094710.58245851,0.0,1.0
2010-08-18,58.06,58.65,57.91,58.63,458600,44.8744780466774,45.3304880716092,44.7585432945761,45.3150301046623,593350.990563142,0.0,1.0
2010-08-19,57.14,58.5,56.93,57.67,585700,44.1634115671227,45.2145533195079,44.0011029141809,44.573047691214,757796.936704825,0.0,1.0
2010-08-20,57.15,57.34,56.7,56.84,446300,44.1711405505961,44.3179912365911,43.8233362942922,43.9315420629201,577436.86674298,0.0,1.0
2010-08-23,54.59,57.57,54.43,57.24,942200,42.1925207814006,44.4957578564798,42.0688570458259,44.2407014018569,1219047.76124857,0.0,1.0
2010-08-24,53.76,54.44,52.19,53.79,943500,41.5510151531067,42.0765860292993,40.3375647477798,41.574202103527,1220729.74181493,0.0,1.0
2010-08-25,53.79,54.08,52.68,53.59,870700,41.574202103527,41.7983426242562,40.7162849379773,41.4196224340586,1126538.83009884,0.0,1.0
2010-08-26,53.79,55.22,53.71,54.08,435400,41.574202103527,42.6794467402261,41.5123702357396,41.7983426242562,563334.106609664,0.0,1.0
2010-08-27,55.9,56.28,53.81,54.08,939300,43.2050176164186,43.4987189884086,41.5896600704738,41.7983426242562,1215295.65075438,0.0,1.0
2010-08-30,55.25,55.96,55.22,55.66,773400,42.7026336906463,43.2513915172592,42.6794467402261,43.0195220130565,1000649.05386292,0.0,1.0
2010-08-31,55.42,55.86,54.92,54.92,751500,42.8340264096945,43.174101682525,42.4475772360235,42.4475772360235,972314.150475798,0.0,1.0
2010-09-01,56.86,57.7,56.17,56.17,842400,43.947000029867,44.5962346416343,43.413700170201,43.413700170201,1089923.40700042,0.0,1.0
2010-09-02,57.46,57.69,56.55,56.75,655900,44.4107390382722,44.5885056581608,43.7074015421909,43.8619812116593,848623.887288192,0.0,1.0
2010-09-03,57.19,58.22,57.03,58.06,473700,44.2020564844898,44.9981417822521,44.0783927489151,44.8744780466774,612887.841757001,0.0,1.0
2010-09-07,56.15,57.35,56.08,56.91,472000,43.3982422032541,44.3257202200646,43.3441393189402,43.9856449472341,610688.328708686,0.0,1.0
2010-09-08,56.04,56.7799,55.7,56.5,863600,43.3132233850465,43.8850908722449,43.0504379469502,43.6687566248238,1117352.62854411,0.0,1.0
2010-09-09,54.48,56.82,53.54,56.82,897700,42.107501963193,43.9160840959733,41.3809775166915,43.9160840959733,1161472.2726309,0.0,1.0
2010-09-10,54.12,54.86,53.86,54.69,395300,41.8292585581498,42.4012033351829,41.6283049878409,42.2698106161348,511451.475293524,0.0,1.0
2010-09-13,55.16,55.43,54.62,54.87,457300,42.6330728393855,42.8417553931679,42.2157077318208,42.4089323186564,591669.009996784,0.0,1.0
2010-09-14,55.27,55.56,54.5,55.16,521900,42.7180916575932,42.9422321783223,42.1229599301398,42.6330728393855,675250.50583276,0.0,1.0
2010-09-15,54.68,54.99,54.16,54.42,419600,42.2620816326614,42.5016801203374,41.8601744920435,42.0611280623525,542891.573572382,0.0,1.0
2010-09-16,55.74,55.94,54.43,54.43,701300,43.0813538808439,43.2359335503123,42.0688570458259,42.0688570458259,907363.823990257,0.0,1.0
2010-09-17,55.95,56.18,55.56,55.87,521400,43.2436625337857,43.4214291536744,42.9422321783223,43.1818306659984,674603.590230315,0.0,1.0
2010-09-20,60.25,60.49,55.96,56.18,1253900,46.5671254273564,46.7526210307185,43.2513915172592,43.4214291536744,1622334.94781318,0.0,1.0
2010-09-21,60.08,61.1,58.35,60.06,1368600,46.4357327083083,47.2240890225971,45.0986185674066,46.4202747413614,1770737.38701421,0.0,1.0
2010-09-22,60.21,62.95,59.55,61.38,1294300,46.5362094934627,48.6539509651798,46.026096584217,47.4405005598529,1674605.72849079,0.0,1.0
2010-09-23,60.21,61.0,59.52,59.93,445000,46.5362094934627,47.1467991878629,46.0029096337967,46.319797956207,575754.886176621,0.0,1.0
2010-09-24,61.74,62.55,60.9,60.9,620900,47.718743964896,48.344791626243,47.0695093531287,47.0695093531287,803339.795116997,0.0,1.0
2010-09-27,61.92,62.66,61.3,62.15,454400,47.8578656674176,48.4298104444507,47.3786686920655,48.0356322873062,587916.899502598,0.0,1.0
2010-09-28,60.32,60.69,57.73,58.71,1983500,46.6212283116703,46.9072007001869,44.6194215920545,45.3768619724497,2566314.19490186,0.0,1.0
2010-09-29,58.86,60.2999,58.56,60.08,1186600,45.492796724551,46.6056930548888,45.2609272203484,46.4357327083083,1535260.107724,0.0,1.0
2010-09-30,56.81,59.49,56.71,59.21,1719200,43.9083551124999,45.9797226833765,43.8310652777657,45.7633111461207,2224354.60744909,0.0,1.0
2010-10-01,57.48,57.805,56.82,57.53,702400,44.426197005219,44.6773889681052,43.9160840959733,44.4648419225861,908787.038315637,0.0,1.0
2010-10-04,57.77,57.82,56.69,57.48,573400,44.6503375259482,44.6889824433153,43.8156073108188,44.426197005219,741882.812884661,0.0,1.0
2010-10-05,59.92,60.19,58.42,58.78,806800,46.3120689727335,46.5207515265159,45.1527214517205,45.4309648567636,1043863.01610629,0.0,1.0
2010-10-06,57.91,60.21,57.45,60.0,745800,44.7585432945761,46.5362094934627,44.4030100547988,46.3739008405209,964939.312607918,0.0,1.0
2010-10-07,57.8,58.715,57.72,58.5,554600,44.6735244763685,45.3807264641864,44.6116926085811,45.2145533195079,717558.786232705,0.0,1.0
2010-10-08,58.1,58.42,56.89,57.8,361000,44.9053939805711,45.1527214517205,43.9701869802872,44.6735244763685,467073.064965753,0.0,1.0
2010-10-11,57.52,58.06,57.24,58.06,581100,44.4571129391127,44.8744780466774,44.2407014018569,44.8744780466774,751845.313162324,0.0,1.0
2010-10-12,58.92,59.09,57.26,57.66,453000,45.5391706253915,45.6705633444397,44.2561593688038,44.5653187077406,586105.535815751,0.0,1.0
2010-10-13,60.25,60.52,59.21,59.4,617700,46.5671254273564,46.7758079811387,45.7633111461207,45.9101618321157,799199.535261345,0.0,1.0
2010-10-14,60.76,63.26,60.61,62.67,816100,46.9613035845008,48.8935494528559,46.8453688323995,48.4375394279241,1055895.64631178,0.0,1.0
2010-10-15,61.29,61.76,60.51,61.31,488600,47.3709397085921,47.7342019318428,46.7680789976653,47.3863976755389,632165.926709881,0.0,1.0
2010-10-18,61.21,61.81,61.17,61.29,358600,47.3091078408047,47.7728468492099,47.2781919069111,47.3709397085921,463967.870074014,0.0,1.0
2010-10-19,60.15,60.9206,59.63,60.36,383800,46.4898355926222,47.085431059084,46.0879284520043,46.652144245564,496572.416437274,0.0,1.0
2010-10-20,60.6,60.77,60.1325,60.38,337400,46.8376398489261,46.9690325679742,46.4763098715437,46.6676022125109,436538.648530319,0.0,1.0
2010-10-21,61.36,61.7999,60.79,60.79,365900,47.425042592906,47.7650405759018,46.9844905349211,46.9844905349211,473412.837869721,0.0,1.0
2010-10-22,62.56,62.69,61.22,61.43,346600,48.3525206097165,48.4529973948709,47.3168368242782,47.47914547722,448441.895615318,0.0,1.0
2010-10-25,62.58,63.17,62.51,62.99,582200,48.3679785766633,48.8239886015951,48.3138756923493,48.6848668990735,753268.527487704,0.0,1.0
2010-10-26,61.86,62.62,61.56,62.5,453600,47.811491766577,48.398894510557,47.5796222623744,48.3061467088759,586881.834538686,0.0,1.0
2010-10-27,61.85,62.43,60.98,61.4,463200,47.8037627831036,48.252043824562,47.1313412209161,47.4559585267997,599302.614105642,0.0,1.0
2010-10-28,61.25,62.69,60.15,62.33,544700,47.3400237746984,48.4529973948709,46.4898355926222,48.1747539898278,704749.857304282,0.0,1.0
2010-10-29,61.68,63.17,61.13,61.15,1091100,47.6723700640555,48.8239886015951,47.2472759730174,47.2627339399642,1411699.22765688,0.0,1.0
2010-11-01,62.93,63.1,61.8,61.8,512800,48.638492998233,48.7698857172811,47.7651178657365,47.7651178657365,663476.64186825,0.0,1.0
2010-11-02,63.77,63.89,62.86,63.22,421900,49.2877276100003,49.3804754116813,48.5843901139191,48.8626335189622,545867.385343632,0.0,1.0
2010-11-03,65.19,65.29,63.34,63.78,687000,50.385243263226,50.4625330979602,48.9553813206432,49.2954565934737,888862.03776031,0.0,1.0
2010-11-04,65.85,67.48,65.28,65.85,994500,50.8953561724717,52.1551804786392,50.4548041144867,50.8953561724717,1286715.13326438,0.0,1.0
2010-11-05,69.51,69.54,64.66,64.94,1479600,53.7241641237435,53.7473510741637,49.9756071391347,50.1920186763904,1914352.65075714,0.0,1.0
2010-11-08,69.23,69.69,68.42,69.5,716700,53.5077525864877,53.863285826265,52.8817049251407,53.71643514027,927288.824545582,0.0,1.0
2010-11-09,67.11,68.93,66.73,67.94,722900,51.8692080901226,53.2758830822851,51.5755067181327,52.5107137184165,935310.578015908,0.0,1.0
2010-11-10,67.22,67.35,66.0,67.0,812300,51.9542269083302,52.0547036934847,51.011290924573,51.784189271915,1050979.08773319,0.0,1.0
2010-11-11,65.69,66.56,65.39,66.13,806000,50.771692436897,51.4441139990845,50.5398229326944,51.1117677097274,1042827.95114237,0.0,1.0
2010-11-12,65.53,66.16,65.04,65.11,496200,50.6480287013222,51.1349546601477,50.2693085111247,50.3234113954386,641999.043867055,0.0,1.0
2010-11-15,64.68,65.53,64.42,65.53,594700,49.9910651060815,50.6480287013222,49.7901115357726,50.6480287013222,769441.417548846,0.0,1.0
2010-11-16,63.85,64.5,63.16,64.03,563500,49.3495594777877,49.85194340356,48.8162596181217,49.4886811803092,729073.883956237,0.0,1.0
2010-11-17,63.94,64.16,63.49,63.83,486300,49.4191203290484,49.5891579654637,49.0713160727445,49.3341015108408,629190.114938631,0.0,1.0
2010-11-18,64.33,64.96,64.28,64.38,356500,49.7205506845118,50.2074766433373,49.6819057671447,49.7591956018789,461250.824543742,0.0,1.0
2010-11-19,64.95,65.21,63.82,64.31,399900,50.1997476598639,50.4007012301728,49.3263725273674,49.705092717565,517403.098836023,0.0,1.0
2010-11-22,65.47,65.67,64.44,64.58,429100,50.6016548004817,50.7562344699501,49.8055695027194,49.9137752713473,555182.970018849,0.0,1.0
2010-11-23,64.27,64.98,63.79,64.79,443100,49.6741767836713,50.2229346102841,49.3031855769471,50.0760839242892,573296.606887327,0.0,1.0
2010-11-24,65.69,65.94,64.63,64.66,287000,50.771692436897,50.9649170237325,49.9524201887144,49.9756071391347,371329.555803798,0.0,1.0
2010-11-26,65.25,65.59,64.95,65.17,82100,50.4316171640665,50.6944026021628,50.1997476598639,50.3697852962791,106223.541921574,0.0,1.0
2010-11-29,64.07,64.85,63.03,64.85,361700,49.5195971142029,50.1224578251297,48.7157828329672,50.1224578251297,467978.746809177,0.0,1.0
2010-11-30,63.29,63.79,62.41,63.23,737900,48.9167364032761,49.3031855769471,48.2365858576151,48.8703625024356,954718.046089278,0.0,1.0
2010-12-01,65.79,65.87,63.93,63.93,611500,50.8489822716312,50.9108141394185,49.411391345575,49.411391345575,791177.781791019,0.0,1.0
2010-12-02,65.3,65.78,64.94,65.63,424200,50.4702620814336,50.8412532881577,50.1920186763904,50.7253185360564,548843.197114882,0.0,1.0
2010-12-03,65.93,66.12,64.92,65.12,347500,50.957188040259,51.104038726254,50.1765607094436,50.331140378912,449606.343699721,0.0,1.0
2010-12-06,66.44,66.81,65.52,65.82,395400,51.3513661974035,51.63733858592,50.6402997178488,50.8721692220514,511580.858414013,0.0,1.0
2010-12-07,66.44,67.51,66.06,67.11,465400,51.3513661974035,52.1783674290594,51.0576648254135,51.8692080901226,602149.042756402,0.0,1.0
2010-12-08,66.01,66.86,65.51,66.52,302200,51.0190199080464,51.6759835032871,50.6325707343754,51.4131980651908,390995.790118146,0.0,1.0
2010-12-09,67.88,67.92,66.17,66.26,430900,52.464339817576,52.4952557514697,51.1426836436211,51.2122444948819,557511.866187653,0.0,1.0
2010-12-10,67.34,67.7,67.12,67.61,373400,52.0469747100113,52.3252181150544,51.876937073596,52.2556572637936,483116.571906405,0.0,1.0
2010-12-13,67.65,68.44,67.51,67.93,350800,52.2865731976873,52.8971628920875,52.1783674290594,52.5029847349431,453875.986675862,0.0,1.0
2010-12-14,67.24,67.73,66.86,67.49,381300,51.9696848752771,52.3484050654747,51.6759835032871,52.1629094621126,493337.838425046,0.0,1.0
2010-12-15,66.63,67.32,66.48,67.09,314500,51.4982168833984,52.0315167430644,51.3822821312972,51.8537501231758,406909.913938309,0.0,1.0
2010-12-16,66.57,66.57,65.47,66.45,336000,51.4518429825579,51.4518429825579,50.6016548004817,51.3590951808769,434727.284843471,0.0,1.0
2010-12-17,67.75,67.77,66.56,66.56,343200,52.3638630324215,52.3793209993683,51.4441139990845,51.4441139990845,444042.869518688,0.0,1.0
2010-12-20,66.85,67.65,66.24,67.64,237500,51.6682545198137,52.2865731976873,51.1967865279351,52.2788442142139,307284.911161679,0.0,1.0
2010-12-21,66.79,67.44,66.47,67.3,210200,51.6218806189732,52.1242645447455,51.3745531478237,52.0160587761176,271963.319268147,0.0,1.0
2010-12-22,66.39,66.9,66.24,66.79,225500,51.3127212800364,51.7068994371808,51.1967865279351,51.6218806189732,291758.936702984,0.0,1.0
2010-12-23,66.49,66.78,66.14,66.14,416600,51.3900111147706,51.6141516354998,51.1194966932009,51.1194966932009,539010.079957708,0.0,1.0
2010-12-27,66.78,66.97,66.08,66.53,176500,51.6141516354998,51.7610023214947,51.0731227923603,51.4209270486643,228361.207663311,0.0,1.0
2010-12-28,67.4,67.47,66.46,66.78,184300,52.0933486108518,52.1474514951657,51.3668241643503,51.6141516354998,238453.091061463,0.0,1.0
2010-12-29,66.94,67.5,66.79,67.3,110600,51.7378153710745,52.170638445586,51.6218806189732,52.0160587761176,143097.731260976,0.0,1.0
2010-12-30,66.66,66.9692,66.42,66.7,120900,51.5214038338187,51.7603840028169,51.3359082304566,51.5523197677124,156424.192671356,0.0,1.0
2010-12-31,66.7,67.0,65.8101,66.66,178400,51.5523197677124,51.784189271915,50.8645175284127,51.5214038338187,230819.486952605,0.0,1.0
2011-01-03,67.64,68.88,67.031,67.22,473300,52.2788442142139,53.237238164918,51.8081491206826,51.9542269083302,612370.309275044,0.0,1.0
2011-01-04,67.53,68.0,67.48,67.94,587500,52.1938253960063,52.557087619257,52.1551804786392,52.5107137184165,760125.832873628,0.0,1.0
2011-01-05,67.51,68.48,67.47,67.5,379700,52.1783674290594,52.9280788259812,52.1474514951657,52.170638445586,491267.70849722,0.0,1.0
2011-01-06,67.45,68.16,67.4,67.51,413700,52.1319935282189,52.6807513548317,52.0933486108518,52.1783674290594,535257.969463524,0.0,1.0
2011-01-07,67.64,68.0204,67.03,67.6,190600,52.2788442142139,52.5728547455428,51.8073762223353,52.2479282803202,246604.227652278,0.0,1.0
2011-01-10,66.9,67.5,66.36,67.35,269600,51.7068994371808,52.170638445586,51.2895343296161,52.0547036934847,348816.89283869,0.0,1.0
2011-01-11,66.61,67.39,66.43,67.04,179100,51.4827589164516,52.0856196273784,51.3436372139301,51.8151052058087,231725.168796029,0.0,1.0
2011-01-12,65.83,67.02,65.43,66.89,239600,50.8798982055248,51.7996472388618,50.570738866588,51.6991704537074,310001.956691951,0.0,1.0
2011-01-13,63.0,65.87,62.8,65.74,1260400,48.6925958825469,50.9108141394185,48.5380162130785,50.8103373542641,1630744.85064497,0.0,1.0
2011-01-14,61.51,63.02,61.28,62.79,1119800,47.5409773450073,48.7080538494938,47.3632107251187,48.5302872296051,1448832.18323726,0.0,1.0
2011-01-18,60.69,61.02,59.19,61.02,1414500,46.9072007001869,47.1622571548098,45.7478531791739,47.1622571548098,1830124.23931872,0.0,1.0
2011-01-19,61.66,62.35,60.61,60.61,982500,47.6569120971086,48.1902119567746,46.8453688323995,46.8453688323995,1271189.15880569,0.0,1.0
2011-01-20,60.19,61.25,59.9,61.05,508700,46.5207515265159,47.3400237746984,46.2966110057867,47.18544410523,658171.933928195,0.0,1.0
2011-01-21,60.29,61.8,60.19,60.45,437500,46.5980413612501,47.7651178657365,46.5207515265159,46.7217050968248,566051.152139936,0.0,1.0
2011-01-24,60.06,60.63,59.68,60.58,736700,46.4202747413614,46.8608267993464,46.1265733693714,46.8221818819793,953165.448643408,0.0,1.0
2011-01-25,59.99,60.56,59.95,60.05,695400,46.3661718570475,46.8067239150324,46.3352559231538,46.412545757888,899730.219881397,0.0,1.0
2011-01-26,62.09,62.42,60.12,60.12,731000,47.9892583864657,48.2443148410886,46.4666486422019,46.4666486422019,945790.610775528,0.0,1.0
2011-01-27,61.85,62.6,61.46,62.6,703500,47.8037627831036,48.3834365436101,47.5023324276402,48.3834365436101,910210.252641018,0.0,1.0
2011-01-28,60.5,62.19,60.18,62.19,1065300,46.7603500141919,48.0665482211999,46.5130225430425,48.0665482211999,1378318.38257068,0.0,1.0
2011-01-31,59.7,60.84,59.63,60.84,794100,46.1420313363183,47.0231354522882,46.0879284520043,47.0231354522882,1027431.35980417,0.0,1.0
2011-02-01,60.27,60.41,58.39,60.21,1089200,46.5825833943032,46.6907891629311,45.1295345013002,46.5362094934627,1409240.94836759,0.0,1.0
2011-02-02,60.26,61.35,60.04,60.14,524000,46.5748544108298,47.4173136094326,46.4048167744146,46.4821066091488,677967.551363032,0.0,1.0
2011-02-03,61.56,61.68,59.79,60.25,886700,47.5796222623744,47.6723700640555,46.2115921875791,46.5671254273564,1147240.1293771,0.0,1.0
2011-02-04,56.56,57.6,54.1,57.21,3824800,43.7151305256644,44.5189448069001,41.813800591203,44.2175144514367,4948645.59246817,0.0,1.0
2011-02-07,55.12,57.37,54.91,56.7,1631900,42.6021569054919,44.3411781870114,42.43984825255,43.8233362942922,2111403.14326208,0.0,1.0
2011-02-08,54.93,55.53,54.66,54.94,783900,42.4553062194969,42.9190452279021,42.2466236657145,42.4630352029703,1014234.28151428,0.0,1.0
2011-02-09,54.51,54.94,53.9,54.81,1055700,42.1306889136132,42.4630352029703,41.6592209217346,42.3625584178158,1365897.60300373,0.0,1.0
2011-02-10,53.74,54.25,53.42,54.2,1038100,41.5355571861599,41.9297353433043,41.2882297150104,41.8910904259372,1343126.17379764,0.0,1.0
2011-02-11,53.8,53.9,53.34,53.48,709400,41.5819310870004,41.6592209217346,41.2263978472231,41.334603615851,917843.856749876,0.0,1.0
2011-02-14,52.72,54.05,52.4,53.89,823900,40.747200871871,41.7751556738359,40.4998734007216,41.6514919382612,1065987.52970993,0.0,1.0
2011-02-15,51.49,52.34,51.08,52.34,1181600,39.7965359046404,40.4534994998811,39.4796475822301,40.4534994998811,1528790.95169954,0.0,1.0
2011-02-16,51.29,51.64,50.57,51.62,1058600,39.6419562351719,39.9124706567417,39.0854694250857,39.8970126897948,1369649.71349791,0.0,1.0
2011-02-17,51.49,52.2,50.93,51.25,1223100,39.7965359046404,40.3452937312532,39.3637128301288,39.6110403012783,1582484.94670253,0.0,1.0
2011-02-18,51.93,51.98,51.45,51.74,1115200,40.1366111774708,40.1752560948379,39.7656199707467,39.9897604914759,1442880.55969476,0.0,1.0
2011-02-22,51.37,51.89,50.59,51.65,1362900,39.7037881029593,40.1056952435772,39.1009273920325,39.9201996402151,1763362.54914633,0.0,1.0
2011-02-23,51.13,51.59,50.93,51.2,2116500,39.5182924995972,39.8738257393746,39.3637128301288,39.5723953839112,2738393.7451524,0.0,1.0
2011-02-24,51.12,51.38,50.415,50.98,971600,39.5105635161238,39.7115170864327,38.9656701812477,39.4023577474959,1257086.39867237,0.0,1.0
2011-02-25,51.29,51.5,50.75,51.35,573300,39.6419562351719,39.8042648881138,39.2245911276073,39.6883301360125,741753.429764173,0.0,1.0
2011-02-28,50.57,52.26,50.51,51.57,970600,39.0854694250857,40.3916676320937,39.0390955242452,39.8583677724277,1255792.56746748,0.0,1.0
2011-03-01,49.42,50.8325,49.4,50.7,1258700,38.1966363256424,39.288355241263,38.1811783586955,39.1859462102402,1628545.33759666,0.0,1.0
2011-03-02,49.93,50.49,49.46,49.52,1039500,38.5908144827868,39.0236375572983,38.2275522595361,38.2739261603766,1344937.53748449,0.0,1.0
2011-03-03,51.16,51.3999,50.33,50.39,1008700,39.5414794500175,39.7268977635448,38.8999738217236,38.9463477225641,1305087.53637384,0.0,1.0
2011-03-04,51.29,51.6,50.89,51.2,869000,39.6419562351719,39.881554722848,39.3327968962351,39.5723953839112,1124339.31705053,0.0,1.0
2011-03-07,50.0,51.83,49.51,51.68,814300,38.6449173671007,40.0593213427366,38.2661971769032,39.9433865906353,1053566.75014297,0.0,1.0
2011-03-08,51.41,51.9,49.72,50.05,760500,39.734704036853,40.1134242270506,38.428505829845,38.6835622844678,983958.63131982,0.0,1.0
2011-03-09,51.22,51.77,50.8,51.4,432400,39.587853350858,40.0129474418961,39.2632360449744,39.7269750533796,559452.612994991,0.0,1.0
2011-03-10,50.13,50.63,49.66,50.5,448800,38.7453941522552,39.1318433259262,38.3821319290045,39.0313665407718,580671.444755208,0.0,1.0
2011-03-11,50.83,51.03,50.01,50.04,528900,39.2864229953946,39.441002664863,38.6526463505742,38.6758333009944,684307.324266999,0.0,1.0
2011-03-14,50.24,51.6,50.16,50.74,562400,38.8304129704628,39.881554722848,38.7685811026755,39.2168621441338,727650.669630858,0.0,1.0
2011-03-15,49.97,50.31,49.0,49.14,771000,38.6217304166805,38.8845158547768,37.8720190197587,37.9802247883866,997543.858971178,0.0,1.0
2011-03-16,48.83,50.66,48.55,50.13,591200,37.7406263007106,39.1550302763465,37.5242147634548,38.7453941522552,764913.008331726,0.0,1.0
2011-03-17,47.74,49.73,47.58,49.73,1112000,36.8981671021078,38.4362348133184,36.7745033665331,38.4362348133184,1438740.29983911,0.0,1.0
2011-03-18,48.03,48.61,47.52,48.23,726600,37.122307622837,37.5705886642953,36.7281294656926,37.2768872923054,940097.753474005,0.0,1.0
2011-03-21,48.64,48.73,48.167,48.48,365400,37.5937756147156,37.6633364659764,37.2281946964228,37.4701118791409,472765.922267275,0.0,1.0
2011-03-22,47.55,48.73,47.41,48.67,502200,36.7513164161128,37.6633364659764,36.6431106474849,37.6169625651359,649762.031096402,0.0,1.0
2011-03-23,48.09,48.2,46.8,47.61,524600,37.1686815236775,37.2537003418851,36.1716426556063,36.7976903169533,678743.850085967,0.0,1.0
2011-03-24,48.91,48.92,47.91,48.23,419000,37.8024581684979,37.8101871519714,37.0295598211559,37.2768872923054,542115.274849448,0.0,1.0
2011-03-25,48.1,49.2188,48.0,48.98,709700,37.1764105071509,38.0411291781572,37.0991206724167,37.8565610528119,918232.006111344,0.0,1.0
2011-03-28,48.56,49.416,48.22,48.22,547200,37.5319437469282,38.193544732253,37.269158308832,37.269158308832,707984.43531651,0.0,1.0
2011-03-29,49.25,49.38,48.41,48.6,548700,38.0652436065942,38.1657203917487,37.4160089948269,37.5628596808219,709925.182123847,0.0,1.0
2011-03-30,49.0,49.82,48.92,49.67,580000,37.8720190197587,38.5057956645792,37.8101871519714,38.3898609124779,750422.098836944,0.0,1.0
2011-03-31,49.21,49.915,48.89,49.01,641100,38.0343276727006,38.5792210075767,37.7870002015511,37.8797480032322,829475.1854558,0.0,1.0
2011-04-01,48.25,49.3,48.01,49.21,896700,37.2923452592522,38.1038885239613,37.1068496558901,38.0343276727006,1160178.44142601,0.0,1.0
2011-04-04,47.99,48.42,47.67,48.15,422600,37.0913916889433,37.4237379783004,36.8440642177938,37.215055424518,546773.067187056,0.0,1.0
2011-04-05,47.9,48.34,47.6,47.97,515500,37.0218308376825,37.361906110513,36.7899613334799,37.0759337219965,666969.986121456,0.0,1.0
2011-04-06,49.39,49.51,47.85,48.0,854900,38.1734493752221,38.2661971769032,36.9831859203154,37.0991206724167,1106096.29706156,0.0,1.0
2011-04-07,50.99,51.23,49.43,49.43,1020800,39.4100867309693,39.5955823343314,38.2043653091158,38.2043653091158,1320742.89395302,0.0,1.0
2011-04-08,51.04,51.47,50.7,51.34,670500,39.4487316483364,39.7810779376935,39.1859462102402,39.680601152539,867513.822879606,0.0,1.0
2011-04-11,50.75,51.59,50.7,51.22,568500,39.2245911276073,39.8738257393746,39.1859462102402,39.587853350858,735543.039980693,0.0,1.0
2011-04-12,50.27,50.73,49.74,50.58,487800,38.8535999208831,39.2091331606604,38.4439637967918,39.0931984085591,631130.861745967,0.0,1.0
2011-04-13,49.87,50.58,49.66,50.5,516700,38.5444405819463,39.0931984085591,38.3821319290045,39.0313665407718,668522.583567325,0.0,1.0
2011-04-14,46.1,49.82,45.86,49.82,2514300,35.6306138124669,38.5057956645792,35.4451182091048,38.5057956645792,3253079.79845815,0.0,1.0
2011-04-15,46.23,47.35,46.1,46.22,909200,35.7310905976213,36.5967367466444,35.6306138124669,35.7233616141479,1176351.33148716,0.0,1.0
2011-04-18,45.62,46.1215,45.18,45.99,773900,35.2596226057427,35.6472311269347,34.9195473329122,35.5455949942593,1001295.96946536,0.0,1.0
2011-04-19,44.48,45.69,44.41,45.65,944300,34.3785184897728,35.3137254900567,34.3244156054589,35.282809556163,1221764.80677884,0.0,1.0
2011-04-20,47.77,48.28,45.42,45.42,2228600,36.9213540525281,37.3155322096725,35.1050429362743,35.1050429362743,2883432.22322071,0.0,1.0
2011-04-21,47.79,48.07,47.31,48.07,500600,36.9368120194749,37.1532235567307,36.5658208127507,37.1532235567307,647691.901168576,0.0,1.0
2011-04-25,49.08,49.15,47.915,47.99,716000,37.9338508875461,37.98795377186,37.0334243128926,37.0913916889433,926383.142702158,0.0,1.0
2011-04-26,49.49,49.78,49.16,49.31,622000,38.2507392099563,38.4748797306855,37.9956827553334,38.1116175074348,804763.009442378,0.0,1.0
2011-04-27,49.49,49.9,49.13,49.65,810100,38.2507392099563,38.5676275323665,37.9724958049132,38.374402945531,1048132.65908243,0.0,1.0
2011-04-28,50.04,50.22,49.55,49.55,581100,38.6758333009944,38.814955003516,38.2971131107968,38.2971131107968,751845.313162325,0.0,1.0
2011-04-29,50.06,50.15,49.63,49.95,571000,38.6912912679413,38.760852119202,38.3589449785842,38.6062724497336,738777.617992922,0.0,1.0
2011-05-02,50.47,50.86,50.15,50.29,632100,39.0081795903515,39.3096099458149,38.760852119202,38.8690578878299,817830.704611779,0.0,1.0
2011-05-03,50.19,50.64,49.81,50.43,761700,38.7917680530957,39.1395723093996,38.4980666811058,38.9772636564578,985511.22876569,0.0,1.0
2011-05-04,49.81,50.25,48.78,50.13,756600,38.4980666811058,38.8381419539363,37.7019813833435,38.7453941522552,978912.689620743,0.0,1.0
2011-05-05,50.77,51.28,49.23,49.64,903500,39.2400490945541,39.6342272516985,38.0497856396474,38.3666739620576,1168976.49361927,0.0,1.0
2011-05-06,49.07,50.1,47.51,47.7,2072700,37.9261219040727,38.7222072018349,36.7204004822191,36.8672511682141,2681723.93837816,0.0,1.0
2011-05-09,49.78,49.82,48.68,48.93,1062400,38.4748797306855,38.5057956645792,37.6246915486093,37.8179161354448,1374566.2720765,0.0,1.0
2011-05-10,50.15,50.22,49.43,49.91,840500,38.760852119202,38.814955003516,38.2043653091158,38.57535651584,1087465.12771112,0.0,1.0
2011-05-11,49.79,50.15,49.31,50.12,1024800,38.4826087141589,38.760852119202,38.1116175074348,38.7376651687818,1325918.21877259,0.0,1.0
2011-05-12,49.84,50.11,49.1,49.57,772000,38.521253631526,38.7299361853084,37.9493088544929,38.3125710777437,998837.690176071,0.0,1.0
2011-05-13,48.6,50.1,48.455,49.73,764100,37.5628596808219,38.7222072018349,37.4507894204573,38.4362348133184,988616.42365743,0.0,1.0
2011-05-16,47.68,48.56,47.44,48.5,872800,36.8517932012673,37.5319437469282,36.6662975979052,37.4855698460877,1129255.87562911,0.0,1.0
2011-05-17,48.51,48.63,47.51,47.76,533100,37.4932988295611,37.5860466312422,36.7204004822191,36.9136250690546,689741.415327543,0.0,1.0
2011-05-18,49.19,49.4971,48.32,48.35,557800,38.0188697057537,38.2562267882224,37.3464481435662,37.3696350939864,721699.046088358,0.0,1.0
2011-05-19,49.24,49.32,49.02,49.19,417300,38.0575146231208,38.1193464909082,37.8874769867056,38.0188697057537,539915.761801132,0.0,1.0
2011-05-20,48.68,49.2,48.61,49.12,597100,37.6246915486093,38.0265986892271,37.5705886642953,37.9647668214398,772546.612440584,0.0,1.0
2011-05-23,47.71,47.99,47.04,47.99,486200,36.8749801516875,37.0913916889433,36.3571382589684,37.0913916889433,629060.731818142,0.0,1.0
2011-05-24,47.43,47.82,47.02,47.73,453000,36.6585686144318,36.9599989698952,36.3416802920215,36.8904381186344,586105.53581575,0.0,1.0
2011-05-25,46.19,47.14,46.19,47.1,1139300,35.7001746637277,36.4344280937026,35.7001746637277,36.4035121598089,1474061.89173264,0.0,1.0
2011-05-26,46.35,46.41,45.75,45.9,863200,35.8238383993024,35.8702123001429,35.3600993908972,35.4760341429985,1116835.09606215,0.0,1.0
2011-05-27,46.71,47.0,46.33,46.44,333900,36.1020818043455,36.3262223250747,35.8083804323555,35.8933992505632,432010.239313199,0.0,1.0
2011-05-31,46.74,47.26,46.37,47.1,1000100,36.1252687547658,36.5271758953836,35.8392963662492,36.4035121598089,1293960.58801177,0.0,1.0
2011-06-01,45.29,47.05,45.074,46.56,1117300,35.0045661511199,36.3648672424418,34.837620108094,35.9861470522442,1445597.60522503,0.0,1.0
2011-06-02,45.73,46.52,45.2,45.37,957400,35.3446414239503,35.9552311183505,34.9350052998591,35.0663980189072,1238713.99556292,0.0,1.0
2011-06-03,45.58,45.9,44.95,45.14,996400,35.228706671849,35.4760341429985,34.7417807130236,34.8886313990186,1289173.41255368,0.0,1.0
2011-06-06,44.26,45.62,44.03,45.35,1034400,34.2084808533576,35.2596226057427,34.0307142334689,35.0509400519604,1338338.99833954,0.0,1.0
2011-06-07,44.5,44.82,44.0,44.35,690700,34.3939764567197,34.6413039278691,34.0075272830487,34.2780417046184,893649.213218408,0.0,1.0
2011-06-08,44.27,44.79,44.14,44.31,699500,34.216209836831,34.6181169774488,34.1157330516765,34.2471257707247,905034.927821452,0.0,1.0
2011-06-09,44.3,44.59,44.18,44.26,474400,34.2393967872513,34.4635373079804,34.1466489855702,34.2084808533576,613793.523600424,0.0,1.0
2011-06-10,44.18,44.65,43.5572,44.04,854700,34.1466489855702,34.509911208821,33.6652878948456,34.0384432169423,1105837.53082058,0.0,1.0
2011-06-13,44.02,44.28,43.85,44.18,532600,34.0229852499955,34.2239388203044,33.8915925309474,34.1466489855702,689094.499725097,0.0,1.0
2011-06-14,44.14,44.5,44.1,44.15,497400,34.1157330516765,34.3939764567197,34.0848171177829,34.12346203515,643551.641312925,0.0,1.0
2011-06-15,43.6,44.1,43.46,43.9,505300,33.6983679441119,34.0848171177829,33.590162175484,33.9302374483145,653772.907831564,0.0,1.0
2011-06-16,43.13,43.7,42.94,43.51,615600,33.3351057208611,33.7756577788461,33.1882550348661,33.6288070928511,796482.489731073,0.0,1.0
2011-06-17,42.7,43.79,42.4811,43.47,558200,33.002759431504,33.8452186301068,32.8335719832709,33.5978911589574,722216.578570315,0.0,1.0
2011-06-20,42.7,42.79,42.28,42.53,570900,33.002759431504,33.0723202827648,32.6781421256204,32.8713667124559,738648.234872434,0.0,1.0
2011-06-21,42.6,42.9,42.4,42.79,586200,32.9254695967698,33.1573391009724,32.7708899273014,33.0723202827648,758443.852307271,0.0,1.0
2011-06-22,42.48,42.79,42.19,42.47,699800,32.8327217950888,33.0723202827648,32.6085812743596,32.8249928116154,905423.077182919,0.0,1.0
2011-06-23,42.62,42.79,41.97,42.05,590200,32.9409275637167,33.0723202827648,32.4385436379444,32.5003755057317,763619.177126834,0.0,1.0
2011-06-24,41.9,42.72,41.59,42.65,561600,32.3844407536304,33.0182173984509,32.1448422659544,32.9641145141369,726615.604666945,0.0,1.0
2011-06-27,41.84,42.21,41.44,41.48,580400,32.3380668527899,32.6240392413064,32.0289075138531,32.0598234477468,750939.6313189,0.0,1.0
2011-06-28,41.9,42.27,41.83,42.03,355700,32.3844407536304,32.670413142147,32.3303378693165,32.4849175387849,460215.759579829,0.0,1.0
2011-06-29,41.93,42.28,41.78,42.06,438200,32.4076277040507,32.6781421256204,32.2916929519494,32.5081044892052,566956.83398336,0.0,1.0
2011-06-30,42.46,42.805,41.89,41.96,500600,32.817263828142,33.0839137579749,32.376711770157,32.4308146544709,647691.901168575,0.0,1.0
2011-07-01,43.15,43.29,42.25,42.5,636900,33.3505636878079,33.4587694564358,32.6549551752001,32.8481797620356,824041.094395259,0.0,1.0
2011-07-05,41.89,43.08,41.67,43.05,695300,32.376711770157,33.296460803494,32.2066741337418,33.2732738530737,899600.836760909,0.0,1.0
2011-07-06,40.41,41.95,40.36,41.95,1097200,31.2328222160908,32.4230856709975,31.1941772987237,32.4230856709975,1419591.59800672,0.0,1.0
2011-07-07,41.53,41.75,40.36,40.46,1397400,32.0984683651139,32.2685060015291,31.1941772987237,31.2714671334579,1807999.72571508,0.0,1.0
2011-07-08,41.38,41.41,40.78,41.26,916400,31.9825336130126,32.0057205634328,31.5187946046074,31.8897858113315,1185666.91616237,0.0,1.0
2011-07-11,41.17,41.25,40.59,40.79,806900,31.8202249600708,31.8820568278581,31.3719439186124,31.5265235880808,1043992.39922677,0.0,1.0
2011-07-12,41.15,41.43,40.82,41.01,698600,31.8047669931239,32.0211785303797,31.549710538501,31.696561224496,903870.47973705,0.0,1.0
2011-07-13,41.59,41.95,41.25,41.32,530700,32.1448422659544,32.4230856709975,31.8820568278581,31.9361597121721,686636.220435804,0.0,1.0
2011-07-14,41.51,42.04,41.17,41.62,887900,32.083010398167,32.4926465222583,31.8202249600708,32.1680292163747,1148792.72682297,0.0,1.0
2011-07-15,42.23,42.23,41.271,41.69,617500,32.6394972082533,32.6394972082533,31.8982876931523,32.2221321006886,798940.769020366,0.0,1.0
2011-07-18,41.63,42.24,41.385,42.04,625500,32.1757581998481,32.6472261917267,31.9863981047493,32.4926465222583,809291.418659497,0.0,1.0
2011-07-19,42.69,42.83,41.77,41.79,588600,32.9950304480306,33.1032362166585,32.283963968476,32.2994219354228,761549.047199009,0.0,1.0
2011-07-20,43.61,43.67,42.5354,42.97,722700,33.7060969275853,33.7524708284258,32.8755403635315,33.2114419852864,935051.811774929,0.0,1.0
2011-07-21,44.27,44.27,43.33,43.67,607000,34.216209836831,34.216209836831,33.4896853903295,33.7524708284258,785355.541369008,0.0,1.0
2011-07-22,44.86,44.86,43.72,43.99,576800,34.6722198617628,34.6722198617628,33.7911157457929,33.9997982995752,746281.838981291,0.0,1.0
2011-07-25,44.37,44.67,44.13,44.45,446800,34.2934996715652,34.5253691757678,34.1080040682031,34.3553315393526,578083.782345425,0.0,1.0
2011-07-26,44.73,45.36,44.04,44.22,717900,34.5717430766083,35.0586690354338,34.0384432169423,34.1775649194639,928841.421991452,0.0,1.0
2011-07-27,43.21,44.49,42.9,44.49,945000,33.3969375886485,34.3862474732462,33.1573391009724,34.3862474732462,1222670.48862226,0.0,1.0
2011-07-28,43.17,43.62,42.8,43.05,351900,33.3660216547548,33.7138259110587,33.0800492662382,33.2732738530737,455299.201001242,0.0,1.0
2011-07-29,42.36,42.921,41.91,42.73,373500,32.7399739934078,33.1735699662666,32.3921697371038,33.0259463819243,483245.955026893,0.0,1.0
2011-08-01,41.61,43.21,41.18,43.12,596300,32.1603002329012,33.3969375886485,31.8279539435442,33.3273767373877,771511.547476673,0.0,1.0
2011-08-02,40.55,41.89,40.52,41.41,626600,31.3410279847187,32.376711770157,31.3178410342984,32.0057205634328,810714.632984878,0.0,1.0
2011-08-03,40.75,40.97,39.6,40.5,896300,31.4956076541871,31.6656452906023,30.6067745547438,31.3023830673516,1159660.90894406,0.0,1.0
2011-08-04,37.67,40.76,37.64,40.4,1498200,29.1150807443737,31.5033366376605,29.0918937939534,31.2250932326174,1938417.91116812,0.0,1.0
2011-08-05,30.89,32.5,29.41,32.49,7290500,23.8748299493948,25.1191962886155,22.7309403953287,25.1114673051421,9432676.39925991,0.0,1.0
2011-08-08,29.3,30.82,28.89,30.35,3140900,22.645921577121,23.8207270650809,22.3290332547108,23.4574648418302,4063794.43144304,0.0,1.0
2011-08-09,31.96,32.01,29.38,29.65,3539300,24.7018311810508,24.7404760984179,22.7077534449084,22.9164359986907,4579256.78347171,0.0,1.0
2011-08-10,31.71,32.67,30.51,31.28,2204000,24.5086065942153,25.2505890076636,23.5811285774049,24.1762603048582,2851603.97558039,0.0,1.0
2011-08-11,32.7,33.03,31.86,32.04,1772200,25.2737759580839,25.5288324127068,24.6245413463166,24.7636630488382,2292927.66130833,0.0,1.0
2011-08-12,32.58,33.38,32.15,33.12,1323600,25.1810281564028,25.7993468342765,24.8486818670458,25.5983932639675,1712514.9827941,0.0,1.0
2011-08-15,32.95,33.5,32.63,32.83,1495100,25.4670005449194,25.8920946359575,25.2196730737699,25.3742527432383,1934407.03443296,0.0,1.0
2011-08-16,33.23,33.475,32.63,32.75,1250400,25.6834120821752,25.872772177274,25.2196730737699,25.312420875451,1617806.53859606,0.0,1.0
2011-08-17,33.64,33.95,33.45,33.52,686700,26.0003004045854,26.2398988922614,25.8534497185904,25.9075526029043,888473.888398843,0.0,1.0
2011-08-18,32.39,33.17,32.14,32.76,1115600,25.0341774704079,25.6370381813346,24.8409528835724,25.3201498589244,1443398.09217671,0.0,1.0
2011-08-19,31.68,33.0554,31.62,32.0,1230400,24.485419643795,25.5484640307292,24.4390457429545,24.7327471149445,1591929.91449824,0.0,1.0
2011-08-22,32.18,33.2,32.02,32.26,1007200,24.871868817466,25.6602251317549,24.7482050818913,24.9337006852534,1303146.7895665,0.0,1.0
2011-08-23,32.36,32.99,31.89,32.4,1130800,25.0109905199876,25.4979164788131,24.6477282967369,25.0419064538813,1463064.32649106,0.0,1.0
2011-08-24,32.71,33.0,32.17,32.5,1284400,25.2815049415573,25.5056454622865,24.8641398339926,25.1191962886155,1661796.79956236,0.0,1.0
2011-08-25,32.45,33.155,31.92,32.82,1082300,25.0805513712484,25.6254447061245,24.6709152471571,25.3665237597649,1400313.51305383,0.0,1.0
2011-08-26,33.5,34.08,32.41,32.42,1042100,25.8920946359575,26.3403756774159,25.0496354373547,25.0573644208281,1348301.49861721,0.0,1.0
2011-08-29,33.83,34.4,33.81,34.04,1394800,26.1471510905804,26.5877031485653,26.1316931236335,26.3094597435222,1804635.76458236,0.0,1.0
2011-08-30,33.49,34.14,33.28,33.89,1504900,25.8843656524841,26.3867495782564,25.7220569995423,26.1935249914209,1947086.58024089,0.0,1.0
2011-08-31,33.6,34.5,33.41,33.77,1160100,25.9693844706917,26.6649929832995,25.8225337846967,26.1007771897398,1500973.58079438,0.0,1.0
2011-09-01,33.07,33.92,32.92,33.55,901600,25.5597483466004,26.2167119418411,25.4438135944991,25.9307395533246,1166518.21432998,0.0,1.0
2011-09-02,32.12,32.47,31.65,32.35,1064000,24.8254949166255,25.0960093381952,24.4622326933748,25.0032615365142,1376636.40200433,0.0,1.0
2011-09-06,32.09,32.11,31.28,31.31,1635000,24.8023079662053,24.8177659331521,24.1762603048582,24.1994472552785,2115414.01999724,0.0,1.0
2011-09-07,33.49,33.72,32.42,32.55,1155900,25.8843656524841,26.0621322723727,25.0573644208281,25.1578412059826,1495539.48973383,0.0,1.0
2011-09-08,32.71,33.6,32.6,33.41,887900,25.2815049415573,25.9693844706917,25.1964861233497,25.8225337846967,1148792.72682297,0.0,1.0
2011-09-09,31.48,32.57,31.1,32.39,1114400,24.3308399743266,25.1732991729294,24.0371386023367,25.0341774704079,1441845.49473085,0.0,1.0
2011-09-12,31.26,31.54,30.47,30.99,1111400,24.1608023379114,24.3772138751672,23.5502126435112,23.952119784129,1437964.00111617,0.0,1.0
2011-09-13,31.69,31.88,31.14,31.23,769000,24.4931486272685,24.6399993132634,24.0680545362303,24.1376153874911,994956.196561394,0.0,1.0
2011-09-14,31.89,32.2,31.35,31.9,1653000,24.6477282967369,24.8873267844129,24.2303631891722,24.6554572802103,2138702.98168529,0.0,1.0
2011-09-15,31.93,32.16,31.45,32.07,1691900,24.6786442306305,24.8564108505192,24.3076530239064,24.7868499992584,2189033.01555556,0.0,1.0
2011-09-16,31.7,32.31,31.57,32.0,811500,24.5008776107419,24.9723456026205,24.4004008255874,24.7327471149445,1049944.02276927,0.0,1.0
2011-09-19,30.54,31.32,30.33,31.32,849000,23.6043155278251,24.2071762387519,23.4420068748833,24.2071762387519,1098462.6929527,0.0,1.0
2011-09-20,30.26,31.028,30.23,30.56,834800,23.3879039905694,23.981489921328,23.3647170401491,23.619773494772,1080090.28984324,0.0,1.0
2011-09-21,28.8,30.35,28.8,30.21,860400,22.25947240345,23.4574648418302,22.25947240345,23.3492590732023,1113212.36868846,0.0,1.0
2011-09-22,27.64,28.21,27.36,28.2,1119200,21.3629103205333,21.8034623785182,21.1464987832775,21.7957333950448,1448055.88451432,0.0,1.0
2011-09-23,27.86,28.29,27.36,27.5,941000,21.5329479569485,21.8652942463056,21.1464987832775,21.2547045519054,1217495.1638027,0.0,1.0
2011-09-26,28.86,28.88,27.5,27.97,580700,22.3058463042906,22.3213042712374,21.2547045519054,21.6179667751562,751327.780680366,0.0,1.0
2011-09-27,29.61,30.58,29.2,29.44,954700,22.8855200647971,23.6352314617188,22.5686317423868,22.7541273457489,1235220.65130971,0.0,1.0
2011-09-28,28.75,30.14,28.73,29.61,787500,22.2208274860829,23.2951561888883,22.2053695191361,22.8855200647971,1018892.07385189,0.0,1.0
2011-09-29,28.57,29.4,27.655,29.16,1022500,22.0817057835614,22.7232114118552,21.3745037957434,22.5377158084932,1322942.40700133,0.0,1.0
2011-09-30,27.44,28.34,27.4,28.1,612100,21.2083306510649,21.9039391636727,21.1774147171712,21.7184435603106,791954.080513953,0.0,1.0
2011-10-03,26.28,27.25,26.16,27.18,1138000,20.3117685681482,21.0614799650699,20.2190207664671,21.007377080756,1472379.91116628,0.0,1.0
2011-10-04,27.3,27.31,25.7,26.0,869000,21.100124882437,21.1078538659104,19.8634875266898,20.0953570308924,1124339.31705052,0.0,1.0
2011-10-05,27.75,27.94,26.69,27.25,942500,21.4479291387409,21.5947798247359,20.6286568905584,21.0614799650699,1219435.91061003,0.0,1.0
2011-10-06,29.01,29.1,27.69,27.71,759300,22.4217810563919,22.4913419076526,21.4015552379004,21.4170132048472,982406.033873949,0.0,1.0
2011-10-07,28.33,29.25,27.62,29.03,751500,21.8962101801993,22.6072766597539,21.3474523535865,22.4372390233387,972314.150475798,0.0,1.0
2011-10-10,29.34,29.77,28.91,28.91,762500,22.6768375110147,23.0091838003718,22.3444912216577,22.3444912216577,986546.293729604,0.0,1.0
2011-10-11,29.46,29.91,28.97,29.03,535000,22.7695853126958,23.1173895689997,22.3908651224982,22.4372390233387,692199.694616835,0.0,1.0
2011-10-12,29.55,29.84,29.36,29.79,901000,22.8391461639565,23.0632866846857,22.6922954779616,23.0246417673186,1165741.91560705,0.0,1.0
2011-10-13,29.3,29.46,28.982,29.4,813400,22.645921577121,22.7695853126958,22.4001399026663,22.7232114118552,1052402.30205857,0.0,1.0
2011-10-14,29.28,29.79,29.1,29.61,680100,22.6304636101742,23.0246417673186,22.4913419076526,22.8855200647971,879934.602446561,0.0,1.0
2011-10-17,27.84,29.2,27.77,29.2,702600,21.5174899900017,22.5686317423868,21.4633871056878,22.5686317423868,909045.804556615,0.0,1.0
2011-10-18,28.51,28.69,27.72,27.72,1410500,22.0353318827208,22.1744535852424,21.4247421883207,21.4247421883207,1824948.91449916,0.0,1.0
2011-10-19,28.56,28.79,28.15,28.37,987900,22.0739768000879,22.2517434199766,21.7570884776777,21.927126114093,1278175.8473121,0.0,1.0
2011-10-20,28.27,28.83,27.36,28.51,923800,21.8498362793588,22.2826593538703,21.1464987832775,22.0353318827208,1195241.26707856,0.0,1.0
2011-10-21,28.59,28.71,28.12,28.71,650600,22.0971637505082,22.1899115521892,21.7339015272575,22.1899115521892,841766.581902268,0.0,1.0
2011-10-24,29.88,29.96,28.59,28.71,609800,23.0942026185794,23.1560344863668,22.0971637505082,22.1899115521892,788978.268742704,0.0,1.0
2011-10-25,29.03,29.69,28.81,29.62,486300,22.4372390233387,22.9473519325844,22.2672013869234,22.8932490482705,629190.11493863,0.0,1.0
2011-10-26,29.55,29.73,28.57,29.52,687600,22.8391461639565,22.9782678664781,22.0817057835614,22.8159592135363,889638.336483247,0.0,1.0
2011-10-27,30.53,31.38,30.2,30.42,562400,23.5965865443517,24.2535501395924,23.3415300897288,23.5115677261441,727650.669630858,0.0,1.0
2011-10-28,30.74,31.4,30.53,30.92,844400,23.7588951972935,24.2690081065393,23.5965865443517,23.8980168998151,1092511.0694102,0.0,1.0
2011-10-31,29.24,30.71,29.2,30.63,747300,22.5995476762805,23.7357082468733,22.5686317423868,23.6738763790859,966880.059415256,0.0,1.0
2011-11-01,28.82,29.2,28.21,28.3,713400,22.2749303703969,22.5686317423868,21.8034623785182,21.873023229779,923019.18156944,0.0,1.0
2011-11-02,29.58,29.99,29.1408,29.29,456300,22.8623331143768,23.179221436787,22.5228761602242,22.6381925936476,590375.178791892,0.0,1.0
2011-11-03,30.48,30.52,29.01,29.84,612100,23.5579416269846,23.5888575608783,22.4217810563919,23.0632866846857,791954.080513955,0.0,1.0
2011-11-04,30.66,30.76,29.93,30.45,513600,23.6970633295062,23.7743531642404,23.1328475359465,23.5347546765644,664511.706832162,0.0,1.0
2011-11-07,30.77,30.96,30.1,30.78,492500,23.7820821477138,23.9289328337088,23.2642402549947,23.7898111311872,637211.868408956,0.0,1.0
2011-11-08,31.56,31.63,30.75,31.0,676300,24.392671842114,24.4467747264279,23.766624180767,23.9598487676025,875018.043867974,0.0,1.0
2011-11-09,28.33,30.35,28.215,30.05,1167000,21.8962101801993,23.4574648418302,21.807326870255,23.2255953376275,1509901.01610813,0.0,1.0
2011-11-10,28.85,29.23,28.19,28.58,759000,22.2981173208171,22.5918186928071,21.7880044115714,22.0894347670348,982017.884512485,0.0,1.0
2011-11-11,28.78,29.81,28.67,29.25,721100,22.2440144365032,23.0400997342655,22.1589956182956,22.6072766597539,932981.681847103,0.0,1.0
2011-11-14,27.98,29.2,27.86,28.79,1256400,21.6256957586296,22.5686317423868,21.5329479569485,22.2517434199766,1625569.52582541,0.0,1.0
2011-11-15,27.97,28.12,27.71,27.92,1186200,21.6179667751562,21.7339015272575,21.4170132048472,21.5793218577891,1534742.57524204,0.0,1.0
2011-11-16,27.7,28.35,27.7,27.86,1114900,21.4092842213738,21.9116681471461,21.4092842213738,21.5329479569485,1442492.41033329,0.0,1.0
2011-11-17,27.69,27.88,27.27,27.5,1402800,21.4015552379004,21.5484059238954,21.0769379320167,21.2547045519054,1814986.41422149,0.0,1.0
2011-11-18,30.7,32.41,29.3,29.55,3007700,23.7279792633999,25.0496354373547,22.645921577121,22.8391461639565,3891456.1149515,0.0,1.0
2011-11-21,30.5,30.87,30.1099,30.86,1714100,23.5733995939315,23.859371982448,23.2718919486333,23.8516429989746,2217756.06830414,0.0,1.0
2011-11-22,30.68,31.11,29.8,31.03,1177800,23.712521296453,24.0448675858101,23.032370750792,23.9830357180227,1523874.39312095,0.0,1.0
2011-11-23,29.82,30.4284,29.8,30.34,1008700,23.0478287177389,23.5180600722618,23.032370750792,23.4497358583567,1305087.53637384,0.0,1.0
2011-11-25,30.0,30.3,29.65,29.79,361700,23.1869504202604,23.4188199244631,22.9164359986907,23.0246417673186,467978.746809178,0.0,1.0
2011-11-28,31.21,31.5,30.79,30.82,1059200,24.1221574205443,24.3462979412735,23.7975401146606,23.8207270650809,1370426.01222085,0.0,1.0
2011-11-29,31.15,31.49,30.92,31.23,923500,24.0757835197038,24.3385689578,23.8980168998151,24.1376153874911,1194853.1177171,0.0,1.0
2011-11-30,32.92,32.92,31.84,31.86,1161700,25.4438135944991,25.4438135944991,24.6090833793698,24.6245413463166,1503043.7107222,0.0,1.0
2011-12-01,32.49,33.17,32.325,32.73,928500,25.1114673051421,25.6370381813346,24.9839390778306,25.2969629085041,1201322.27374155,0.0,1.0
2011-12-02,33.12,33.73,32.84,32.95,1023000,25.5983932639675,26.0698612558462,25.3819817267118,25.4670005449194,1323589.32260378,0.0,1.0
2011-12-05,32.18,33.95,32.01,33.57,1137600,24.871868817466,26.2398988922614,24.7404760984179,25.9461975202714,1471862.37868433,0.0,1.0
2011-12-06,32.07,32.461,31.6,32.15,731500,24.7868499992584,25.0890532530691,24.4235877760077,24.8486818670458,946437.526377974,0.0,1.0
2011-12-07,32.54,32.68,31.59,31.9,763300,25.1501122225092,25.258317991137,24.4158587925343,24.6554572802103,987581.358693514,0.0,1.0
2011-12-08,31.38,32.5,31.2,32.5,752900,24.2535501395924,25.1191962886155,24.1144284370709,25.1191962886155,974125.514162648,0.0,1.0
2011-12-09,32.89,33.15,31.52,31.52,937700,25.4206266440789,25.6215802143878,24.3617559082203,24.3617559082203,1213225.52082655,0.0,1.0
2011-12-12,32.46,32.64,31.89,32.37,787300,25.0882803547218,25.2274020572434,24.6477282967369,25.018719503461,1018633.30761091,0.0,1.0
2011-12-13,32.14,32.98,31.9403,32.64,1138600,24.8409528835724,25.4901874953397,24.6866050836082,25.2274020572434,1473156.20988921,0.0,1.0
2011-12-14,31.37,32.19,31.28,31.8,1100200,24.245821156119,24.8795978009395,24.1762603048582,24.5781674454761,1423473.09162139,0.0,1.0
2011-12-15,31.45,32.2199,31.32,31.81,923800,24.3076530239064,24.902707461525,24.2071762387519,24.5858964289495,1195241.26707856,0.0,1.0
2011-12-16,31.4,32.01,31.16,31.61,896800,24.2690081065393,24.7404760984179,24.0835125031772,24.4313167594811,1160307.8245465,0.0,1.0
2011-12-19,30.33,31.69,30.27,31.48,678900,23.4420068748833,24.4931486272685,23.3956329740428,24.3308399743266,878382.005000692,0.0,1.0
2011-12-20,30.9,31.48,30.87,30.87,788400,23.8825589328683,24.3308399743266,23.859371982448,23.859371982448,1020056.52193629,0.0,1.0
2011-12-21,31.16,31.24,30.58,30.79,468700,24.0835125031772,24.1453443709645,23.6352314617188,23.7975401146606,606418.685732544,0.0,1.0
2011-12-22,31.36,31.6,31.15,31.15,186595,24.2380921726456,24.4235877760077,24.0757835197038,24.0757835197038,241422.433676689,0.0,1.0
2011-12-23,31.27,31.56,31.02,31.43,114399,24.1685313213848,24.392671842114,23.9753067345493,24.2921950569595,148012.996008358,0.0,1.0
2011-12-27,31.02,31.42,30.89,31.16,268900,23.9753067345493,24.2844660734861,23.8748299493948,24.0835125031772,347911.210995266,0.0,1.0
2011-12-28,30.43,31.09,30.22,30.95,259300,23.5192967096175,24.0294096188632,23.3569880566757,23.9212038502354,335490.43142831,0.0,1.0
2011-12-29,30.81,30.95,30.42,30.43,413900,23.8129980816075,23.9212038502354,23.5115677261441,23.5192967096175,535516.735704501,0.0,1.0
2011-12-30,30.51,30.83,30.33,30.76,379700,23.5811285774049,23.8284560485543,23.4420068748833,23.7743531642404,491267.708497219,0.0,1.0
2012-01-03,31.4,31.89,31.22,31.24,546700,24.2690081065393,24.6477282967369,24.1298864040177,24.1453443709645,707337.519714063,0.0,1.0
2012-01-04,30.68,31.3693,30.68,31.29,351200,23.712521296453,24.2452801272759,23.712521296453,24.1839892883316,454393.519157819,0.0,1.0
2012-01-05,30.84,30.99,30.33,30.65,485000,23.8361850320277,23.952119784129,23.4420068748833,23.6893343460328,627508.134372273,0.0,1.0
2012-01-06,31.27,31.375,30.75,30.95,512800,24.1685313213848,24.2496856478557,23.766624180767,23.9212038502354,663476.64186825,0.0,1.0
2012-01-09,31.86,31.96,31.32,31.48,446800,24.6245413463166,24.7018311810508,24.2071762387519,24.3308399743266,578083.782345425,0.0,1.0
2012-01-10,32.6,32.72,32.14,32.14,434300,25.1964861233497,25.2892339250307,24.8409528835724,24.8409528835724,561910.892284284,0.0,1.0
2012-01-11,33.11,33.2,32.48,32.76,476800,25.5906642804941,25.6602251317549,25.1037383216686,25.3201498589244,616898.718492164,0.0,1.0
2012-01-12,33.3,33.48,33.04,33.19,438000,25.7375149664891,25.8766366690107,25.5365613961802,25.6524961482815,566698.067742381,0.0,1.0
2012-01-13,32.4,33.19,32.355,33.01,523200,25.0419064538813,25.6524961482815,25.0071260282509,25.5133744457599,676932.486399118,0.0,1.0
2012-01-17,32.63,33.44,32.56,32.86,576200,25.2196730737699,25.845720735117,25.165570189456,25.3974396936586,745505.540258358,0.0,1.0
2012-01-18,33.05,33.22,32.55,32.8,464100,25.5442903796536,25.6756830987017,25.1578412059826,25.3510657928181,600467.062190044,0.0,1.0
2012-01-19,34.68,34.79,33.29,33.3,692000,26.8041146858211,26.8891335040287,25.7297859830157,25.7375149664891,895331.193784767,0.0,1.0
2012-01-20,34.92,35.57,34.71,34.71,539800,26.9896102891832,27.4919942149555,26.8273016362413,26.8273016362413,698410.084400313,0.0,1.0
2012-01-23,37.19,37.35,35.02,35.02,1012200,28.7440895376495,28.8677532732243,27.0669001239174,27.0669001239174,1309615.94559096,0.0,1.0
2012-01-24,36.6,37.18,36.3618,36.8,807000,28.2880795127177,28.7363605541761,28.1039751263809,28.4426591821861,1044121.78234727,0.0,1.0
2012-01-25,36.59,36.77,36.05,36.45,550800,28.2803505292443,28.4194722317659,27.8629854216796,28.1721447606164,712642.227654119,0.0,1.0
2012-01-26,35.72,37.19,35.4,36.88,885600,27.6079289670568,28.7440895376495,27.3606014959073,28.5044910499735,1145816.91505172,0.0,1.0
2012-01-27,36.1,36.58,35.55,35.56,770900,27.9016303390467,28.2726215457709,27.4765362480086,27.4842652314821,997414.475850691,0.0,1.0
2012-01-30,36.12,36.3148,35.45,35.82,494500,27.9170883059936,28.0676489040558,27.3992464132744,27.685218801791,639799.530818739,0.0,1.0
2012-01-31,36.37,36.44,35.83,36.31,809400,28.1103128928291,28.164415777143,27.6929477852644,28.0639389919886,1047226.977239,0.0,1.0
2012-02-01,38.42,38.76,35.8,36.35,1197700,29.6947545048802,29.9575399429765,27.6697608348441,28.0948549258822,1549621.63409829,0.0,1.0
2012-02-02,38.11,38.64,38.02,38.42,558700,29.4551560172042,29.8647921412955,29.3855951659434,29.6947545048802,722863.494172759,0.0,1.0
2012-02-03,38.03,38.81,38.01,38.76,589400,29.3933241494168,29.9961848603436,29.37786618247,29.9575399429765,762584.112162923,0.0,1.0
2012-02-06,37.81,38.12,37.52,37.57,438100,29.2232865130016,29.4628850006776,28.9991459922724,29.0377909096395,566827.450862871,0.0,1.0
2012-02-07,37.97,38.338,37.41,37.48,581100,29.3469502485763,29.6313768403982,28.9141271740648,28.9682300583787,751845.313162324,0.0,1.0
2012-02-08,38.41,38.74,38.0215,38.37,715500,29.6870255214068,29.9420819760297,29.3867545134644,29.6561095875131,925736.227099712,0.0,1.0
2012-02-09,38.38,38.92,38.02,38.41,623800,29.6638385709865,30.0812036785512,29.3855951659434,29.6870255214068,807091.905611183,0.0,1.0
2012-02-10,37.51,38.17,37.43,38.12,533900,28.991417008799,29.5015299180447,28.9295851410116,29.4628850006776,690776.480291455,0.0,1.0
2012-02-13,37.6,38.2,37.1,37.89,461400,29.0609778600598,29.524716868465,28.6745286863888,29.2851183807889,596973.717936837,0.0,1.0
2012-02-14,37.36,37.44,36.95,37.37,385700,28.8754822566977,28.937314124485,28.5585939342875,28.8832112401711,499030.695726567,0.0,1.0
2012-02-15,38.09,38.22,37.361,37.45,781300,29.4396980502574,29.5401748354118,28.876255155045,28.9450431079585,1010870.32038156,0.0,1.0
2012-02-16,39.33,39.42,37.88,37.88,886400,30.3980920009614,30.4676528522222,29.2773893973155,29.2773893973155,1146851.98001563,0.0,1.0
2012-02-17,39.32,39.65,39.08,39.52,599600,30.390363017488,30.6454194721109,30.2048674141259,30.5449426869564,775781.190452814,0.0,1.0
2012-02-21,39.54,39.59,39.04,39.42,649500,30.5604006539033,30.5990455712704,30.1739514802323,30.4676528522222,840343.367576887,0.0,1.0
2012-02-22,38.92,39.69,38.89,39.35,483000,30.0812036785512,30.6763354060046,30.058016728131,30.4135499679083,624920.47196249,0.0,1.0
2012-02-23,38.61,38.91,38.13,38.86,433300,29.8416051908752,30.0734746950778,29.470613984151,30.0348297777107,560617.061079393,0.0,1.0
2012-02-24,38.89,39.57,38.51,38.55,864200,30.058016728131,30.5835876043235,29.764315356141,29.7952312900347,1118128.92726704,0.0,1.0
2012-02-27,39.11,39.2,38.076,38.51,574200,30.2280543645462,30.297615215807,29.4288774733946,29.764315356141,742917.877848574,0.0,1.0
2012-02-28,39.21,39.45,38.95,39.1,632400,30.3053441992804,30.4908398026425,30.1043906289715,30.2203253810728,818218.853973247,0.0,1.0
2012-02-29,38.07,39.42,37.961,39.2,765900,29.4242400833105,30.4676528522222,29.3399941634502,30.297615215807,990945.319826233,0.0,1.0
2012-03-01,38.12,38.76,37.93,38.11,841600,29.4628850006776,29.9575399429765,29.3160343146826,29.4551560172042,1088888.3420365,0.0,1.0
2012-03-02,37.97,38.58,37.8502,38.2,431200,29.3469502485763,29.8184182404549,29.2543570265647,29.524716868465,557900.015549121,0.0,1.0
2012-03-05,37.12,37.9195,36.49,37.81,502800,28.6899866533356,29.3079188820355,28.2030606945101,29.2232865130016,650538.329819337,0.0,1.0
2012-03-06,35.95,36.675,35.8499,36.57,635500,27.7856955869454,28.3460468887684,27.7083284623765,28.2648925622975,822229.730708411,0.0,1.0
2012-03-07,36.63,36.79,35.97,36.24,484700,28.311266463138,28.4349301987127,27.8011535538923,28.0098361076746,627119.985010805,0.0,1.0
2012-03-08,37.75,37.85,36.87,37.09,935200,29.1769126121611,29.2542024468953,28.4967620665001,28.6667997029153,1209990.94281433,0.0,1.0
2012-03-09,38.41,38.68,37.85,37.87,788300,29.6870255214068,29.8957080751891,29.2542024468953,29.2696604138421,1019927.1388158,0.0,1.0
2012-03-12,38.41,38.41,37.79,38.35,706500,29.6870255214068,29.6870255214068,29.2078285460547,29.6406516205663,914091.746255691,0.0,1.0
2012-03-13,39.04,39.06,38.53,38.6,754700,30.1739514802323,30.1894094471791,29.7797733230878,29.8338762074018,976454.410331449,0.0,1.0
2012-03-14,38.74,39.13,38.2,38.86,596600,29.9420819760297,30.243512331493,29.524716868465,30.0348297777107,771899.696838138,0.0,1.0
2012-03-15,39.08,39.35,38.791,38.8,524000,30.2048674141259,30.4135499679083,29.9814997917441,29.9884558768702,677967.551363033,0.0,1.0
2012-03-16,38.89,39.23,38.74,39.08,551600,30.058016728131,30.3208021662272,29.9420819760297,30.2048674141259,713677.29261803,0.0,1.0
2012-03-19,39.08,39.5,38.68,38.68,709500,30.2048674141259,30.5294847200096,29.8957080751891,29.8957080751891,917973.239870366,0.0,1.0
2012-03-20,38.35,39.04,38.22,39.02,625600,29.6406516205663,30.1739514802323,29.5401748354118,30.1584935132854,809420.801779986,0.0,1.0
2012-03-21,38.24,38.58,38.1803,38.47,418200,29.5556328023587,29.8184182404549,29.5094907710223,29.7333994222473,541080.209885533,0.0,1.0
2012-03-22,37.88,38.09,37.3601,37.83,755000,29.2773893973155,29.4396980502574,28.8755595465324,29.2387444799484,976842.559692919,0.0,1.0
2012-03-23,38.15,38.28,37.54,37.92,316100,29.4860719510979,29.5865487362523,29.0146039592192,29.3083053312092,408980.043866134,0.0,1.0
2012-03-26,38.94,38.95,38.47,38.47,502700,30.0966616454981,30.1043906289715,29.7333994222473,29.7333994222473,650408.946698847,0.0,1.0
2012-03-27,38.84,39.16,38.79,38.97,622000,30.0193718107639,30.2666992819133,29.9807268933968,30.1198485959183,804763.009442377,0.0,1.0
2012-03-28,38.28,38.9,37.95,38.84,581400,29.5865487362523,30.0657457116044,29.3314922816295,30.0193718107639,752233.462523792,0.0,1.0
2012-03-29,38.27,38.36,37.6,37.88,512400,29.5788197527789,29.6483806040397,29.0609778600598,29.2773893973155,662959.109386293,0.0,1.0
2012-03-30,38.06,38.49,37.96,38.48,713300,29.4165110998371,29.7488573891942,29.3392212651029,29.7411284057207,922889.798448951,0.0,1.0
2012-04-02,38.08,38.23,37.63,37.98,849300,29.4319690667839,29.5479038188852,29.08416481048,29.3546792320497,1098850.84231417,0.0,1.0
2012-04-03,38.28,38.33,37.99,38.07,633400,29.5865487362523,29.6251936536194,29.3624082155231,29.4242400833105,819512.685178139,0.0,1.0
2012-04-04,37.93,38.13,37.402,37.82,493900,29.3160343146826,29.470613984151,28.907943987286,29.231015496475,639023.232095805,0.0,1.0
2012-04-05,37.64,37.94,37.47,37.85,392800,29.0918937939534,29.323763298156,28.9605010749053,29.2542024468953,508216.897281296,0.0,1.0
2012-04-09,37.04,37.23,36.64,36.85,474300,28.6281547855482,28.7750054715432,28.3189954466114,28.4813040995532,613664.140479936,0.0,1.0
2012-04-10,36.33,37.19,36.03,36.89,466800,28.0793969589354,28.7440895376495,27.8475274547328,28.5122200334469,603960.406443251,0.0,1.0
2012-04-11,37.0,37.49,36.7,36.85,517600,28.5972388516546,28.9759590418521,28.3653693474519,28.4813040995532,669687.031651727,0.0,1.0
2012-04-12,37.47,37.8,37.03,37.03,391500,28.9605010749053,29.2155575295282,28.6204258020748,28.6204258020748,506534.916714937,0.0,1.0
2012-04-13,36.62,37.3371,36.58,37.29,369900,28.3035374796646,28.8577828845435,28.2726215457709,28.8213793723837,478588.162689285,0.0,1.0
2012-04-16,36.55,36.96,36.34,36.89,575100,28.2494345953506,28.5663229177609,28.0871259424088,28.5122200334469,744082.325932978,0.0,1.0
2012-04-17,37.46,37.52,36.61,36.82,647900,28.9527720914319,28.9991459922724,28.2958084961912,28.458117149133,838273.237649061,0.0,1.0
2012-04-18,38.24,38.56,37.18,37.18,1044400,29.5556328023587,29.8029602735081,28.7363605541761,28.7363605541761,1351277.31038845,0.0,1.0
2012-04-19,37.74,38.35,37.33,38.16,662400,29.1691836286876,29.6406516205663,28.8522953062774,29.4938009345713,857033.790119987,0.0,1.0
2012-04-20,38.06,38.55,37.96,38.0,487300,29.4165110998371,29.7952312900347,29.3392212651029,29.3701371989966,630483.946143522,0.0,1.0
2012-04-23,37.12,37.5,37.03,37.48,582400,28.6899866533356,28.9836880253256,28.6204258020748,28.9682300583787,753527.293728683,0.0,1.0
2012-04-24,37.53,37.57,36.7,37.09,562100,29.0068749757458,29.0377909096395,28.3653693474519,28.6667997029153,727262.52026939,0.0,1.0
2012-04-25,38.56,38.65,38.05,38.05,512000,29.8029602735081,29.8725211247689,29.4087821163637,29.4087821163637,662441.576904337,0.0,1.0
2012-04-26,39.45,39.53,38.34,38.43,671700,30.4908398026425,30.5526716704298,29.6329226370929,29.7024834883536,869066.420325474,0.0,1.0
2012-04-27,39.39,40.04,39.135,39.45,873300,30.444465901802,30.9468498275743,30.2473768232298,30.4908398026425,1129902.79123156,0.0,1.0
2012-04-30,39.23,39.43,38.97,39.29,471800,30.3208021662272,30.4753818356956,30.1198485959183,30.3671760670678,610429.562467708,0.0,1.0
2012-05-01,38.71,39.4,38.62,39.22,1111800,29.9188950256094,30.4521948852754,29.8493341743486,30.3130731827538,1438481.53359813,0.0,1.0
2012-05-02,38.7,39.09,38.32,38.51,756700,29.911166042136,30.2125963975994,29.617464670146,29.764315356141,979042.072741233,0.0,1.0
2012-05-03,37.63,38.6699,37.59,38.57,1208000,29.08416481048,29.887901801881,29.0532488765863,29.8106892569815,1562948.09550867,0.0,1.0
2012-05-04,44.22,45.77,42.57,45.18,5930400,34.1775649194639,35.375557357844,32.9022826463496,34.9195473329122,7672936.57748726,0.0,1.0
2012-05-07,44.76,45.83,43.36,43.71,1400000,34.5949300270286,35.4219312586845,33.5128723407498,33.7833867623195,1811363.68684779,0.0,1.0
2012-05-08,44.74,45.31,43.95,44.22,1245900,34.5794720600817,35.0200241180667,33.9688823656816,34.1775649194639,1611984.29817405,0.0,1.0
2012-05-09,44.5,44.81,43.99,44.38,774000,34.3939764567197,34.6335749443957,33.9997982995752,34.3012286550386,1001425.35258585,0.0,1.0
2012-05-10,44.56,45.0,43.0,43.7,1047700,34.4403503575602,34.7804256303907,33.2346289357066,33.7756577788461,1355546.9533646,0.0,1.0
2012-05-11,44.92,45.44,44.24,44.34,811700,34.7185937626033,35.1205009032212,34.1930228864107,34.2703127211449,1050202.78901025,0.0,1.0
2012-05-14,44.82,45.37,44.35,44.4,718200,34.6413039278691,35.0663980189072,34.2780417046184,34.3166866219855,929229.571352919,0.0,1.0
2012-05-15,44.95,45.4,44.59,44.82,621700,34.7417807130236,35.0895849693275,34.4635373079804,34.6413039278691,804374.86008091,0.0,1.0
2012-05-16,45.11,45.6,44.96,44.98,866500,34.8654444485983,35.2441646387959,34.749509696497,34.7649676634438,1121104.7390383,0.0,1.0
2012-05-17,44.25,45.34,44.1801,45.01,758700,34.2007518698842,35.043211068487,34.146726275405,34.7881546138641,981629.735151015,0.0,1.0
2012-05-18,44.11,44.44,43.6,44.26,933500,34.0925461012563,34.3476025558791,33.6983679441119,34.2084808533576,1207791.42976601,0.0,1.0
2012-05-21,44.37,44.42,43.78,44.14,610700,34.2934996715652,34.3321445889323,33.8374896466334,34.1157330516765,790142.716827106,0.0,1.0
2012-05-22,44.22,44.87,43.94,44.4,773900,34.1775649194639,34.6799488452362,33.9611533822081,34.3166866219855,1001295.96946536,0.0,1.0
2012-05-23,43.91,44.21,42.91,43.86,1110200,33.9379664317879,34.1698359359905,33.1650680844459,33.8993215144208,1436411.4036703,0.0,1.0
2012-05-24,44.0,44.41,43.68,44.13,896300,34.0075272830487,34.3244156054589,33.7601998118992,34.1080040682031,1159660.90894405,0.0,1.0
2012-05-25,43.96,44.17,43.74,43.74,553300,33.976611349155,34.1389200020968,33.8065737127397,33.8065737127397,715876.805666346,0.0,1.0
2012-05-29,43.98,44.33,43.92,43.92,857300,33.9920693161018,34.2625837376715,33.9456954152613,33.9456954152613,1109201.4919533,0.0,1.0
2012-05-30,43.62,43.89,43.18,43.75,529200,33.7138259110587,33.922508464841,33.3737506382282,33.8143026962132,684695.473628466,0.0,1.0
2012-05-31,42.89,43.72,42.66,43.56,785600,33.149610117499,33.7911157457929,32.9718434976104,33.6674520102182,1016433.79456259,0.0,1.0
2012-06-01,41.4,42.6,41.26,42.49,692900,31.9979915799594,32.9254695967698,31.8897858113315,32.8404507785622,896495.64186917,0.0,1.0
2012-06-04,40.78,41.61,40.32,41.37,638900,31.5187946046074,32.1603002329012,31.16326136483,31.9748046295392,826628.756805039,0.0,1.0
2012-06-05,41.36,41.7,40.49,40.55,834700,31.9670756460657,32.229861084162,31.2946540838782,31.3410279847187,1079960.90672275,0.0,1.0
2012-06-06,42.51,42.83,41.74,41.77,614600,32.8559087455091,33.1032362166585,32.2607770180557,32.283963968476,795188.658526181,0.0,1.0
2012-06-07,41.99,43.0,41.97,42.83,634000,32.4540016048912,33.2346289357066,32.4385436379444,33.1032362166585,820288.983901073,0.0,1.0
2012-06-08,41.8,41.97,41.36,41.88,424800,32.3071509188962,32.4385436379444,31.9670756460657,32.3689827866836,549619.495837817,0.0,1.0
2012-06-11,41.17,42.35,41.17,42.12,686200,31.8202249600708,32.7322450099343,31.8202249600708,32.5544783900457,887826.972796397,0.0,1.0
2012-06-12,41.7,42.02,41.28,41.28,590300,32.229861084162,32.4771885553115,31.9052437782784,31.9052437782784,763748.560247325,0.0,1.0
2012-06-13,41.28,42.0,41.15,41.66,441500,31.9052437782784,32.4617305883646,31.8047669931239,32.1989451502683,571226.476959501,0.0,1.0
2012-06-14,42.09,42.2,41.02,41.3,616100,32.5312914396254,32.616310257833,31.7042902079695,31.9207017452252,797129.405333519,0.0,1.0
2012-06-15,42.27,42.66,42.0,42.1,662400,32.670413142147,32.9718434976104,32.4617305883646,32.5390204230988,857033.790119985,0.0,1.0
2012-06-18,42.5,42.54,41.87,42.14,333500,32.8481797620356,32.8790956959293,32.3612538032102,32.5699363569925,431492.706831243,0.0,1.0
2012-06-19,42.8,43.13,42.51,42.51,399800,33.0800492662382,33.3351057208611,32.8559087455091,32.8559087455091,517273.715715535,0.0,1.0
2012-06-20,42.42,42.98,42.05,42.75,437800,32.7863478942483,33.2191709687598,32.5003755057317,33.0414043488711,566439.301501403,0.0,1.0
2012-06-21,41.77,42.75,41.69,42.53,358600,32.283963968476,33.0414043488711,32.2221321006886,32.8713667124559,463967.870074013,0.0,1.0
2012-06-22,41.8,42.08,41.48,42.03,706900,32.3071509188962,32.523562456152,32.0598234477468,32.4849175387849,914609.278737648,0.0,1.0
2012-06-25,41.37,41.42,40.89,41.18,349300,31.9748046295392,32.0134495469063,31.603813422815,31.8279539435442,451935.239868524,0.0,1.0
2012-06-26,41.54,41.78,41.35,41.37,343300,32.1061973485873,32.2916929519494,31.9593466625923,31.9748046295392,444172.252639177,0.0,1.0
2012-06-27,41.62,42.185,41.54,41.68,514200,32.1680292163747,32.6047167826229,32.1061973485873,32.2144031172152,665288.005555097,0.0,1.0
2012-06-28,40.59,40.65,39.88,40.65,731500,31.3719439186124,31.4183178194529,30.8231860919996,31.4183178194529,946437.526377973,0.0,1.0
2012-06-29,41.3,41.54,41.12,41.16,481600,31.9207017452252,32.1061973485873,31.7815800427037,31.8124959765973,623109.108275642,0.0,1.0
2012-07-02,41.62,41.77,41.04,41.27,346700,32.1680292163747,32.283963968476,31.7197481749163,31.897514794805,448571.278735807,0.0,1.0
2012-07-03,42.69,42.7,41.56,41.56,398600,32.9950304480306,33.002759431504,32.1216553155341,32.1216553155341,515721.118269665,0.0,1.0
2012-07-05,42.17,42.7,42.0,42.4,673600,32.5931233074128,33.002759431504,32.4617305883646,32.7708899273014,871524.699614767,0.0,1.0
2012-07-06,40.82,41.949,40.56,41.75,519300,31.549710538501,32.4223127726502,31.3487569681921,32.2685060015291,671886.544700044,0.0,1.0
2012-07-09,39.73,40.83,39.67,40.65,674700,30.7072513398982,31.5574395219745,30.6608774390577,31.4183178194529,872947.91394015,0.0,1.0
2012-07-10,38.74,39.88,38.41,39.84,824400,29.9420819760297,30.8231860919996,29.6870255214068,30.7922701581059,1066634.44531237,0.0,1.0
2012-07-11,38.27,39.35,38.07,38.8,1016600,29.5788197527789,30.4135499679083,29.4242400833105,29.9884558768702,1315308.80289248,0.0,1.0
2012-07-12,38.02,38.34,37.52,38.0,459200,29.3855951659434,29.6329226370929,28.9991459922724,29.3701371989966,594127.289286077,0.0,1.0
2012-07-13,38.04,38.78,37.97,38.13,748600,29.4010531328902,29.9729979099233,29.3469502485763,29.470613984151,968562.039981615,0.0,1.0
2012-07-16,38.04,38.19,37.91,38.06,1022800,29.4010531328902,29.5169878849915,29.3005763477358,29.4165110998371,1323330.55636281,0.0,1.0
2012-07-17,35.5,38.17,35.36,38.04,2016800,27.4378913306415,29.5015299180447,27.3296855620136,29.4010531328902,2609398.77402474,0.0,1.0
2012-07-18,34.9,35.1,33.86,34.56,1975000,26.9741523222363,27.1287319917047,26.1703380410006,26.71136688414,2555316.62966028,0.0,1.0
2012-07-19,35.3,35.48,34.88,34.94,864600,27.2833116611731,27.4224333636947,26.9586943552895,27.00506825613,1118646.459749,0.0,1.0
2012-07-20,35.41,35.62,34.94,35.12,1064600,27.3683304793807,27.5306391323226,27.00506825613,27.1441899586516,1377412.70072726,0.0,1.0
2012-07-23,35.13,35.37,34.51,34.88,563700,27.151918942125,27.3374145454871,26.6727219667729,26.9586943552895,729332.650197215,0.0,1.0
2012-07-24,35.0,35.2,34.59,35.05,912300,27.0514421569705,27.2060218264389,26.7345538345603,27.0900870743376,1180362.20822232,0.0,1.0
2012-07-25,34.79,35.47,34.67,35.02,655700,26.8891335040287,27.4147043802213,26.7963857023477,27.0669001239174,848365.121047214,0.0,1.0
2012-07-26,34.85,35.3,34.59,35.14,500300,26.9355074048692,27.2833116611731,26.7345538345603,27.1596479255984,647303.751807109,0.0,1.0
2012-07-27,35.28,35.375,34.48,34.94,455000,27.2678536942263,27.3412790372238,26.6495350163527,27.00506825613,588693.198225533,0.0,1.0
2012-07-30,34.9,35.28,34.757,35.2,539600,26.9741523222363,27.2678536942263,26.8636278585664,27.2060218264389,698151.318159336,0.0,1.0
2012-07-31,35.25,35.59,34.81,34.85,1046000,27.244666743806,27.5074521819023,26.9045914709755,26.9355074048692,1353347.44031628,0.0,1.0
2012-08-01,35.25,35.25,35.25,35.25,1223200,27.244666743806,27.244666743806,27.244666743806,27.244666743806,1582614.32982302,0.0,1.0
2012-08-02,35.8,36.03,34.87,35.61,1368600,27.6697608348441,27.8475274547328,26.9509653718161,27.5229101488491,1770737.38701421,0.0,1.0
2012-08-03,30.67,33.11,30.27,32.7,3475200,23.7047923129796,25.5906642804941,23.3956329740428,25.2737759580839,4496322.20323818,0.0,1.0
2012-08-06,31.9,32.29,30.94,30.94,1290400,24.6554572802103,24.9568876356737,23.9134748667619,23.9134748667619,1669559.78679171,0.0,1.0
2012-08-07,34.09,34.23,31.75,31.75,2244300,26.3481046608893,26.4563104295172,24.539522528109,24.539522528109,2903745.3731375,0.0,1.0
2012-08-08,33.78,34.1,33.41,34.01,901200,26.1085061732133,26.3558336443627,25.8225337846967,26.2862727931019,1166000.68184802,0.0,1.0
2012-08-09,34.41,34.48,33.58,33.84,698300,26.5954321320387,26.6495350163527,25.9539265037449,26.1548800740538,903482.330375583,0.0,1.0
2012-08-10,34.6,34.63,33.75,33.99,791700,26.7422828180337,26.765469768454,26.085319222793,26.2708148261551,1024326.16491243,0.0,1.0
2012-08-13,34.37,34.92,33.78,34.38,949800,26.564516198145,26.9896102891832,26.1085061732133,26.5722451816185,1228880.87840574,0.0,1.0
2012-08-14,34.3,34.74,34.0,34.66,865200,26.5104133138311,26.8504885866616,26.2785438096285,26.7886567188742,1119422.75847194,0.0,1.0
2012-08-15,34.54,34.86,34.2713,34.28,605500,26.6959089171932,26.9432363883426,26.4882311312624,26.4949553468843,783414.794561671,0.0,1.0
2012-08-16,35.36,35.47,34.41,34.6,730000,27.3296855620136,27.4147043802213,26.5954321320387,26.7422828180337,944496.779570638,0.0,1.0
2012-08-17,35.19,35.46,34.91,35.33,494000,27.1982928429655,27.4069753967478,26.9818813057097,27.3064986115934,639152.615216294,0.0,1.0
2012-08-20,35.54,35.56,34.9,35.3,515100,27.4688072645352,27.4842652314821,26.9741523222363,27.2833116611731,666452.4536395,0.0,1.0
2012-08-21,34.97,35.948,34.84,35.68,571900,27.0282552065503,27.7841497902508,26.9277784213958,27.5770130331631,739942.066077323,0.0,1.0
2012-08-22,34.59,35.09,34.34,35.05,556200,26.7345538345603,27.1210030082313,26.5413292477248,27.0900870743376,719628.916160531,0.0,1.0
2012-08-23,33.64,34.62,33.23,34.56,1171100,26.0003004045854,26.7577407849806,25.6834120821752,26.71136688414,1515205.72404818,0.0,1.0
2012-08-24,33.97,34.3,33.54,33.6,430100,26.2553568592082,26.5104133138311,25.9230105698512,25.9693844706917,556476.801223741,0.0,1.0
2012-08-27,34.06,34.38,33.88,34.13,307500,26.324917710469,26.5722451816185,26.1857960079475,26.379020594783,397853.09550407,0.0,1.0
2012-08-28,34.14,34.44,33.72,34.08,553900,26.3867495782564,26.618619082459,26.0621322723727,26.3403756774159,716653.104389281,0.0,1.0
2012-08-29,33.75,34.28,33.53,34.24,544800,26.085319222793,26.4949553468843,25.9152815863778,26.4640394129906,704879.240424771,0.0,1.0
2012-08-30,33.01,33.76,32.8,33.63,798100,25.5133744457599,26.0930482062664,25.3510657928181,25.992571421112,1032606.68462373,0.0,1.0
2012-08-31,33.18,33.67,32.9675,33.19,778800,25.6447671648081,26.0234873550056,25.4805262659979,25.6524961482815,1007635.74236933,0.0,1.0
2012-09-04,33.44,33.88,33.24,33.31,815400,25.845720735117,26.1857960079475,25.6911410656486,25.7452439499625,1054989.96446835,0.0,1.0
2012-09-05,33.49,33.77,33.46,33.47,749900,25.8843656524841,26.1007771897398,25.8611787020638,25.8689076855372,970244.020547972,0.0,1.0
2012-09-06,34.42,34.54,33.58,33.66,1024300,26.6031611155122,26.6959089171932,25.9539265037449,26.0157583715322,1325271.30317014,0.0,1.0
2012-09-07,34.46,35.17,34.31,34.38,652100,26.6340770494058,27.1828348760187,26.5181422973045,26.5722451816185,843707.328709606,0.0,1.0
2012-09-10,34.94,35.44,34.55,34.68,729400,27.00506825613,27.391517429801,26.7036379006666,26.8041146858211,943720.480847701,0.0,1.0
2012-09-11,35.22,35.595,34.78,35.04,481100,27.2214797933858,27.511316673639,26.8814045205553,27.0823580908642,622462.192673195,0.0,1.0
2012-09-12,34.71,35.71,34.45,35.41,536800,26.8273016362413,27.6001999835834,26.6263480659324,27.3683304793807,694528.590785641,0.0,1.0
2012-09-13,34.98,35.06,34.32,34.72,591700,27.0359841900237,27.097816057811,26.525871280778,26.8350306197148,765559.923934171,0.0,1.0
2012-09-14,35.42,35.82,34.9,34.96,490800,27.3760594628542,27.685218801791,26.9741523222363,27.0205262230768,635012.355360641,0.0,1.0
2012-09-17,34.8,35.4499,34.365,35.4,792200,26.8968624875021,27.3991691234397,26.5606517064083,27.3606014959073,1024973.08051487,0.0,1.0
2012-09-18,35.0,35.3,34.5575,34.85,797400,27.0514421569705,27.2833116611731,26.7094346382717,26.9355074048692,1031701.00278031,0.0,1.0
2012-09-19,35.09,35.33,34.93,35.05,473500,27.1210030082313,27.3064986115934,26.9973392726566,27.0900870743376,612629.075516022,0.0,1.0
2012-09-20,34.85,35.12,34.6,35.07,449000,26.9355074048692,27.1441899586516,26.7422828180337,27.1055450412845,580930.210996186,0.0,1.0
2012-09-21,34.54,35.0,34.51,34.97,428500,26.6959089171932,27.0514421569705,26.6727219667729,27.0282552065503,554406.671295914,0.0,1.0
2012-09-24,34.98,35.11,34.39,34.5,739100,27.0359841900237,27.1364609751781,26.5799741650919,26.6649929832995,956270.643535146,0.0,1.0
2012-09-25,34.17,35.0,34.12,34.92,774400,26.4099365286766,27.0514421569705,26.3712916113095,26.9896102891832,1001942.88506781,0.0,1.0
2012-09-26,33.58,34.55,33.44,34.15,765200,25.9539265037449,26.7036379006666,25.845720735117,26.3944785617298,990039.637982808,0.0,1.0
2012-09-27,34.09,34.66,33.52,33.64,695300,26.3481046608893,26.7886567188742,25.9075526029043,26.0003004045854,899600.836760908,0.0,1.0
2012-09-28,32.75,34.12,32.75,33.94,1082500,25.312420875451,26.3712916113095,25.312420875451,26.232169908788,1400572.27929481,0.0,1.0
2012-10-01,32.28,33.03,32.1801,32.79,826100,24.9491586522002,25.5288324127068,24.8719461073008,25.3433368093447,1068833.95836069,0.0,1.0
2012-10-02,31.85,32.47,31.51,32.3,961400,24.6168123628432,25.0960093381952,24.3540269247469,24.9646166191471,1243889.32038248,0.0,1.0
2012-10-03,32.42,32.92,31.9,31.9,908200,25.0573644208281,25.4438135944991,24.6554572802103,24.6554572802103,1175057.50028226,0.0,1.0
2012-10-04,32.98,33.11,32.49,32.51,775300,25.4901874953397,25.5906642804941,25.1114673051421,25.1269252720889,1003107.33315221,0.0,1.0
2012-10-05,33.19,33.8984,33.03,33.05,501300,25.6524961482815,26.2000173375386,25.5288324127068,25.5442903796536,648597.583011999,0.0,1.0
2012-10-08,33.19,33.38,32.83,33.08,457900,25.6524961482815,25.7993468342765,25.3742527432383,25.5674773300739,592445.308719718,0.0,1.0
2012-10-09,32.54,33.13,32.505,33.05,1025600,25.1501122225092,25.606122247441,25.1230607803522,25.5442903796536,1326953.2837365,0.0,1.0
2012-10-10,31.77,32.81,31.77,32.6,507100,24.5549804950558,25.3587947762915,24.5549804950558,25.1964861233497,656101.80400037,0.0,1.0
2012-10-11,31.72,32.07,31.5,31.96,440000,24.5163355776887,24.7868499992584,24.3462979412735,24.7018311810508,569285.730152164,0.0,1.0
2012-10-12,30.92,31.77,30.42,31.77,820900,23.8980168998151,24.5549804950558,23.5115677261441,24.5549804950558,1062106.03609525,0.0,1.0
2012-10-15,31.14,31.43,30.77,31.1,1028700,24.0680545362303,24.2921950569595,23.7820821477138,24.0371386023367,1330964.16047166,0.0,1.0
2012-10-16,31.74,31.77,31.16,31.18,772100,24.5317935446356,24.5549804950558,24.0835125031772,24.098970470124,998967.073296557,0.0,1.0
2012-10-17,31.72,31.99,31.58,31.83,544100,24.5163355776887,24.7250181314711,24.4081298090608,24.6013543958963,703973.558581347,0.0,1.0
2012-10-18,31.86,32.17,31.72,31.85,460600,24.6245413463166,24.8641398339926,24.5163355776887,24.6168123628432,595938.652972925,0.0,1.0
2012-10-19,31.75,31.98,31.54,31.84,482700,24.539522528109,24.7172891479976,24.3772138751672,24.6090833793698,624532.322601021,0.0,1.0
2012-10-22,31.8,31.995,30.16,30.16,567300,24.5781674454761,24.7288826232078,23.3106141558352,23.3106141558352,733990.442534824,0.0,1.0
2012-10-23,31.52,31.71,31.28,31.67,537800,24.3617559082203,24.5086065942153,24.1762603048582,24.4776906603216,695822.421990532,0.0,1.0
2012-10-24,31.5,31.98,31.46,31.76,393100,24.3462979412735,24.7172891479976,24.3153820073798,24.5472515115824,508605.046642762,0.0,1.0
2012-10-25,31.23,31.75,31.169,31.64,633100,24.1376153874911,24.539522528109,24.0904685883033,24.4545037099014,819124.535816672,0.0,1.0
2012-10-26,30.74,31.39,30.67,31.29,658500,23.7588951972935,24.2612791230658,23.7047923129796,24.1839892883316,851987.848420911,0.0,1.0
2012-10-31,31.59,31.9,30.6422,30.8,660500,24.4158587925343,24.6554572802103,23.6833057389235,23.8052690981341,854575.51083069,0.0,1.0
2012-11-01,33.17,33.22,31.31,31.72,623800,25.6370381813346,25.6756830987017,24.1994472552785,24.5163355776887,807091.905611183,0.0,1.0
2012-11-02,34.1,34.46,32.9914,33.37,1270200,26.3558336443627,26.6340770494058,25.4989985364994,25.791617850803,1643424.39645291,0.0,1.0
2012-11-05,34.84,35.21,32.65,33.45,2371500,26.9277784213958,27.2137508099123,25.2351310407168,25.8534497185904,3068320.70239968,0.0,1.0
2012-11-06,34.74,35.14,34.31,34.68,834100,26.8504885866616,27.1596479255984,26.5181422973045,26.8041146858211,1079184.60799982,0.0,1.0
2012-11-07,33.91,34.59,33.76,34.51,649600,26.2089829583677,26.7345538345603,26.0930482062664,26.6727219667729,840472.750697378,0.0,1.0
2012-11-08,34.11,34.6,33.51,33.65,1254700,26.3635626278361,26.7422828180337,25.8998236194309,26.0080293880588,1623370.01277709,0.0,1.0
2012-11-09,32.74,34.15,31.671,32.25,3338400,25.3046918919776,26.3944785617298,24.478463558669,24.92597170178,4319326.09440905,0.0,1.0
2012-11-12,31.85,33.47,31.8,32.85,880900,24.6168123628432,25.8689076855372,24.5781674454761,25.3897107101852,1139735.90838873,0.0,1.0
2012-11-13,31.25,31.9326,31.23,31.76,1518900,24.153073354438,24.6806537663336,24.1376153874911,24.5472515115824,1965200.21710937,0.0,1.0
2012-11-14,30.62,31.51,30.6,31.21,1050500,23.6661473956125,24.3540269247469,23.6506894286657,24.1221574205443,1359169.68073829,0.0,1.0
2012-11-15,31.88,31.9,30.71,30.71,1160000,24.6399993132634,24.6554572802103,23.7357082468733,23.7357082468733,1500844.19767389,0.0,1.0
2012-11-16,31.58,32.15,31.1,32.0,947100,24.4081298090608,24.8486818670458,24.0371386023367,24.7327471149445,1225387.53415254,0.0,1.0
2012-11-19,31.8,31.95,31.32,31.57,544200,24.5781674454761,24.6941021975774,24.2071762387519,24.4004008255874,704102.941701835,0.0,1.0
2012-11-20,32.01,32.03,31.26,31.67,507500,24.7404760984179,24.7559340653647,24.1608023379114,24.4776906603216,656619.336482326,0.0,1.0
2012-11-21,32.26,32.41,31.86,32.01,349200,24.9337006852534,25.0496354373547,24.6245413463166,24.7404760984179,451805.856748036,0.0,1.0
2012-11-23,32.62,32.67,32.3312,32.39,180700,25.2119440902965,25.2505890076636,24.9887310475842,25.0341774704079,233795.298723855,0.0,1.0
2012-11-26,32.21,32.5,31.99,32.5,969900,24.8950557678863,25.1191962886155,24.7250181314711,25.1191962886155,1254886.88562405,0.0,1.0
2012-11-27,32.11,32.5,31.97,32.24,561100,24.8177659331521,25.1191962886155,24.7095601645242,24.9182427183066,725968.689064499,0.0,1.0
2012-11-28,32.93,33.0,32.04,32.15,543300,25.4515425779725,25.5056454622865,24.7636630488382,24.8486818670458,702938.493617435,0.0,1.0
2012-11-29,33.05,33.43,32.92,32.92,360300,25.5442903796536,25.8379917516436,25.4438135944991,25.4438135944991,466167.383122329,0.0,1.0
2012-11-30,33.37,33.4,32.77,33.06,612100,25.791617850803,25.8148048012233,25.3278788423978,25.552019363127,791954.080513955,0.0,1.0
2012-12-03,32.5,33.35,32.5,33.35,486500,25.1191962886155,25.7761598838562,25.1191962886155,25.7761598838562,629448.881179609,0.0,1.0
2012-12-04,32.87,32.97,32.465,32.55,305200,25.405168677132,25.4824585118662,25.0921448464585,25.1578412059826,394877.28373282,0.0,1.0
2012-12-05,33.42,33.68,32.7601,32.86,680100,25.8302627681701,26.0312163384791,25.3202271487591,25.3974396936586,879934.602446562,0.0,1.0
2012-12-06,33.77,33.84,33.09,33.4,439800,26.1007771897398,26.1548800740538,25.5752063135473,25.8148048012233,569026.963911187,0.0,1.0
2012-12-07,33.83,33.93,33.405,33.84,457100,26.1471510905804,26.2244409253146,25.81866929296,26.1548800740538,591410.243755804,0.0,1.0
2012-12-10,34.25,34.34,33.58,33.65,276900,26.471768396464,26.5413292477248,25.9539265037449,26.0080293880588,358261.860634396,0.0,1.0
2012-12-11,34.19,34.53,34.12,34.34,427600,26.4253944956235,26.6881799337198,26.3712916113095,26.5413292477248,553242.223211512,0.0,1.0
2012-12-12,35.0,37.01,34.76,36.4,2637400,27.0514421569705,28.604967835128,26.8659465536084,28.1334998432493,3412350.41978027,0.0,1.0
2012-12-13,33.77,35.68,33.51,35.05,1953800,26.1007771897398,27.5770130331631,25.8998236194309,27.0900870743376,2527887.40811659,0.0,1.0
2012-12-14,33.2,34.0699,32.48,33.95,1372800,25.6602251317549,26.3325694041077,25.1037383216686,26.2398988922614,1776171.47807475,0.0,1.0
2012-12-17,35.34,35.81,33.51,33.62,1949200,27.3142275950668,27.6774898183176,25.8998236194309,25.9848424376385,2521935.78457409,0.0,1.0
2012-12-18,35.37,35.73,35.04,35.51,1691500,27.3374145454871,27.6156579505302,27.0823580908642,27.4456203141149,2188515.4830736,0.0,1.0
2012-12-19,31.21,31.83,31.15,31.76,1708600,27.2137508099123,27.7543636103656,27.1614334421266,27.6933266812822,1959502.25209591,4.0,1.0
2012-12-20,31.72,31.83,30.81,31.43,1192200,27.6584484360916,27.7543636103656,26.864968358007,27.4055811584603,1367270.62211679,0.0,1.0
2012-12-21,30.49,31.4,29.77,31.35,1144900,26.5859423964828,27.3794224745674,25.9581339830532,27.3358246680792,1313024.77374728,0.0,1.0
2012-12-24,29.91,30.468,29.61,29.74,438300,26.0802078412201,26.566759361628,25.8186210022911,25.9319752991603,502662.903601565,0.0,1.0
2012-12-26,29.29,30.05,28.96,29.91,701300,25.5395950407668,26.2022816993869,25.2518495179449,26.0802078412201,804283.582696277,0.0,1.0
2012-12-27,29.11,29.51,28.66,29.51,622500,25.3826429374094,25.7314253893148,24.990262679016,25.7314253893148,713912.063636721,0.0,1.0
2012-12-28,28.98,29.15,28.89,29.03,483500,25.2692886405402,25.4175211826,25.1908125888615,25.3128864470284,554500.373925067,0.0,1.0
2012-12-31,29.33,29.42,28.85,28.85,487400,25.5744732859574,25.6529493376361,25.155934343671,25.155934343671,558973.076010501,0.0,1.0
2013-01-02,30.0,30.3227,29.77,29.97,726400,26.1586838928988,26.4400641359734,25.9581339830532,26.1325252090059,833069.434579459,0.0,1.0
2013-01-03,29.85,30.0,29.62,30.0,748700,26.0278904734343,26.1586838928988,25.8273405635887,26.1586838928988,858644.115734638,0.0,1.0
2013-01-04,30.44,30.48,29.65,29.77,638800,26.5423445899946,26.5772228351851,25.8534992474816,25.9581339830532,732605.664660462,0.0,1.0
2013-01-07,30.4,30.56,30.021,30.17,449500,26.5074663448041,26.6469793255662,26.1769949716238,26.3069164349585,515507.586513583,0.0,1.0
2013-01-08,29.67,30.52,29.594,30.28,443600,25.8709383700769,26.6121010803757,25.8046697042149,26.4028316092325,508741.191051002,0.0,1.0
2013-01-09,29.48,30.04,29.29,29.62,523600,25.7052667054219,26.1935621380893,25.5395950407668,25.8273405635887,600488.926136845,0.0,1.0
2013-01-10,30.14,30.14,29.62,29.66,360700,26.2807577510656,26.2807577510656,25.8273405635887,25.8622188087792,413667.600568298,0.0,1.0
2013-01-11,30.7,30.81,30.053,30.14,544900,26.7690531837331,26.864968358007,26.2048975677762,26.2807577510656,624916.760603452,0.0,1.0
2013-01-14,30.39,31.0,30.166,30.74,392800,26.4987467835064,27.0306400226621,26.3034286104395,26.8039314289236,450481.379271493,0.0,1.0
2013-01-15,30.1,30.52,29.62,30.37,731600,26.2458795058751,26.6121010803757,25.8273405635887,26.4813076609112,839033.03736004,0.0,1.0
2013-01-16,29.87,30.18,29.66,29.99,445800,26.0453295960295,26.3156359962562,25.8622188087792,26.1499643316011,511264.253765864,0.0,1.0
2013-01-17,29.85,30.1,29.75,30.0,404600,26.0278904734343,26.2458795058751,25.9406948604579,26.1586838928988,464014.170196654,0.0,1.0
2013-01-18,30.42,30.54,29.5,29.85,525900,26.5249054673993,26.6295402029709,25.7227058280171,26.0278904734343,603126.673520566,0.0,1.0
2013-01-22,31.3,31.37,30.42,30.48,662400,27.292226861591,27.3532637906745,26.5249054673993,26.5772228351851,759671.246510786,0.0,1.0
2013-01-23,31.1,31.8,31.0,31.3,450100,27.1178356356384,27.7282049264727,27.0306400226621,27.292226861591,516195.694526727,0.0,1.0
2013-01-24,31.29,31.53,30.82,31.0,517800,27.2835073002934,27.4927767714366,26.8736879193047,27.0306400226621,593837.215343123,0.0,1.0
2013-01-25,31.32,31.49,31.2,31.38,378800,27.3096659841863,27.4578985262461,27.2050312486147,27.3619833519721,434425.52563147,0.0,1.0
2013-01-28,31.88,31.99,31.15,31.15,759200,27.7979614168538,27.8938765911277,27.1614334421266,27.1614334421266,870686.005964654,0.0,1.0
2013-01-29,31.75,32.05,31.59,31.81,689600,27.6846071199845,27.9461939589135,27.5450941392224,27.7369244877703,790865.476439973,0.0,1.0
2013-01-30,32.3,34.09,32.13,32.94,1519000,28.1641829913543,29.7249844636306,28.0159504492946,28.7222349144028,1742060.11994246,0.0,1.0
2013-01-31,32.31,32.3599,31.8,32.2,824200,28.172902552652,28.2164131635272,27.7282049264727,28.076987378378,945231.040721903,0.0,1.0
2013-02-01,32.39,32.91,32.0,32.47,838600,28.242659043033,28.6960762305099,27.9025961524253,28.3124155334141,961745.633037357,0.0,1.0
2013-02-04,32.01,32.5,31.86,32.2,519600,27.911315713723,28.338574217307,27.7805222942585,28.076987378378,595901.539382554,0.0,1.0
2013-02-05,32.22,32.42,32.0001,32.05,421100,28.0944265009733,28.2688177269259,27.9026833480383,27.9461939589135,482937.140558109,0.0,1.0
2013-02-06,31.98,32.09,31.63,32.0,384600,27.8851570298301,27.981072204104,27.5799723844129,27.9025961524253,441077.236425193,0.0,1.0
2013-02-07,31.67,31.94,31.45,31.8,442600,27.6148506296035,27.8502787846396,27.4230202810555,27.7282049264727,507594.344362429,0.0,1.0
2013-02-08,31.74,32.0,31.6,31.82,267500,27.6758875586869,27.9025961524253,27.55381370052,27.745644049068,306781.489193289,0.0,1.0
2013-02-11,31.54,31.74,30.78,31.68,499500,27.5014963327342,27.6758875586869,26.8388096741141,27.6235701909011,572849.920942237,0.0,1.0
2013-02-12,31.75,32.21,31.4501,31.46,401700,27.6846071199845,28.0857069396756,27.4231074766685,27.4317398423532,460688.314799793,0.0,1.0
2013-02-13,31.54,32.05,31.06,31.8,517700,27.5014963327342,27.9461939589135,27.0829573904479,27.7282049264727,593722.530674266,0.0,1.0
2013-02-14,32.18,32.36,31.34,31.39,665200,28.0595482557827,28.2165003591401,27.3271051067816,27.3707029132697,762882.417238791,0.0,1.0
2013-02-15,31.73,32.3,31.73,32.12,419900,27.6671679973893,28.1641829913543,27.6671679973893,28.0072308879969,481560.924531821,0.0,1.0
2013-02-19,32.03,32.18,31.72,31.73,377700,27.9287548363182,28.0595482557827,27.6584484360916,27.6671679973893,433163.99427404,0.0,1.0
2013-02-20,31.67,32.11,31.61,31.93,427500,27.6148506296035,27.9985113266993,27.5625332618177,27.8415592233419,490276.959364976,0.0,1.0
2013-02-21,31.09,31.66,30.88,31.46,430300,27.1091160743408,27.6061310683058,26.9260052870905,27.4317398423532,493488.13009298,0.0,1.0
2013-02-22,31.42,31.52,31.11,31.22,385000,27.3968615971626,27.484057210139,27.126555196936,27.22247037121,441535.975100623,0.0,1.0
2013-02-25,31.71,31.79,31.39,31.44,741200,27.649728874794,27.7194853651751,27.3707029132697,27.4143007197579,850042.765570341,0.0,1.0
2013-02-26,31.65,31.89,31.51,31.88,431900,27.5974115070082,27.8066809781514,27.4753376488413,27.7979614168538,495323.084794698,0.0,1.0
2013-02-27,31.9,31.94,31.41,31.58,262900,27.815400539449,27.8502787846396,27.388142035865,27.5363745779248,301505.994425854,0.0,1.0
2013-02-28,31.88,32.37,31.73,31.95,615800,27.7979614168538,28.2252199204378,27.6671679973893,27.8589983459372,706228.19082328,0.0,1.0
2013-03-01,31.87,32.04,31.62,31.71,248700,27.7892418555561,27.9374743976159,27.5712528231153,27.649728874794,285220.771448117,0.0,1.0
2013-03-04,31.67,31.94,31.5,31.79,380400,27.6148506296035,27.8502787846396,27.4666180875437,27.7194853651751,436260.480333186,0.0,1.0
2013-03-05,32.02,32.18,31.7,31.77,275800,27.9200352750206,28.0595482557827,27.6410093134964,27.7020462425798,316300.316708446,0.0,1.0
2013-03-06,32.37,32.41,31.9701,32.16,345000,28.2252199204378,28.2600981656283,27.8765246641454,28.0421091331875,395662.1075577,0.0,1.0
2013-03-07,32.65,32.715,32.25,32.37,226000,28.4693676367715,28.5260447852061,28.1205851848662,28.2252199204378,259187.351617508,0.0,1.0
2013-03-08,32.68,32.94,32.48,32.65,285400,28.4955263206644,28.7222349144028,28.3211350947117,28.4693676367715,327310.044918747,0.0,1.0
2013-03-11,32.68,32.73,32.41,32.63,308600,28.4955263206644,28.5391241271526,28.2600981656283,28.4519285141762,353916.888093642,0.0,1.0
2013-03-12,32.43,32.72,32.35,32.72,253500,28.2775372882236,28.5304045658549,28.2077807978425,28.5304045658549,290725.635553267,0.0,1.0
2013-03-13,32.65,32.71,32.29,32.43,253300,28.4693676367715,28.5216850045573,28.1554634300567,28.2775372882236,290496.266215552,0.0,1.0
2013-03-14,32.82,32.86,32.5201,32.66,161400,28.6176001788312,28.6524784240218,28.3561005355152,28.4780871980691,185101.05553569,0.0,1.0
2013-03-15,32.97,33.0,32.44,32.71,528400,28.7483935982957,28.7745522821886,28.2862568495212,28.5216850045573,605993.790241998,0.0,1.0
2013-03-18,32.76,33.0,32.59,32.77,281200,28.5652828110454,28.7745522821886,28.4170502689857,28.5740023723431,322493.288826741,0.0,1.0
2013-03-19,32.68,32.75,32.38,32.75,218700,28.4955263206644,28.5565632497478,28.2339394817354,28.5565632497478,250815.370790925,0.0,1.0
2013-03-20,32.92,33.288,32.7,32.76,343400,28.7047957918076,29.0256756475605,28.5129654432597,28.5652828110454,393827.152855983,0.0,1.0
2013-03-21,32.55,32.87,32.28,32.8,419200,28.3821720237952,28.6611979853194,28.1467438687591,28.600161056236,480758.13184982,0.0,1.0
2013-03-22,32.51,32.55,32.23,32.55,333900,28.3472937786046,28.3821720237952,28.1031460622709,28.3821720237952,382932.10931454,0.0,1.0
2013-03-25,32.98,33.05,32.4001,32.5,362000,28.7571131595934,28.8181500886768,28.2514657999436,28.338574217307,415158.501263442,0.0,1.0
2013-03-26,33.0,33.0446,32.675,33.01,271300,28.7745522821886,28.8134415255761,28.4911665400156,28.7832718434863,311139.506609868,0.0,1.0
2013-03-27,33.19,33.49,32.85,32.85,214800,28.9402239468437,29.2018107857727,28.6437588627241,28.6437588627241,246342.66870549,0.0,1.0
2013-03-28,33.56,33.57,32.94,33.19,269300,29.2628477148561,29.2715672761537,28.7222349144028,28.9402239468437,308845.813232721,0.0,1.0
2013-04-01,33.04,33.56,32.87,33.56,244600,28.8094305273792,29.2628477148561,28.6611979853194,29.2628477148561,280518.700024967,0.0,1.0
2013-04-02,32.97,33.16,32.85,32.89,435800,28.7483935982957,28.9140652629508,28.6437588627241,28.6786371079147,499795.786880134,0.0,1.0
2013-04-03,33.12,33.23,32.95,32.99,313700,28.8791870177602,28.9751021920342,28.7309544757005,28.765832720891,359765.806205365,0.0,1.0
2013-04-04,32.97,33.26,32.79,33.19,261200,28.7483935982957,29.0012608759271,28.5914414949383,28.9402239468437,299556.35505528,0.0,1.0
2013-04-05,32.42,32.8,32.33,32.76,392300,28.2688177269259,28.600161056236,28.1903416752472,28.5652828110454,449907.955927206,0.0,1.0
2013-04-08,32.6,32.68,32.14,32.38,297300,28.4257698302833,28.4955263206644,28.0246700105922,28.2339394817354,340957.520512767,0.0,1.0
2013-04-09,33.53,33.81,32.46,32.62,445500,29.2366890309632,29.4808367472969,28.3036959721165,28.4432089528786,510920.199759291,0.0,1.0
2013-04-10,33.96,34.26,33.34,33.54,343100,29.6116301667614,29.8732170056904,29.0710173663082,29.2454085922608,393483.098849412,0.0,1.0
2013-04-11,33.26,33.955,32.89,33.89,497700,29.0012608759271,29.6072703861126,28.6786371079147,29.550593237678,570785.596902805,0.0,1.0
2013-04-12,33.01,33.24,32.66,33.11,394100,28.7832718434863,28.9838217533318,28.4780871980691,28.8704674564626,451972.279966637,0.0,1.0
2013-04-15,32.03,32.83,32.0,32.82,651300,27.9287548363182,28.6263197401289,27.9025961524253,28.6176001788312,746941.248267626,0.0,1.0
2013-04-16,32.82,32.97,32.12,32.33,441400,28.6176001788312,28.7483935982957,28.0072308879969,28.1903416752472,506218.128336143,0.0,1.0
2013-04-17,31.95,32.7,31.8,32.7,557100,27.8589983459372,28.5129654432597,27.7282049264727,28.5129654432597,638908.290204043,0.0,1.0
2013-04-18,31.38,32.1668,31.3,31.97,379200,27.3619833519721,28.0480384348699,27.292226861591,27.8764374685325,434884.264306899,0.0,1.0
2013-04-19,31.86,32.01,31.19,31.42,526400,27.7805222942585,27.911315713723,27.1963116873171,27.3968615971626,603700.096864851,0.0,1.0
2013-04-22,31.55,31.92,31.14,31.78,522800,27.5102158940319,27.8328396620443,27.1527138808289,27.7107658038774,599571.448785987,0.0,1.0
2013-04-23,32.39,32.45,31.485,31.51,398300,28.242659043033,28.2949764108188,27.4535387455973,27.4753376488413,456789.036058644,0.0,1.0
2013-04-24,32.1,32.48,32.02,32.34,641500,27.9897917654017,28.3211350947117,27.9200352750206,28.1990612365449,735702.150719608,0.0,1.0
2013-04-25,32.38,33.32,32.27,32.27,736300,28.2339394817354,29.0535782437129,28.1380243074614,28.1380243074614,844423.216796333,0.0,1.0
2013-04-26,33.58,34.72,32.65,33.38,1367600,29.2802868374513,30.2743168253815,28.4693676367715,29.1058956114987,1568427.5312925,0.0,1.0
2013-04-29,32.57,34.02,32.3101,33.64,695400,28.3996111463904,29.6639475345472,28.1729897482649,29.3326042052371,797517.187233696,0.0,1.0
2013-04-30,32.85,32.89,32.46,32.6,759100,28.6437588627241,28.6786371079147,28.3036959721165,28.4257698302833,870571.3212958,0.0,1.0
2013-05-01,31.94,32.87,31.88,32.8,579900,27.8502787846396,28.6611979853194,27.7979614168538,28.600161056236,665056.394703508,0.0,1.0
2013-05-02,31.61,32.13,31.58,31.99,572600,27.5625332618177,28.0159504492946,27.5363745779248,27.8938765911277,656684.413876925,0.0,1.0
2013-05-03,32.34,32.65,31.89,31.96,493900,28.1990612365449,28.4693676367715,27.8066809781514,27.8677179072348,566427.579486226,0.0,1.0
2013-05-06,32.29,32.48,32.13,32.39,489200,28.1554634300567,28.3211350947117,28.0159504492946,28.242659043033,561037.400049934,0.0,1.0
2013-05-07,32.48,32.52,32.2,32.45,422000,28.3211350947117,28.3560133399023,28.076987378378,28.2949764108188,483969.302577825,0.0,1.0
2013-05-08,32.72,32.72,32.261,32.41,459200,28.5304045658549,28.5304045658549,28.1301767022936,28.2600981656283,526631.999392743,0.0,1.0
2013-05-09,33.03,33.415,32.48,32.5,552300,28.8007109660815,29.1364140760404,28.3211350947117,28.338574217307,633403.426098894,0.0,1.0
2013-05-10,34.31,34.46,33.01,33.01,769400,29.9168148121786,30.047608231643,28.7832718434863,28.7832718434863,882383.8421881,0.0,1.0
2013-05-13,34.0,34.46,33.81,34.31,253300,29.6465084119519,30.047608231643,29.4808367472969,29.9168148121786,290496.266215553,0.0,1.0
2013-05-14,34.52,34.82,34.1,34.1,352200,30.0999255994288,30.3615124383578,29.7337040249283,29.7337040249283,403919.403715427,0.0,1.0
2013-05-15,34.69,34.78,34.39,34.45,235900,30.2481581414886,30.3266341931673,29.9865713025596,30.0388886703454,270541.133834381,0.0,1.0
2013-05-16,34.38,34.97,34.27,34.45,794400,29.977851741262,30.4923058578223,29.881936566988,30.0388886703454,911055.009402427,0.0,1.0
2013-05-17,34.43,34.68,34.13,34.19,430900,30.0214495477501,30.239438580191,29.7598627088212,29.812180076607,494176.238106126,0.0,1.0
2013-05-20,34.77,34.87,34.25,34.25,451900,30.3179146318697,30.405110244846,29.8644974443928,29.8644974443928,518260.018566159,0.0,1.0
2013-05-21,34.81,34.91,34.8,34.85,550900,30.3527928770602,30.4399884900365,30.3440733157626,30.3876711222507,631797.840734891,0.0,1.0
2013-05-22,33.42,34.95,33.331,34.8,1091100,29.1407738566892,30.4748667352271,29.0631697611403,30.3440733157626,1251324.42190205,0.0,1.0
2013-05-23,34.18,34.29,33.01,33.01,640900,29.8034605153093,29.8993756895833,28.7832718434863,28.7832718434863,735014.042706465,0.0,1.0
2013-05-24,34.53,34.69,33.82,33.82,457500,30.1086451607265,30.2481581414886,29.4895563085945,29.4895563085945,524682.360022168,0.0,1.0
2013-05-28,35.6,35.78,34.75,34.85,808200,31.0416382195732,31.1985903229306,30.3004755092744,30.3876711222507,926881.493704735,0.0,1.0
2013-05-29,35.54,35.89,35.22,35.45,537700,30.9893208517874,31.2945054972046,30.7102948902631,30.9108448001087,616659.464445726,0.0,1.0
2013-05-30,35.32,35.63,35.15,35.47,633500,30.7974905032395,31.0677969034661,30.6492579611797,30.928283922704,726527.377211023,0.0,1.0
2013-05-31,35.0,35.67,34.7521,35.14,2758800,30.5184645417152,31.1026751486566,30.3023066171469,30.6405383998821,3163920.64443532,0.0,1.0
2013-06-03,34.71,35.48,34.23,35.0,701200,30.2655972640839,30.9370034840016,29.8470583217975,30.5184645417152,804168.898027418,0.0,1.0
2013-06-04,34.7,34.85,34.4,34.61,506500,30.2568777027862,30.3876711222507,29.9952908638572,30.1784016511075,580877.847762248,0.0,1.0
2013-06-05,34.4,34.66,34.2,34.51,542200,29.9952908638572,30.2219994575957,29.8208996379046,30.0912060381312,621820.274544306,0.0,1.0
2013-06-06,34.75,34.9699,34.34,34.34,434700,30.3004755092744,30.4922186622094,29.9429734960715,29.9429734960715,498534.255522703,0.0,1.0
2013-06-07,34.96,35.09,34.81,34.89,187300,30.4835862965247,30.5969405933939,30.3527928770602,30.4225493674413,214804.384769731,0.0,1.0
2013-06-10,35.0,35.23,34.68,35.04,467800,30.5184645417152,30.7190144515608,30.239438580191,30.5533427869058,536494.880914471,0.0,1.0
2013-06-11,34.85,34.89,33.58,34.47,376900,30.3876711222507,30.4225493674413,29.2802868374513,30.0563277929407,432246.516923181,0.0,1.0
2013-06-12,33.92,35.11,33.74,34.98,247400,29.5767519215709,30.6143797159892,29.4197998182135,30.50102541912,283729.870752971,0.0,1.0
2013-06-13,34.17,34.26,33.42,33.74,254500,29.7947409540117,29.8732170056904,29.1407738566892,29.4197998182135,291872.48224184,0.0,1.0
2013-06-14,33.75,34.23,33.42,34.05,179200,29.4285193795111,29.8470583217975,29.1407738566892,29.6901062184401,205514.92659229,0.0,1.0
2013-06-17,34.07,34.43,33.89,33.96,232300,29.7075453410354,30.0214495477501,29.550593237678,29.6116301667614,266412.485755518,0.0,1.0
2013-06-18,34.51,34.61,34.0,34.0,121500,30.0912060381312,30.1784016511075,29.6465084119519,29.6465084119519,139341.872661625,0.0,1.0
2013-06-19,34.09,34.63,33.9725,34.41,141300,29.7249844636306,30.1958407737028,29.6225296183834,30.0040104251549,162049.437095371,0.0,1.0
2013-06-20,33.13,33.86,33.04,33.77,159800,28.8879065790579,29.5244345537851,28.8094305273792,29.4459585021064,183266.100833972,0.0,1.0
2013-06-21,33.29,33.56,32.7945,33.26,260300,29.02741955982,29.2628477148561,28.5953652975223,29.0012608759271,298524.193035564,0.0,1.0
2013-06-24,32.72,33.17,32.67,33.04,224300,28.5304045658549,28.9227848242484,28.4868067593668,28.8094305273792,257237.712246934,0.0,1.0
2013-06-25,33.1,33.27,32.88,33.05,191100,28.861747895165,29.0099804372247,28.6699175466171,28.8181500886768,219162.402186309,0.0,1.0
2013-06-26,33.48,33.68,33.28,33.3,366400,29.193091224475,29.3674824504277,29.0186999985224,29.0361391211176,420204.626693164,0.0,1.0
2013-06-27,33.5,34.04,33.41,33.63,329200,29.2105303470703,29.6813866571425,29.1320542953916,29.3238846439395,377541.929878246,0.0,1.0
2013-06-28,33.45,33.86,33.3,33.46,532500,29.1669325405821,29.5244345537851,29.0361391211176,29.1756521018798,610695.861665147,0.0,1.0
2013-07-01,33.78,34.07,33.52,33.64,177000,29.454678063404,29.7075453410354,29.2279694696656,29.3326042052371,202991.863877429,0.0,1.0
2013-07-02,33.56,33.99,33.33,33.59,152800,29.2628477148561,29.6377888506543,29.0622978050105,29.289006398749,175238.174013961,0.0,1.0
2013-07-03,33.66,33.99,33.28,33.28,107500,29.3500433278324,29.6377888506543,29.0186999985224,29.0186999985224,123286.019021602,0.0,1.0
2013-07-05,33.92,34.27,33.69,34.0,140800,29.5767519215709,29.881936566988,29.3762020117253,29.6465084119519,161476.013751085,0.0,1.0
2013-07-08,34.17,34.44,33.76,34.0,233300,29.7947409540117,30.0301691090478,29.4372389408087,29.6465084119519,267559.332444091,0.0,1.0
2013-07-09,34.15,34.68,34.03,34.44,290200,29.7773018314164,30.239438580191,29.6726670958448,30.0301691090478,332814.909023898,0.0,1.0
2013-07-10,33.69,34.31,33.621,34.03,382700,29.3762020117253,29.9168148121786,29.3160370387716,29.6726670958448,438898.227716905,0.0,1.0
2013-07-11,34.2,34.37,33.79,34.02,335200,29.8208996379046,29.9691321799644,29.4633976247016,29.6639475345472,384423.010009685,0.0,1.0
2013-07-12,34.5,34.645,34.03,34.26,322000,30.0824864768336,30.2089201156493,29.6726670958448,29.8732170056904,369284.63372052,0.0,1.0
2013-07-15,34.3,34.67,34.13,34.49,205400,29.9080952508809,30.2307190188933,29.7598627088212,30.0737669155359,235562.309832904,0.0,1.0
2013-07-16,33.83,34.38,33.56,34.31,368200,29.4982758698922,29.977851741262,29.2628477148561,29.9168148121786,422268.950732595,0.0,1.0
2013-07-17,33.88,34.23,33.81,33.91,189200,29.5418736763803,29.8470583217975,29.4808367472969,29.5680323602732,216983.39347802,0.0,1.0
2013-07-18,34.03,34.18,33.87,33.87,123500,29.6726670958448,29.8034605153093,29.5331541150827,29.5331541150827,141635.566038771,0.0,1.0
2013-07-19,33.8,34.0,33.4,33.75,388400,29.4721171859993,29.6465084119519,29.123334734094,29.4285193795111,445435.25384177,0.0,1.0
2013-07-22,33.95,34.12,33.64,33.82,355300,29.6029106054638,29.7511431475235,29.3326042052371,29.4895563085945,407474.628450003,0.0,1.0
2013-07-23,33.68,34.14,33.5,34.01,402700,29.3674824504277,29.7685822701188,29.2105303470703,29.6552279732496,461835.161488365,0.0,1.0
2013-07-24,33.43,33.98,33.35,33.79,319500,29.1494934179869,29.6290692893567,29.0797369276058,29.4633976247016,366417.516999087,0.0,1.0
2013-07-25,34.18,34.21,33.46,33.49,573100,29.8034605153093,29.8296191992022,29.1756521018798,29.2018107857727,657257.837221213,0.0,1.0
2013-07-26,33.01,33.28,31.0,31.25,1172300,28.7832718434863,29.0186999985224,27.0306400226621,27.2486290551029,1344448.37301418,0.0,1.0
2013-07-29,33.0,33.18,32.72,32.89,402500,28.7745522821886,28.931504385546,28.5304045658549,28.6786371079147,461605.792150651,0.0,1.0
2013-07-30,33.39,33.54,32.86,33.04,392400,29.1146151727963,29.2454085922608,28.6524784240218,28.8094305273792,450022.640596063,0.0,1.0
2013-07-31,32.89,33.54,32.8,33.39,355900,28.6786371079147,29.2454085922608,28.600161056236,29.1146151727963,408162.736463146,0.0,1.0
2013-08-01,33.22,33.31,32.92,33.15,319300,28.9663826307366,29.0448586824153,28.7047957918076,28.9053457016531,366188.147661373,0.0,1.0
2013-08-02,32.97,33.19,32.79,33.05,358200,28.7483935982957,28.9402239468437,28.5914414949383,28.8181500886768,410800.483846865,0.0,1.0
2013-08-05,32.82,33.12,32.74,32.93,258100,28.6176001788312,28.8791870177602,28.5478436884502,28.7135153531052,296001.130320703,0.0,1.0
2013-08-06,32.66,33.35,32.46,32.81,385000,28.4780871980691,29.0797369276058,28.3036959721165,28.6088806175336,441535.975100623,0.0,1.0
2013-08-07,32.65,33.2,32.33,32.64,243000,28.4693676367715,28.9489435081413,28.1903416752472,28.4606480754739,278683.74532325,0.0,1.0
2013-08-08,32.77,33.2,32.63,32.8,229000,28.5740023723431,28.9489435081413,28.4519285141762,28.600161056236,262627.891683227,0.0,1.0
2013-08-09,32.82,32.97,32.44,32.62,287500,28.6176001788312,28.7483935982957,28.2862568495212,28.4432089528786,329718.422964751,0.0,1.0
2013-08-12,33.07,33.23,32.49,32.82,330300,28.8355892112721,28.9751021920342,28.3298546560094,28.6176001788312,378803.461235676,0.0,1.0
2013-08-13,33.04,33.38,32.94,33.12,304200,28.8094305273792,29.1058956114987,28.7222349144028,28.8791870177602,348870.76266392,0.0,1.0
2013-08-14,32.74,33.15,32.5702,33.0,392000,28.5478436884502,28.9053457016531,28.3997855376164,28.7745522821886,449563.901920634,0.0,1.0
2013-08-15,33.01,33.24,32.325,32.36,631500,28.7832718434863,28.9838217533318,28.1859818945984,28.2165003591401,724233.683833877,0.0,1.0
2013-08-16,32.51,33.49,32.49,32.96,538100,28.3472937786046,29.2018107857727,28.3298546560094,28.7396740369981,617118.203121156,0.0,1.0
2013-08-19,32.52,32.81,32.34,32.56,384300,28.3560133399023,28.6088806175336,28.1990612365449,28.3908915850928,440733.182418621,0.0,1.0
2013-08-20,32.6,32.92,32.38,32.45,301300,28.4257698302833,28.7047957918076,28.2339394817354,28.2949764108188,345544.907267059,0.0,1.0
2013-08-21,32.34,32.85,32.22,32.49,379300,28.1990612365449,28.6437588627241,28.0944265009733,28.3298546560094,434998.948975756,0.0,1.0
2013-08-22,32.39,32.63,32.11,32.44,403700,28.242659043033,28.4519285141762,27.9985113266993,28.2862568495212,462982.008176939,0.0,1.0
2013-08-23,32.35,32.521,32.24,32.4,225700,28.2077807978425,28.356885296032,28.1118656235685,28.2513786043307,258843.297610936,0.0,1.0
2013-08-26,32.6,32.9,32.29,32.29,205000,28.4257698302833,28.6873566692123,28.1554634300567,28.1554634300567,235103.571157474,0.0,1.0
2013-08-27,31.7,32.5,31.64,32.2,199900,27.6410093134964,28.338574217307,27.5886919457106,28.076987378378,229254.653045751,0.0,1.0
2013-08-28,31.71,31.99,31.6,31.65,169200,27.649728874794,27.8938765911277,27.55381370052,27.5974115070082,194046.459706559,0.0,1.0
2013-08-29,31.87,31.88,31.5,31.65,221800,27.7892418555561,27.7979614168538,27.4666180875437,27.5974115070082,254370.595525502,0.0,1.0
2013-08-30,31.43,31.96,31.28,31.9,259000,27.4055811584603,27.8677179072348,27.2747877389958,27.815400539449,297033.292340418,0.0,1.0
2013-09-03,31.45,32.15,31.19,31.84,228600,27.4230202810555,28.0333895718898,27.1963116873171,27.7630831716632,262169.153007798,0.0,1.0
2013-09-04,31.54,31.89,31.29,31.44,360700,27.5014963327342,27.8066809781514,27.2835073002934,27.4143007197579,413667.600568298,0.0,1.0
2013-09-05,31.66,31.79,31.43,31.61,452800,27.6061310683058,27.7194853651751,27.4055811584603,27.5625332618177,519292.180585875,0.0,1.0
2013-09-06,31.38,31.99,31.29,31.81,390800,27.3619833519721,27.8938765911277,27.2835073002934,27.7369244877703,448187.685894346,0.0,1.0
2013-09-09,32.1,32.12,31.42,31.42,472700,27.9897917654017,28.0072308879969,27.3968615971626,27.3968615971626,542114.429688478,0.0,1.0
2013-09-10,32.14,32.19,31.8,31.85,440700,28.0246700105922,28.0682678170804,27.7282049264727,27.7718027329609,505415.335654141,0.0,1.0
2013-09-11,32.27,32.52,31.9225,31.99,246200,28.1380243074614,28.3560133399023,27.8350195523687,27.8938765911277,282353.654726684,0.0,1.0
2013-09-12,32.21,32.44,32.06,32.22,283500,28.0857069396756,28.2862568495212,27.9549135202112,28.0944265009733,325131.036210459,0.0,1.0
2013-09-13,33.16,33.48,32.33,32.33,694800,28.9140652629508,29.193091224475,28.1903416752472,28.1903416752472,796829.079220551,0.0,1.0
2013-09-16,33.23,33.63,33.19,33.42,523600,28.9751021920342,29.3238846439395,28.9402239468437,29.1407738566892,600488.926136846,0.0,1.0
2013-09-17,34.45,34.46,33.34,33.48,596200,30.0388886703454,30.047608231643,29.0710173663082,29.193091224475,683749.99572725,0.0,1.0
2013-09-18,34.53,34.68,34.28,34.5,377900,30.1086451607265,30.239438580191,29.8906561282857,30.0824864768336,433393.363611753,0.0,1.0
2013-09-19,34.75,34.939,34.33,34.52,367000,30.3004755092744,30.4652752177997,29.9342539347738,30.0999255994288,420892.734706308,0.0,1.0
2013-09-20,34.49,34.8,34.43,34.71,469700,30.0737669155359,30.3440733157626,30.0214495477501,30.2655972640839,538673.88962276,0.0,1.0
2013-09-23,34.59,34.75,34.33,34.44,317200,30.1609625285123,30.3004755092744,29.9342539347738,30.0301691090478,363779.76961537,0.0,1.0
2013-09-24,34.99,35.14,34.38,34.56,488000,30.5097449804176,30.6405383998821,29.977851741262,30.1348038446194,559661.184023646,0.0,1.0
2013-09-25,35.03,35.17,34.71,34.97,375300,30.5446232256081,30.666697083775,30.2655972640839,30.4923058578223,430411.562221464,0.0,1.0
2013-09-26,34.93,35.19,34.85,35.0,319700,30.4574276126318,30.6841362063703,30.3876711222507,30.5184645417152,366646.886336802,0.0,1.0
2013-09-27,34.39,34.93,34.39,34.69,278700,29.9865713025596,30.4574276126318,29.9865713025596,30.2481581414886,319626.172105308,0.0,1.0
2013-09-30,34.51,34.58,33.94,34.0,338700,30.0912060381312,30.1522429672146,29.5941910441661,29.6465084119519,388436.973419691,0.0,1.0
2013-10-01,34.83,34.88,34.5,34.54,493000,30.3702319996555,30.4138298061436,30.0824864768336,30.1173647220241,565395.417466511,0.0,1.0
2013-10-02,34.77,34.91,34.41,34.54,254000,30.3179146318697,30.4399884900365,30.0040104251549,30.1173647220241,291299.058897553,0.0,1.0
2013-10-03,34.91,34.99,34.49,34.62,335700,30.4399884900365,30.5097449804176,30.0737669155359,30.1871212124052,384996.433353972,0.0,1.0
2013-10-04,35.29,35.43,34.78,34.9,358700,30.7713318193466,30.8934056775134,30.3266341931673,30.4312689287389,411373.907191151,0.0,1.0
2013-10-07,35.16,35.4,34.695,35.0,242100,30.6579775224773,30.8672469936205,30.2525179221374,30.5184645417152,277651.583303535,0.0,1.0
2013-10-08,34.78,35.08,34.75,35.0,272000,30.3266341931673,30.5882210320963,30.3004755092744,30.5184645417152,311942.299291868,0.0,1.0
2013-10-09,34.63,34.99,34.38,34.77,261100,30.1958407737028,30.5097449804176,29.977851741262,30.3179146318697,299441.670386422,0.0,1.0
2013-10-10,35.5,35.55,34.89,34.94,254500,30.9544426065969,30.998040413085,30.4225493674413,30.4661471739294,291872.48224184,0.0,1.0
2013-10-11,35.17,35.38,34.83,35.2,423400,30.666697083775,30.8498078710253,30.3702319996555,30.6928557676679,485574.887941827,0.0,1.0
2013-10-14,35.26,35.3,34.851,35.0,301100,30.7451731354537,30.7800513806442,30.3885430783805,30.5184645417152,345315.537929344,0.0,1.0
2013-10-15,35.12,35.24,34.88,34.95,296000,30.6230992772868,30.7277340128584,30.4138298061436,30.4748667352271,339466.619817622,0.0,1.0
2013-10-16,35.28,35.7,35.06,35.06,280800,30.762612258049,31.1288338325495,30.570781909501,30.570781909501,322034.550151311,0.0,1.0
2013-10-17,35.13,35.22,34.87,35.0,431100,30.6318188385845,30.7102948902631,30.405110244846,30.5184645417152,494405.607443839,0.0,1.0
2013-10-18,35.32,35.35,35.01,35.09,369900,30.7974905032395,30.8236491871324,30.5271841030129,30.5969405933939,424218.590103169,0.0,1.0
2013-10-21,35.56,35.68,35.0701,35.15,455800,31.0067599743827,31.1113947099543,30.5795886664116,30.6492579611797,522732.720651593,0.0,1.0
2013-10-22,35.8,36.12,35.28,35.28,398400,31.2160294455259,31.4950554070501,30.762612258049,30.762612258049,456903.720727501,0.0,1.0
2013-10-23,35.07,35.91,34.69,35.82,785300,30.5795014707987,31.3119446197998,30.2481581414886,31.2334685681211,900618.704536411,0.0,1.0
2013-10-24,35.11,35.23,34.81,35.09,465000,30.6143797159892,30.7190144515608,30.3527928770602,30.5969405933939,533283.710186466,0.0,1.0
2013-10-25,35.32,35.525,34.86,34.95,336400,30.7974905032395,30.976241509841,30.3963906835484,30.4748667352271,385799.226035972,0.0,1.0
2013-10-28,35.16,35.33,34.96,35.2,339700,30.6579775224773,30.8062100645371,30.4835862965247,30.6928557676679,389583.820108264,0.0,1.0
2013-10-29,36.29,36.37,35.04,35.1,647800,31.6432879491099,31.7130444394909,30.5533427869058,30.6056601546916,742927.284857618,0.0,1.0
2013-10-30,35.89,38.36,35.24,36.29,1308000,31.2945054972046,33.4482371377199,30.7277340128584,31.6432879491099,1500075.46865354,0.0,1.0
2013-10-31,35.74,35.96,35.42,35.77,604300,31.1637120777401,31.355542426288,30.8846861162158,31.189870761633,693039.45390469,0.0,1.0
2013-11-01,35.57,35.69,35.08,35.58,448700,31.0154795356803,31.1201142712519,30.5882210320963,31.0241990969779,514590.109162725,0.0,1.0
2013-11-04,35.42,35.6,35.22,35.54,310900,30.8846861162158,31.0416382195732,30.7102948902631,30.9893208517874,356554.63547736,0.0,1.0
2013-11-05,35.15,35.36,35.0,35.19,414100,30.6492579611797,30.83236874843,30.5184645417152,30.6841362063703,474909.213738098,0.0,1.0
2013-11-06,35.04,35.54,34.93,35.3,202000,30.5533427869058,30.9893208517874,30.4574276126318,30.7800513806442,231663.031091755,0.0,1.0
2013-11-07,34.95,35.01,34.77,34.97,285300,30.4748667352271,30.5271841030129,30.3179146318697,30.4923058578223,327195.360249889,0.0,1.0
2013-11-08,35.41,35.53,34.9,34.94,352300,30.8759665549182,30.9806012904898,30.4312689287389,30.4661471739294,404034.088384283,0.0,1.0
2013-11-11,35.34,35.51,35.15,35.25,199300,30.8149296258347,30.9631621678945,30.6492579611797,30.736453574156,228566.545032608,0.0,1.0
2013-11-12,35.49,35.6645,35.19,35.3,251200,30.9457230452992,31.0978793899429,30.6841362063703,30.7800513806442,288087.888169549,0.0,1.0
2013-11-13,35.23,35.39,34.8,35.23,258800,30.7190144515608,30.8585274323229,30.3440733157626,30.7190144515608,296803.923002704,0.0,1.0
2013-11-14,35.57,35.66,35.0,35.16,233700,31.0154795356803,31.093955587359,30.5184645417152,30.6579775224773,268018.071119521,0.0,1.0
2013-11-15,35.6,35.81,35.47,35.67,208000,31.0416382195732,31.2247490068235,30.928283922704,31.1026751486566,238544.111223193,0.0,1.0
2013-11-18,35.66,35.92,35.4,35.56,233000,31.093955587359,31.3206641810975,30.8672469936205,31.0067599743827,267215.278437519,0.0,1.0
2013-11-19,34.94,35.615,34.86,35.59,353000,30.4661471739294,31.0547175615197,30.3963906835484,31.0329186582756,404836.881066285,0.0,1.0
2013-11-20,34.82,35.18,34.8,35.01,224600,30.3615124383578,30.6754166450726,30.3440733157626,30.5271841030129,257581.766253506,0.0,1.0
2013-11-21,35.23,35.49,34.88,34.95,220500,30.7190144515608,30.9457230452992,30.4138298061436,30.4748667352271,252879.694830356,0.0,1.0
2013-11-22,35.48,35.5,35.04,35.05,265800,30.9370034840016,30.9544426065969,30.5533427869058,30.5620623482034,304831.849822715,0.0,1.0
2013-11-25,35.4,35.48,35.14,35.45,199100,30.8672469936205,30.9370034840016,30.6405383998821,30.9108448001087,228337.175694894,0.0,1.0
2013-11-26,35.79,35.97,35.4,35.43,215900,31.2073098842282,31.3642619875856,30.8672469936205,30.8934056775134,247604.200062921,0.0,1.0
2013-11-27,35.69,35.85,35.37,35.7,169600,31.1201142712519,31.259627252014,30.8410883097276,31.1288338325495,194505.198381988,0.0,1.0
2013-11-29,35.93,36.11,35.53,35.75,160100,31.3293837423951,31.4863358457525,30.9806012904898,31.1724316390377,183610.154840544,0.0,1.0
2013-12-02,36.08,36.41,35.62,35.93,379700,31.4601771618596,31.7479226846815,31.0590773421685,31.3293837423951,435457.687651185,0.0,1.0
2013-12-03,35.75,36.6,35.67,36.08,441500,31.1724316390377,31.9135943493365,31.1026751486566,31.4601771618596,506332.813004999,0.0,1.0
2013-12-04,35.54,35.78,35.39,35.55,261100,30.9893208517874,31.1985903229306,30.8585274323229,30.998040413085,299441.670386422,0.0,1.0
2013-12-05,35.43,35.51,34.81,35.39,154800,30.8934056775134,30.9631621678945,30.3527928770602,30.8585274323229,177531.867391108,0.0,1.0
2013-12-06,36.07,36.16,35.53,35.64,224000,31.4514576005619,31.5299336522406,30.9806012904898,31.0765164647637,256893.658240362,0.0,1.0
2013-12-09,36.2,36.21,35.63,36.0,242700,31.5648118974312,31.5735314587288,31.0677969034661,31.3904206714785,278339.691316678,0.0,1.0
2013-12-10,36.51,36.5403,36.07,36.16,327500,31.8351182976578,31.8615385683896,31.4514576005619,31.5299336522406,375592.290507672,0.0,1.0
2013-12-11,37.74,38.44,36.56,36.59,885500,32.9076243372666,33.5179936281009,31.878716104146,31.9048747880389,1015532.74273143,0.0,1.0
2013-12-12,37.44,37.8,37.1,37.61,417800,32.6460374983377,32.9599417050524,32.3495724142181,32.7942700403974,479152.546485818,0.0,1.0
2013-12-13,37.0,37.44,36.6654,37.42,280300,32.2623768012418,32.6460374983377,31.970620280223,32.6285983757424,321461.126807025,0.0,1.0
2013-12-16,37.35,37.55,36.82,37.0,193600,32.567561446659,32.7419526726116,32.1054246978844,32.2623768012418,222029.518907741,0.0,1.0
2013-12-17,37.42,37.57,37.2,37.39,315200,32.6285983757424,32.7593917952069,32.4367680271945,32.6024396918495,361486.076238224,0.0,1.0
2013-12-18,37.44,37.44,36.66,37.37,297900,32.6460374983377,32.6460374983377,31.9659117171223,32.5850005692542,341645.62852591,0.0,1.0
2013-12-19,37.21,37.3,36.95,37.23,207700,32.4454875884921,32.5239636401708,32.2187789947536,32.4629267110874,238200.057216621,0.0,1.0
2013-12-20,38.0,38.0,37.09,37.28,447300,33.1343329310051,33.1343329310051,32.3408528529205,32.5065245175755,512984.523798723,0.0,1.0
2013-12-23,38.56,38.67,37.85,38.0,324000,33.6226283636725,33.7185435379465,33.0035395115406,33.1343329310051,371578.327097667,0.0,1.0
2013-12-24,38.57,38.71,38.3,38.48,126000,33.6313479249702,33.753421783137,33.3959197699341,33.5528718732915,144502.682760204,0.0,1.0
2013-12-26,38.48,38.61,38.11,38.61,136500,33.5528718732915,33.6662261701607,33.2302481052791,33.6662261701607,156544.572990221,0.0,1.0
2013-12-27,38.38,38.82,38.25,38.4,144000,33.4656762603152,33.849336957411,33.3523219634459,33.4831153829104,165145.923154518,0.0,1.0
2013-12-30,38.48,38.52,38.0652,38.26,287200,33.5528718732915,33.587750118482,33.1911844706657,33.3610415247436,329374.368958178,0.0,1.0
2013-12-31,38.56,38.89,38.431,38.48,126700,33.6226283636725,33.9103738864944,33.5101460229331,33.5528718732915,145305.475442205,0.0,1.0
2014-01-02,38.92,38.92,38.02,38.4,458900,33.9365325703873,33.9365325703873,33.1517720536004,33.4831153829104,526287.945386171,0.0,1.0
2014-01-03,39.2,39.62,38.59,38.88,320100,34.1806802867211,34.5469018612216,33.6487870475654,33.9016543251968,367105.625012231,0.0,1.0
2014-01-06,39.26,39.74,39.006,39.19,455700,34.2329976545068,34.6515365967932,34.011520797547,34.1719607254234,522618.035982737,0.0,1.0
2014-01-07,40.29,40.36,39.21,39.25,431500,35.131112468163,35.1921493972465,34.1893998480187,34.2242780932092,494864.346119269,0.0,1.0
2014-01-08,40.71,41.49,40.15,40.42,661700,35.4973340426636,36.177459823879,35.0090386099962,35.2444667650323,758868.453828784,0.0,1.0
2014-01-09,40.86,40.93,40.26,40.76,557100,35.6281274621281,35.6891643912115,35.1049537842701,35.5409318491518,638908.290204044,0.0,1.0
2014-01-10,41.7,41.97,40.89,40.89,492400,36.3605706111293,36.5959987661654,35.654286146021,35.654286146021,564707.309453367,0.0,1.0
2014-01-13,40.85,41.54,40.44,41.54,578200,35.6194079008305,36.2210576303672,35.2619058876275,36.2210576303672,663106.755332934,0.0,1.0
2014-01-14,41.15,41.21,40.5,40.86,252600,35.8809947397595,35.9333121075453,35.3142232554133,35.6281274621281,289693.473533551,0.0,1.0
2014-01-15,41.31,41.8,41.12,41.2,450300,36.0205077205216,36.4477662241056,35.8548360558666,35.9245925462476,516425.063864442,0.0,1.0
2014-01-16,40.69,41.26,40.69,41.26,410400,35.4798949200684,35.9769099140334,35.4798949200684,35.9769099140334,470665.880990377,0.0,1.0
2014-01-17,40.6,41.05,40.51,40.71,409000,35.4014188683897,35.7937991267831,35.322942816711,35.4973340426636,469060.295626375,0.0,1.0
2014-01-21,40.5,40.9565,40.43,40.84,474600,35.3142232554133,35.7122712286503,35.2531863263299,35.6106883395329,544293.438396768,0.0,1.0
2014-01-22,40.71,40.73,40.41,40.59,517700,35.4973340426636,35.5147731652589,35.2357472037346,35.392699307092,593722.530674266,0.0,1.0
2014-01-23,41.52,41.62,39.99,40.41,1051000,36.2036185077719,36.2908141207482,34.8695256292341,35.2357472037346,1205335.86969027,0.0,1.0
2014-01-24,41.31,42.0,40.53,42.0,1528600,36.0205077205216,36.6221574500583,35.3403819393062,36.6221574500583,1753069.84815276,0.0,1.0
2014-01-27,41.14,41.5,40.69,41.26,732700,35.8722751784618,36.1861793851766,35.4798949200684,35.9769099140334,840294.568717471,0.0,1.0
2014-01-28,41.37,41.4,40.57,40.82,519000,36.0728250883074,36.0989837722003,35.3752601844968,35.5932492169376,595213.43136941,0.0,1.0
2014-01-29,40.82,41.36,40.62,41.1,731200,35.5932492169376,36.0641055270098,35.4188579909849,35.8373969332713,838574.29868461,0.0,1.0
2014-01-30,41.3,41.33,40.85,40.92,373500,36.011788159224,36.0379468431169,35.6194079008305,35.6804448299139,428347.238182032,0.0,1.0
2014-01-31,40.99,41.06,40.56,40.72,544600,35.7414817589973,35.8025186880808,35.3665406231991,35.5060536039613,624572.706596881,0.0,1.0
2014-02-03,40.07,41.12,39.68,41.0,710700,34.9392821196151,35.8548360558666,34.5992192290074,35.750201320295,815063.941568864,0.0,1.0
2014-02-04,40.48,40.61,39.95,40.22,385900,35.2967841328181,35.4101384296873,34.8346473840435,35.0700755390796,442568.137120338,0.0,1.0
2014-02-05,40.39,40.44,39.89,40.18,457100,35.2183080811394,35.2619058876275,34.7823300162577,35.0351972938891,524223.621346738,0.0,1.0
2014-02-06,40.75,41.03,40.44,40.44,361900,35.5322122878542,35.7763600041879,35.2619058876275,35.2619058876275,415043.816594584,0.0,1.0
2014-02-07,40.97,41.19,40.88,40.92,337200,35.7240426364021,35.91587298495,35.6455665847234,35.6804448299139,386716.703386831,0.0,1.0
2014-02-10,40.98,41.18,40.901,40.93,415600,35.7327621976997,35.9071534236524,35.6638776634484,35.6891643912115,476629.483770958,0.0,1.0
2014-02-11,41.26,41.48,40.96,41.08,289400,35.9769099140334,36.1687402625814,35.7153230751045,35.819957810676,331897.43167304,0.0,1.0
2014-02-12,41.09,41.48,41.03,41.27,276500,35.8286773719737,36.1687402625814,35.7763600041879,35.9856294753311,317103.109390447,0.0,1.0
2014-02-13,41.52,41.78,40.61,40.89,534700,36.2036185077719,36.4303271015104,35.4101384296873,35.654286146021,613218.924380007,0.0,1.0
2014-02-14,41.39,41.76,41.31,41.36,211400,36.0902642109027,36.4128879789151,36.0205077205216,36.0641055270098,242443.389964341,0.0,1.0
2014-02-18,41.86,42.14,41.2415,41.36,404200,36.5000835918914,36.7442313082251,35.9607787256328,36.0641055270098,463555.431521225,0.0,1.0
2014-02-19,41.09,41.99,41.0403,41.7,328700,35.8286773719737,36.6134378887606,35.7853411523244,36.3605706111293,376968.50653396,0.0,1.0
2014-02-20,41.49,41.52,40.32,41.08,407400,36.177459823879,36.2036185077719,35.1572711520559,35.819957810676,467225.340924658,0.0,1.0
2014-02-21,41.61,41.76,41.28,41.53,231600,36.2820945594506,36.4128879789151,35.9943490366287,36.2123380690695,265609.693073517,0.0,1.0
2014-02-24,41.23,41.99,41.23,41.4,269000,35.9507512301405,36.6134378887606,35.9507512301405,36.0989837722003,308501.759226149,0.0,1.0
2014-02-25,41.37,41.53,40.91,41.35,263200,36.0728250883074,36.2123380690695,35.6717252686163,36.0553859657121,301850.048432425,0.0,1.0
2014-02-26,41.0,41.14,40.5,40.9,576700,35.750201320295,35.8722751784618,35.3142232554133,35.6630057073186,661386.485300075,0.0,1.0
2014-02-27,41.2,41.58,41.0,41.0,264400,35.9245925462476,36.2559358755577,35.750201320295,35.750201320295,303226.264458713,0.0,1.0
2014-02-28,41.23,41.5,41.07,41.09,322300,35.9507512301405,36.1861793851766,35.8112382493784,35.8286773719737,369628.687727093,0.0,1.0
2014-03-03,41.61,41.61,40.89,40.99,354900,36.2820945594506,36.2820945594506,35.654286146021,35.7414817589973,407015.889774574,0.0,1.0
2014-03-04,42.16,42.28,41.8308,41.92,346100,36.7616704308204,36.866305166392,36.4746224729023,36.5524009596772,396923.638915131,0.0,1.0
2014-03-05,43.01,43.13,42.05,42.16,426300,37.5028331411192,37.6074678766908,36.6657552565464,36.7616704308204,488900.743338689,0.0,1.0
2014-03-06,43.98,44.02,42.91,43.0,643100,38.3486305869896,38.3835088321801,37.4156375281429,37.4941135798216,737537.105421325,0.0,1.0
2014-03-07,44.78,44.85,44.12,44.29,796800,39.0461954908002,39.1072324198837,38.4707044451564,38.6189369872162,913807.441455003,0.0,1.0
2014-03-10,44.61,44.84,44.26,44.71,439000,38.8979629487405,39.098512858586,38.5927783033233,38.9851585617168,503465.696283566,0.0,1.0
2014-03-11,44.17,44.78,43.86,44.68,598600,38.5143022516446,39.0461954908002,38.243995851418,38.9589998778239,686502.427779825,0.0,1.0
2014-03-12,44.83,44.98,43.7,44.03,497200,39.0897932972884,39.2205867167529,38.1044828706559,38.3922283934778,570212.173558518,0.0,1.0
2014-03-13,44.36,44.85,43.9365,44.85,393900,38.6799739162996,39.1072324198837,38.3107004953449,39.1072324198837,451742.910628923,0.0,1.0
2014-03-14,44.67,44.87,44.05,44.27,422400,38.9502803165263,39.1246715424789,38.409667516073,38.6014978646209,484428.041253254,0.0,1.0
2014-03-17,44.15,45.16,44.02,44.81,483200,38.4968631290493,39.3775388201103,38.3835088321801,39.0723541746931,554156.319918496,0.0,1.0
2014-03-18,44.97,45.0,44.24,44.29,91959,39.2118671554552,39.2380258393481,38.5753391807281,38.6189369872162,105462.874634489,0.0,1.0
2014-03-19,44.51,44.92,44.0,44.92,56359,38.8107673357641,39.1682693489671,38.3660697095849,39.1682693489671,64635.1325212883,0.0,1.0
2014-03-20,44.42,44.632,44.155,44.31,205400,38.7322912840854,38.9171459835953,38.5012229096982,38.6363761098115,235562.309832904,0.0,1.0
2014-03-21,44.5,45.0,44.24,44.63,307100,38.8020477744665,39.2380258393481,38.5753391807281,38.9154020713357,352196.618060782,0.0,1.0
2014-03-24,44.62,44.78,44.396,44.65,339900,38.9066825100381,39.0461954908002,38.7113643369711,38.932841193931,389813.189445978,0.0,1.0
2014-03-25,44.78,44.96,44.45,44.71,337000,39.0461954908002,39.2031475941576,38.7584499679783,38.9851585617168,386487.334049116,0.0,1.0
2014-03-26,43.77,44.96,43.77,44.85,247500,38.1655197997393,39.2031475941576,38.1655197997393,39.1072324198837,283844.555421829,0.0,1.0
2014-03-27,43.82,43.99,43.27,43.69,255600,38.2091176062275,38.3573501482872,37.7295417348577,38.0957633093582,293134.01359927,0.0,1.0
2014-03-28,44.39,44.54,43.84,43.89,303300,38.7061326001925,38.836926019657,38.2265567288227,38.2701545353109,347838.600644205,0.0,1.0
2014-03-31,44.5,44.94,44.47,44.53,191500,38.8020477744665,39.1857084715624,38.7758890905736,38.8282064583594,219621.140861738,0.0,1.0
2014-04-01,44.89,45.0,44.4701,44.53,495100,39.1421106650742,39.2380258393481,38.7759762861866,38.8282064583594,567803.795512514,0.0,1.0
2014-04-02,44.77,44.99,44.62,44.96,338900,39.0374759295026,39.2293062780505,38.9066825100381,39.2031475941576,388666.342757405,0.0,1.0
2014-04-03,44.33,44.99,44.03,44.84,518700,38.6538152324067,39.2293062780505,38.3922283934778,39.098512858586,594869.377362839,0.0,1.0
2014-04-04,43.82,44.7,43.73,44.58,267100,38.2091176062275,38.9764390004192,38.1306415545488,38.8718042648476,306322.75051786,0.0,1.0
2014-04-07,43.12,44.0,43.1,43.78,442600,37.5987483153932,38.3660697095849,37.5813091927979,38.1742393610369,507594.344362429,0.0,1.0
2014-04-08,43.49,44.14,43.19,43.22,247100,37.9213720834056,38.4881435677517,37.6597852444766,37.6859439283695,283385.816746399,0.0,1.0
2014-04-09,43.45,43.62,43.24,43.6,324500,37.886493838215,38.0347263802748,37.7033830509648,38.0172872576795,372151.750441954,0.0,1.0
2014-04-10,42.79,43.63,42.45,43.52,382200,37.3110027925713,38.0434459415724,37.0145377084518,37.9475307672985,438324.804372618,0.0,1.0
2014-04-11,42.4,43.022,42.26,42.55,270900,36.9709399019636,37.5132966146764,36.8488660437967,37.1017333214281,310680.767934438,0.0,1.0
2014-04-14,42.18,42.69,41.91,42.6,277900,36.7791095534157,37.2238071795949,36.5436813983796,37.1453311279163,318708.694754449,0.0,1.0
2014-04-15,42.45,42.66,41.66,42.21,209700,37.0145377084518,37.197648495702,36.3256923659387,36.8052682373086,240493.750593767,0.0,1.0
2014-04-16,42.47,42.89,42.2301,42.77,323000,37.031976831047,37.3981984055476,36.8227945555168,37.293563669976,370431.480409094,0.0,1.0
2014-04-17,42.62,43.16,42.371,42.46,276300,37.1627702505115,37.6336265605837,36.9456531742005,37.0232572697494,316873.740052732,0.0,1.0
2014-04-21,42.66,42.86,42.35,42.72,186900,37.197648495702,37.3720397216547,36.9273420954754,37.2499658634878,214345.646094302,0.0,1.0
2014-04-22,43.75,43.76,42.77,42.77,230700,38.148080677144,38.1568002384417,37.293563669976,37.293563669976,264577.531053802,0.0,1.0
2014-04-23,44.6,44.62,43.58,43.76,378400,38.8892433874428,38.9066825100381,37.9998481350843,38.1568002384417,433966.786956041,0.0,1.0
2014-04-24,44.45,44.886,43.92,44.84,404800,38.7584499679783,39.1386228405551,38.2963132192038,39.098512858586,464243.539534369,0.0,1.0
2014-04-25,44.02,44.32,43.63,44.32,526800,38.3835088321801,38.6450956711091,38.0434459415724,38.6450956711091,604158.83554028,0.0,1.0
2014-04-28,43.64,44.31,43.44,44.1,503100,38.0521655028701,38.6363761098115,37.8777742769174,38.4532653225612,576978.569021099,0.0,1.0
2014-04-29,43.96,44.14,43.39,43.83,460100,38.3311914643943,38.4881435677517,37.8341764704292,38.2178371675251,527664.161412458,0.0,1.0
2014-04-30,39.85,43.544,39.63,43.46,1641000,34.7474517710672,37.9684577144128,34.5556214225193,37.8952133995127,1881975.41594837,0.0,1.0
2014-05-01,39.38,40.03,39.17,39.75,910000,34.3376323900784,34.9044038744246,34.1545216028282,34.6602561580909,1043630.48660147,0.0,1.0
2014-05-02,39.05,39.4975,38.94,39.44,588300,34.0498868672566,34.4400872353256,33.9539716929826,34.3899497578642,674689.906887522,0.0,1.0
2014-05-05,39.25,39.5,38.91,39.05,576700,34.2242780932092,34.44226712565,33.9278130090897,34.0498868672566,661386.485300075,0.0,1.0
2014-05-06,39.04,39.362,38.95,39.26,507400,34.0411673059589,34.3219371797427,33.9626912542802,34.2329976545068,581910.009781964,0.0,1.0
2014-05-07,39.01,39.335,38.78,39.15,567700,34.015008622066,34.2983943642391,33.8144587122205,34.1370824802329,651064.865102918,0.0,1.0
2014-05-08,39.08,39.59,38.83,38.99,622600,34.0760455511495,34.5207431773287,33.8580565187086,33.9975694994708,714026.748305577,0.0,1.0
2014-05-09,39.25,39.36,38.9,39.03,466700,34.2242780932092,34.3201932674832,33.9190934477921,34.0324477446613,535233.34955704,0.0,1.0
2014-05-12,40.06,40.27,39.49,39.51,929800,34.9305625583175,35.1136733455678,34.4335475643524,34.4509866869477,1066338.05103522,0.0,1.0
2014-05-13,39.83,40.56,39.81,40.2,300200,34.7300126484719,35.3665406231991,34.7125735258767,35.0526364164843,344283.375909628,0.0,1.0
2014-05-14,39.37,39.82,39.21,39.8,412300,34.3289128287808,34.7212930871743,34.1893998480187,34.703853964579,472844.889698667,0.0,1.0
2014-05-15,39.44,39.6675,39.23,39.36,457500,34.3899497578642,34.5883197773854,34.206838970614,34.3201932674832,524682.360022169,0.0,1.0
2014-05-16,39.27,39.64,39.02,39.49,362300,34.2417172158045,34.5643409838169,34.0237281833637,34.4335475643524,415502.555270014,0.0,1.0
2014-05-19,40.02,40.09,39.154,39.26,369500,34.895684313127,34.9567212422104,34.1405703047519,34.2329976545068,423759.85142774,0.0,1.0
2014-05-20,39.8,40.17,39.681,40.01,1050400,34.703853964579,35.0264777325914,34.6000911851372,34.8869647518293,1204647.76167713,0.0,1.0
2014-05-21,40.15,40.39,39.95,39.95,454200,35.0090386099962,35.2183080811394,34.8346473840435,34.8346473840435,520897.765949877,0.0,1.0
2014-05-22,40.34,40.63,40.09,40.34,533900,35.1747102746512,35.4275775522826,34.9567212422104,35.1747102746512,612301.447029149,0.0,1.0
2014-05-23,40.8,40.87,40.07,40.28,393300,35.5758100943423,35.6368470234258,34.9392821196151,35.1223929068654,451054.802615779,0.0,1.0
2014-05-27,41.2,41.63,40.9,40.9,554100,35.9245925462476,36.2995336820459,35.6630057073186,35.6630057073186,635467.750138325,0.0,1.0
2014-05-28,41.0,41.39,40.82,41.21,422300,35.750201320295,36.0902642109027,35.5932492169376,35.9333121075453,484313.356584397,0.0,1.0
2014-05-29,41.38,41.61,40.95,41.08,478500,36.081544649605,36.2820945594506,35.7066035138068,35.819957810676,548766.140482203,0.0,1.0
2014-05-30,41.54,41.69,41.32,41.37,334900,36.2210576303672,36.3518510498317,36.0292272818192,36.0728250883074,384078.956003112,0.0,1.0
2014-06-02,40.87,41.6,40.63,41.5,350300,35.6368470234258,36.273374998153,35.4275775522826,36.1861793851766,401740.395007137,0.0,1.0
2014-06-03,41.1,41.44,40.72,40.72,632400,35.8373969332713,36.1338620173908,35.5060536039613,35.5060536039613,725265.845853594,0.0,1.0
2014-06-04,41.17,41.26,40.82,41.1,275100,35.8984338623547,35.9769099140334,35.5932492169376,35.8373969332713,315497.524026445,0.0,1.0
2014-06-05,41.28,41.49,40.92,41.22,226900,35.9943490366287,36.177459823879,35.6804448299139,35.9420316688429,260219.513637224,0.0,1.0
2014-06-06,41.59,41.75,41.27,41.27,317500,36.2646554368553,36.4041684176174,35.9856294753311,35.9856294753311,364123.823621942,0.0,1.0
2014-06-09,41.78,41.85,41.35,41.6,265300,36.4303271015104,36.4913640305938,36.0553859657121,36.273374998153,304258.426478428,0.0,1.0
2014-06-10,41.78,41.981,41.441,41.73,285200,36.4303271015104,36.6055902835928,36.1347339735206,36.3867292950222,327080.675581032,0.0,1.0
2014-06-11,42.45,42.57,41.541,41.73,429300,37.0145377084518,37.1191724440233,36.2219295864969,36.3867292950222,492341.283404408,0.0,1.0
2014-06-12,42.35,42.5396,41.85,42.29,352800,36.9273420954754,37.0926649776785,36.4913640305938,36.8750247276896,404607.511728571,0.0,1.0
2014-06-13,42.43,42.62,41.88,42.5,246700,36.9970985858565,37.1627702505115,36.5175227144867,37.0581355149399,282927.07807097,0.0,1.0
2014-06-16,42.1,42.52,41.93,42.42,241200,36.7093530630346,37.0755746375352,36.5611205209748,36.9883790245589,276619.421283818,0.0,1.0
2014-06-17,42.47,42.6475,42.095,42.13,270500,37.031976831047,37.18674904408,36.7049932823858,36.7355117469275,310222.029259009,0.0,1.0
2014-06-18,42.57,42.61,41.92,42.5,249300,37.1191724440233,37.1540506892139,36.5524009596772,37.0581355149399,285908.879461261,0.0,1.0
2014-06-19,42.57,42.88,42.27,42.58,185000,37.1191724440233,37.38947884425,36.8575856050944,37.127892005321,212166.637386014,0.0,1.0
2014-06-20,42.3,42.79,42.25,42.57,302300,36.8837442889873,37.3110027925713,36.8401464824991,37.1191724440233,346691.753955631,0.0,1.0
2014-06-23,42.23,42.39,42.15,42.28,165600,36.8227073599038,36.962220340666,36.7529508695228,36.866305166392,189917.811627696,0.0,1.0
2014-06-24,42.18,42.77,42.1,42.21,269600,36.7791095534157,37.293563669976,36.7093530630346,36.8052682373086,309189.867239293,0.0,1.0
2014-06-25,42.4,42.5,42.01,42.07,175000,36.9709399019636,37.0581355149399,36.6308770113559,36.6831943791417,200698.170500283,0.0,1.0
2014-06-26,42.17,42.43,41.88,42.43,316700,36.770389992118,36.9970985858565,36.5175227144867,36.9970985858565,363206.346271084,0.0,1.0
2014-06-27,42.18,42.86,42.16,42.19,757000,36.7791095534157,37.3720397216547,36.7616704308204,36.7878291147133,868162.943249794,0.0,1.0
2014-06-30,43.2,43.23,41.925,42.23,445300,37.6685048057742,37.6946634896671,36.556760740326,36.8227073599038,510690.830421577,0.0,1.0
2014-07-01,43.62,43.74,43.21,43.31,449800,38.0347263802748,38.1393611158464,37.6772243670719,37.7644199800482,515851.640520156,0.0,1.0
2014-07-02,43.74,43.84,43.49,43.57,686900,38.1393611158464,38.2265567288227,37.9213720834056,37.9911285737866,787768.990380825,0.0,1.0
2014-07-03,43.76,43.89,43.58,43.8,138000,38.1568002384417,38.2701545353109,37.9998481350843,38.1916784836322,158264.84302308,0.0,1.0
2014-07-07,43.77,43.92,43.36,43.47,332000,38.1655197997393,38.2963132192038,37.8080177865363,37.9039329608103,380753.100606251,0.0,1.0
2014-07-08,43.28,43.79,43.1,43.79,396900,37.7382612961553,38.1829589223346,37.5813091927979,38.1829589223346,455183.450694641,0.0,1.0
2014-07-09,43.6,43.66,43.2,43.29,349500,38.0172872576795,38.0696046254653,37.6685048057742,37.7469808574529,400822.91765628,0.0,1.0
2014-07-10,43.24,43.38,42.79,43.19,266300,37.7033830509648,37.8254569091316,37.3110027925713,37.6597852444766,305405.273167001,0.0,1.0
2014-07-11,43.17,43.27,43.0,43.18,250800,37.6423461218813,37.7295417348577,37.4941135798216,37.651065683179,287629.14949412,0.0,1.0
2014-07-14,42.82,43.38,42.79,43.25,159700,37.3371614764642,37.8254569091316,37.3110027925713,37.7121026122624,183151.416165115,0.0,1.0
2014-07-15,42.6,43.26,42.5,42.67,469500,37.1453311279163,37.72082217356,37.0581355149399,37.2063680569997,538444.520285044,0.0,1.0
2014-07-16,42.41,42.9,42.38,42.82,304000,36.9796594632612,37.4069179668452,36.9535007793683,37.3371614764642,348641.393326206,0.0,1.0
2014-07-17,42.23,42.61,42.08,42.34,103671,36.8227073599038,37.1540506892139,36.6919139404393,36.9186225341778,118894.743051056,0.0,1.0
2014-07-18,43.29,43.29,42.23,42.34,74331,37.7469808574529,37.7469808574529,36.8227073599038,36.9186225341778,85246.2612083231,0.0,1.0
2014-07-21,43.1,43.24,42.83,43.14,187200,37.5813091927979,37.7033830509648,37.3458810377618,37.6161874379884,214689.700100874,0.0,1.0
2014-07-22,43.56,43.62,43.17,43.21,236000,37.982409012489,38.0347263802748,37.6423461218813,37.6772243670719,270655.818503239,0.0,1.0
2014-07-23,43.91,44.0,43.34,43.61,379700,38.2875936579062,38.3660697095849,37.7905786639411,38.0260068189772,435457.687651185,0.0,1.0
2014-07-24,43.8,44.26,43.65,43.91,554700,38.1916784836322,38.5927783033233,38.0608850641677,38.2875936579062,636155.858151468,0.0,1.0
2014-07-25,44.8,45.829,43.97,44.22,1011000,39.0636346133955,39.9608774709219,38.339911025692,38.5579000581328,1159462.00214735,0.0,1.0
2014-07-28,45.0,45.12,44.4001,44.84,539800,39.2380258393481,39.3426605749197,38.7149393571031,39.098512858586,619067.842491731,0.0,1.0
2014-07-29,44.84,45.0,44.5025,45.0,446100,39.098512858586,39.2380258393481,38.8042276647909,39.2380258393481,511608.307772436,0.0,1.0
2014-07-30,44.93,45.1697,44.8,44.96,394200,39.1769889102647,39.385996794569,39.0636346133955,39.2031475941576,452086.964635495,0.0,1.0
2014-07-31,44.64,45.0799,44.4701,44.79,431000,38.9241216326334,39.3076951341162,38.7759762861866,39.0549150520979,494290.922774982,0.0,1.0
2014-08-01,44.31,45.0,43.983,44.64,725300,38.6363761098115,39.2380258393481,38.3512464553789,38.9241216326334,831807.903222029,0.0,1.0
2014-08-04,44.68,44.77,44.14,44.37,206200,38.9589998778239,39.0374759295026,38.4881435677517,38.6886934775973,236479.787183762,0.0,1.0
2014-08-05,44.75,45.09,44.45,44.62,289800,39.0200368069073,39.3165018910268,38.7584499679783,38.9066825100381,332356.170348469,0.0,1.0
2014-08-06,44.84,45.01,44.61,44.61,192300,39.098512858586,39.2467454006458,38.8979629487405,38.8979629487405,220538.618212597,0.0,1.0
2014-08-07,44.47,45.01,44.45,44.97,182500,38.7758890905736,39.2467454006458,38.7584499679783,39.2118671554552,209299.520664581,0.0,1.0
2014-08-08,44.59,44.71,44.36,44.4,281800,38.8805238261452,38.9851585617168,38.6799739162996,38.7148521614902,323181.396839884,0.0,1.0
2014-08-11,44.68,44.965,44.58,44.83,235500,38.9589998778239,39.2075073748064,38.8718042648476,39.0897932972884,270082.395158952,0.0,1.0
2014-08-12,44.83,44.97,44.56,44.61,226000,39.0897932972884,39.2118671554552,38.8543651422523,38.8979629487405,259187.351617508,0.0,1.0
2014-08-13,45.48,45.85,44.67,44.67,400600,39.6565647816345,39.9791885496469,38.9502803165263,38.9502803165263,459426.783442362,0.0,1.0
2014-08-14,45.57,45.93,45.32,45.32,216500,39.7350408333132,40.048945040028,39.5170518008724,39.5170518008724,248292.308076064,0.0,1.0
2014-08-15,45.63,45.97,45.36,45.73,235500,39.787358201099,40.0838232852185,39.5519300460629,39.8745538140753,270082.395158952,0.0,1.0
2014-08-18,46.12,46.2,45.66,45.66,326300,40.214616704683,40.2843731950641,39.8135168849919,39.8135168849919,374216.074481385,0.0,1.0
2014-08-19,46.13,46.22,45.92,46.2,313200,40.2233362659807,40.3018123176594,40.0402254787304,40.2843731950641,359192.382861077,0.0,1.0
2014-08-20,46.09,46.48,45.91,46.09,338200,40.1884580207901,40.5285209113978,40.0315059174327,40.1884580207901,387863.550075404,0.0,1.0
2014-08-21,46.4,46.5,45.92,46.15,481300,40.4587644210168,40.5459600339931,40.0402254787304,40.2407753885759,551977.311210206,0.0,1.0
2014-08-22,46.59,46.95,46.03,46.32,332600,40.6244360856718,40.9383402923866,40.1361406530043,40.3890079306357,381441.208619395,0.0,1.0
2014-08-25,46.84,47.29,46.66,46.71,271100,40.8424251181126,41.2348053765061,40.6854730147552,40.7290708212434,310910.137272153,0.0,1.0
2014-08-26,46.93,47.23,46.71,46.87,244800,40.9209011697913,41.1824880087203,40.7290708212434,40.8685838020055,280748.069362681,0.0,1.0
2014-08-27,46.93,47.025,46.61,46.99,254200,40.9209011697913,41.0037370021188,40.641875208267,40.9732185375771,291528.428235268,0.0,1.0
2014-08-28,46.53,46.88,46.45,46.71,189900,40.572118717886,40.8773033633031,40.5023622275049,40.7290708212434,217786.186160021,0.0,1.0
2014-08-29,46.58,46.99,45.21,46.35,318600,40.6157165243742,40.9732185375771,39.4211366265984,40.4151666145286,365385.354979372,0.0,1.0
2014-09-02,46.21,46.59,46.14,46.59,251300,40.2930927563617,40.6244360856718,40.2320558272783,40.6244360856718,288202.572838406,0.0,1.0
2014-09-03,45.83,46.33,45.82,46.27,366100,39.9617494270517,40.3977274919333,39.953029865754,40.3454101241475,419860.572686592,0.0,1.0
2014-09-04,45.38,46.09,45.35,45.87,258100,39.5693691686582,40.1884580207901,39.5432104847653,39.9966276722422,296001.130320703,0.0,1.0
2014-09-05,45.42,45.5573,45.11,45.44,225700,39.6042474138487,39.7239669904652,39.3339410136221,39.621686536444,258843.297610937,0.0,1.0
2014-09-08,45.17,45.34,44.92,45.27,324700,39.3862583814079,39.5344909234677,39.1682693489671,39.4734539943842,372381.119779668,0.0,1.0
2014-09-09,44.94,45.24,44.69,45.18,270500,39.1857084715624,39.4472953104913,38.9677194391215,39.3949779427055,310222.029259008,0.0,1.0
2014-09-10,45.04,45.25,44.68,44.85,309700,39.2729040845387,39.456014871789,38.9589998778239,39.1072324198837,355178.419451072,0.0,1.0
2014-09-11,44.9,45.22,44.86,45.0,311900,39.1508302263718,39.4298561878961,39.1159519811813,39.2380258393481,357701.482165933,0.0,1.0
2014-09-12,44.31,44.92,44.15,44.92,403000,38.6363761098115,39.1682693489671,38.4968631290493,39.1682693489671,462179.215494937,0.0,1.0
2014-09-15,43.47,44.4309,43.42,44.36,426300,37.9039329608103,38.7417956058999,37.8603351543222,38.6799739162996,488900.743338689,0.0,1.0
2014-09-16,43.26,43.67,43.085,43.46,510200,37.72082217356,38.078324186763,37.5682298508514,37.8952133995127,585121.180509968,0.0,1.0
2014-09-17,43.48,43.75,43.123,43.19,365800,37.9126525221079,38.148080677144,37.6013641837824,37.6597852444766,419516.51868002,0.0,1.0
2014-09-18,43.64,43.79,43.39,43.65,211000,38.0521655028701,38.1829589223346,37.8341764704292,38.0608850641677,241984.651288912,0.0,1.0
2014-09-19,42.92,43.88,42.9,43.85,579300,37.4243570894405,38.2614349740133,37.4069179668452,38.2352762901204,664368.286690365,0.0,1.0
2014-09-22,42.44,42.93,42.39,42.93,234256,37.0058181471541,37.4330766507381,36.962220340666,37.4330766507381,268655.717878367,0.0,1.0
2014-09-23,42.05,42.62,42.05,42.39,240416,36.6657552565464,37.1627702505115,36.6657552565464,36.962220340666,275720.293479977,0.0,1.0
2014-09-24,42.0,42.23,41.72,41.98,257270,36.6221574500583,36.8227073599038,36.3780097337245,36.604718327463,295049.247569187,0.0,1.0
2014-09-25,41.5,41.96,41.45,41.96,341846,36.1861793851766,36.5872792048677,36.1425815786885,36.5872792048677,392044.953101941,0.0,1.0
2014-09-26,41.26,41.74,41.13,41.54,319195,35.9769099140334,36.3954488563198,35.8635556171642,36.2210576303672,366067.728759073,0.0,1.0
2014-09-29,41.85,41.955,40.72,40.94,367007,36.4913640305938,36.5829194242189,35.5060536039613,35.6978839525092,420900.762633127,0.0,1.0
2014-09-30,41.79,41.99,41.55,41.89,274855,36.439046662808,36.6134378887606,36.2297771916648,36.5262422757843,315216.546587744,0.0,1.0
2014-10-01,41.05,41.69,40.98,41.69,301327,35.7937991267831,36.3518510498317,35.7327621976997,36.3518510498317,345575.87212765,0.0,1.0
2014-10-02,41.11,41.27,40.651,41.0,273694,35.8461164945689,35.9856294753311,35.4458886310076,35.750201320295,313885.057582311,0.0,1.0
2014-10-03,41.2,41.53,41.2,41.3,171418,35.9245925462476,36.2123380690695,35.9245925462476,36.011788159224,196590.165661814,0.0,1.0
2014-10-06,40.65,41.34,40.52,41.24,241709,35.4450166748778,36.0466664044145,35.3316623780086,35.9594707914382,277203.166248302,0.0,1.0
2014-10-07,39.87,40.57,39.85,40.53,177194,34.7648908936625,35.3752601844968,34.7474517710672,35.3403819393062,203214.352135012,0.0,1.0
2014-10-08,40.36,40.38,39.55,39.94,307358,35.1921493972465,35.2095885198417,34.4858649321382,34.8259278227459,352492.504506434,0.0,1.0
2014-10-09,39.98,40.5899,39.71,40.26,321209,34.8608060679364,35.3926121114791,34.6253779129003,35.1049537842701,368377.477989859,0.0,1.0
2014-10-10,39.6,39.94,39.14,39.94,490907,34.5294627386264,34.8259278227459,34.1283629189353,34.8259278227459,562995.067347327,0.0,1.0
2014-10-13,38.99,40.588,38.95,40.26,307519,33.9975694994708,35.3909553948325,33.9626912542802,35.1049537842701,352677.146823294,0.0,1.0
2014-10-14,39.05,39.7,38.95,39.1,357109,34.0498868672566,34.6166583516027,33.9626912542802,34.0934846737447,409549.274109631,0.0,1.0
2014-10-15,38.49,38.85,38.12,38.8,385083,33.5615914345891,33.8754956413039,33.2389676665767,33.8318978348157,441631.163375774,0.0,1.0
2014-10-16,38.62,38.96,37.77,38.0,392471,33.6749457314583,33.9714108155779,32.9337830211595,33.1343329310051,450104.066710952,0.0,1.0
2014-10-17,39.3,39.52,38.92,38.92,273884,34.2678758996974,34.4597062482453,33.9365325703873,33.9365325703873,314102.95845314,0.0,1.0
2014-10-20,39.65,39.86,39.28,39.28,424716,34.5730605451145,34.7561713323648,34.2504367771021,34.2504367771021,487084.13818399,0.0,1.0
2014-10-21,40.12,40.28,39.42,39.91,694388,34.9828799261033,35.1223929068654,34.372510635269,34.799769138853,796356.578384859,0.0,1.0
2014-10-22,40.05,41.0,39.71,40.12,591738,34.9218429970199,35.750201320295,34.6253779129003,34.9828799261033,678632.765802835,0.0,1.0
2014-10-23,40.42,40.9,40.4,40.55,317237,35.2444667650323,35.6630057073186,35.227027642437,35.3578210619015,363822.202942847,0.0,1.0
2014-10-24,40.32,40.44,38.04,40.33,1029892,35.1572711520559,35.2619058876275,33.1692111761956,35.1659907133536,1181128.22978787,0.0,1.0
2014-10-27,40.75,41.05,40.01,40.24,408904,35.5322122878542,35.7937991267831,34.8869647518293,35.0875146616749,468950.198344272,0.0,1.0
2014-10-28,41.27,41.28,40.152,40.78,447514,35.9856294753311,35.9943490366287,35.0107825222557,35.5583709717471,513229.948990077,0.0,1.0
2014-10-29,41.65,41.66,41.18,41.26,434261,36.3169728046411,36.3256923659387,35.9071534236524,35.9769099140334,498030.789826419,0.0,1.0
2014-10-30,41.4,41.72,39.46,41.32,380619,36.1861793851766,36.4658793224533,34.4904985154365,36.1162544008574,435459.804481459,0.1,1.0
2014-10-31,41.92,42.09,41.73,41.73,308173,36.6406917832513,36.7892823749296,36.4746199454932,36.4746199454932,352575.552787603,0.0,1.0
2014-11-03,42.15,42.23,41.68,41.88,262588,36.841726113169,36.9116510974881,36.4309168302938,36.6057292910917,300422.519998153,0.0,1.0
2014-11-04,42.23,42.38,41.89,42.06,289081,36.9116510974881,37.0427604430866,36.6144699141316,36.7630605058099,330732.716284013,0.0,1.0
2014-11-05,42.7,43.04,42.08,42.33,476558,37.3224603803633,37.6196415637199,36.7805417518897,36.9990573278871,545222.002853444,0.0,1.0
2014-11-06,42.56,43.04,42.47,42.81,248604,37.2000916578048,37.6196415637199,37.1214260504457,37.4186072338022,284423.660493324,0.0,1.0
2014-11-07,42.64,42.8,42.13,42.46,357599,37.2700166421239,37.4098666107623,36.8242448670892,37.1126854274058,409123.009158148,0.0,1.0
2014-11-10,43.03,43.19,42.67,42.75,250216,37.61090094068,37.7507509093183,37.2962385112436,37.3661634955628,286267.922615877,0.0,1.0
2014-11-11,43.23,43.49,42.939,42.97,192973,37.7857134014779,38.0129696005153,37.5313612710169,37.5584572024406,220777.167850792,0.0,1.0
2014-11-12,43.53,43.66,42.92,43.14,436156,38.0479320926748,38.1615601921935,37.5147540872411,37.7070477941188,498998.753302949,0.0,1.0
2014-11-13,43.16,43.82,43.06,43.67,289339,37.7245290401986,38.3014101608319,37.6371228097996,38.1703008152334,331027.889750277,0.0,1.0
2014-11-14,43.46,43.68,43.01,43.22,344258,37.9867477313956,38.1790414382733,37.5934196946002,37.776972778438,393859.795152575,0.0,1.0
2014-11-17,43.29,43.78,43.15,43.32,560978,37.8381571397173,38.2664476686723,37.7157884171587,37.864379008837,641805.50681495,0.0,1.0
2014-11-18,43.07,43.51,43.058,43.33,257702,37.6458634328395,38.030450846595,37.6353746851917,37.8731196318769,294832.529470365,0.0,1.0
2014-11-19,42.98,43.25,42.63,43.08,242435,37.5671978254805,37.8031946475577,37.2612760190841,37.6546040558794,277365.81121663,0.0,1.0
2014-11-20,43.21,43.33,42.68,42.96,340312,37.7682321553981,37.8731196318769,37.3049791342835,37.5497165794007,389345.242835208,0.0,1.0
2014-11-21,43.48,43.59,43.28,43.41,282883,38.0042289774753,38.1003758309142,37.8294165166774,37.9430446161961,323641.688594444,0.0,1.0
2014-11-24,44.01,44.21,43.41,43.45,300892,38.4674819985899,38.6422944593879,37.9430446161961,37.9780071083557,344245.482989644,0.0,1.0
2014-11-25,43.77,44.45,43.51,43.75,760545,38.2577070456324,38.8520694123454,38.030450846595,38.2402257995526,870126.759303531,0.0,1.0
2014-11-26,44.22,44.46,43.73,43.89,256075,38.6510350824278,38.8608100353853,38.2227445534728,38.3625945221112,292971.106099773,0.0,1.0
2014-11-28,44.38,44.7,43.87,44.11,184850,38.7908850510661,39.0705849883429,38.3451132760314,38.5548882289889,211483.779996263,0.0,1.0
2014-12-01,44.23,44.48,44.04,44.19,261891,38.6597757054677,38.8782912814651,38.4937038677096,38.6248132133081,299625.094005958,0.0,1.0
2014-12-02,44.59,44.675,44.09,44.17,362248,38.974438134904,39.0487334307431,38.5374069829091,38.6073319672283,414441.851966926,0.0,1.0
2014-12-03,45.45,45.68,44.45,44.66,482443,39.7261317163352,39.9271660462529,38.8520694123454,39.0356224961833,551954.932500607,0.0,1.0
2014-12-04,45.8,45.9099,45.18,45.4,523722,40.0320535227316,40.1281129699401,39.490134894258,39.6824286011357,599181.543019761,0.0,1.0
2014-12-05,45.99,46.03,45.59,45.88,424829,40.1981253604897,40.2330878526493,39.8485004388938,40.1019785070508,486039.722867365,0.0,1.0
2014-12-08,45.37,46.17,45.19,45.78,368796,39.656206732016,40.3554565752078,39.4988755172979,40.0145722766518,421933.308777397,0.0,1.0
2014-12-09,45.07,45.177,44.261,44.88,325083,39.3939880408191,39.487512707346,38.6868716368914,39.227916203061,371921.999743171,0.0,1.0
2014-12-10,44.16,45.05,43.87,44.87,289298,38.5985913441884,39.3765067947393,38.3451132760314,39.2191755800211,330980.982338971,0.0,1.0
2014-12-11,44.11,44.83,43.991,44.25,161789,38.5548882289889,39.1842130878615,38.4508748148141,38.6772569515475,185100.077261647,0.0,1.0
2014-12-12,43.24,44.18,43.22,43.74,273149,37.7944540245178,38.6160725902682,37.776972778438,38.2314851765127,312505.182700564,0.0,1.0
2014-12-15,42.98,43.53,42.77,43.35,179328,37.5671978254805,38.0479320926748,37.3836447416426,37.8906008779567,205166.152551635,0.0,1.0
2014-12-16,42.49,43.23,42.39,42.79,197746,37.1389072965255,37.7857134014779,37.0515010661265,37.4011259877224,226237.876976689,0.0,1.0
2014-12-17,43.18,43.26,42.02,42.49,197749,37.7420102862784,37.8119352705976,36.7280980136503,37.1389072965255,226241.309226297,0.0,1.0
2014-12-18,43.44,43.75,43.352,43.68,202659,37.9692664853158,38.2402257995526,37.8923490025647,38.1790414382733,231858.757750947,0.0,1.0
2014-12-19,44.09,44.09,43.38,43.5,1361980,38.5374069829091,38.5374069829091,37.9168227470764,38.0217102235551,1558218.44024512,0.0,1.0
2014-12-22,44.08,44.47,43.69,44.04,256638,38.5286663598692,38.8695506584252,38.1877820613132,38.4937038677096,293615.224942824,0.0,1.0
2014-12-23,43.77,44.25,43.77,44.09,189459,38.2577070456324,38.6772569515475,38.2577070456324,38.5374069829091,216756.859476938,0.0,1.0
2014-12-24,43.88,44.14,43.76,43.77,81811,38.3538538990713,38.5811100981086,38.2489664225925,38.2577070456324,93598.5908859846,0.0,1.0
2014-12-26,44.17,44.33,43.92,43.92,112585,38.6073319672283,38.7471819358667,38.3888163912309,38.3888163912309,128806.607362073,0.0,1.0
2014-12-29,43.87,44.164,43.66,44.03,213983,38.3451132760314,38.6020875934044,38.1615601921935,38.4849632446697,244814.355936923,0.0,1.0
2014-12-30,43.55,43.95,43.39,43.69,195899,38.0654133387546,38.4150382603505,37.9255633701163,38.1877820613132,224124.755301531,0.0,1.0
2014-12-31,43.12,43.68,43.08,43.57,140686,37.689566548039,38.1790414382733,37.6546040558794,38.0828945848344,160956.489437675,0.0,1.0
2015-01-02,43.41,43.55,42.82,43.16,209189,37.9430446161961,38.0654133387546,37.4273478568421,37.7245290401986,239329.621063772,0.0,1.0
2015-01-05,42.51,43.2657,42.45,43.15,264217,37.1563885426053,37.8169174257303,37.1039448043659,37.7157884171587,302286.23153515,0.0,1.0
2015-01-06,42.14,42.52,41.67,42.5,268235,36.8329854901291,37.1651291656452,36.4221762072539,37.1476479195654,306883.157843103,0.0,1.0
2015-01-07,42.19,42.4,41.99,42.29,152327,36.8766886053285,37.0602416891664,36.7018761445306,36.9640948357275,174274.761998868,0.0,1.0
2015-01-08,42.69,43.07,42.38,42.43,224537,37.3137197573234,37.6458634328395,37.0427604430866,37.0864635582861,256889.010056916,0.0,1.0
2015-01-09,41.94,42.7,41.89,42.7,152034,36.6581730293311,37.3224603803633,36.6144699141316,37.3224603803633,173939.545620513,0.0,1.0
2015-01-12,41.84,42.24,41.47,42.07,242492,36.5707667989321,36.920391720528,36.2473637464559,36.7718011288498,277431.023959177,0.0,1.0
2015-01-13,41.83,42.67,41.27,42.01,239217,36.5620261758922,37.2962385112436,36.072551285658,36.7193573906104,273684.151470739,0.0,1.0
2015-01-14,41.61,41.66,41.19,41.46,136081,36.3697324690145,36.413435584214,36.0026263013388,36.238623123416,155687.98628981,0.0,1.0
2015-01-15,41.07,41.8699,40.96,41.66,141462,35.89773882486,36.5969012618214,35.8015919714211,36.413435584214,161844.298002875,0.0,1.0
2015-01-16,41.97,42.03,41.0,41.11,363115,36.6843948984508,36.7368386366902,35.8365544635807,35.9327013170196,415433.77210356,0.0,1.0
2015-01-20,41.96,42.35,41.74,42.21,288110,36.6756542754109,37.0165385739669,36.4833605685332,36.8941698514083,329621.811494311,0.0,1.0
2015-01-21,42.06,42.36,41.67,41.78,375580,36.7630605058099,37.0252791970068,36.4221762072539,36.5183230606927,429694.769223675,0.0,1.0
2015-01-22,38.65,41.69,37.25,41.63,2176051,33.7825080492047,36.4396574533337,32.5588208236191,36.3872137150943,2489583.39704976,0.0,1.0
2015-01-23,39.62,39.67,38.66,38.7,475689,34.6303484840748,34.6740515992743,33.7912486722446,33.8262111644042,544227.794550405,0.0,1.0
2015-01-26,40.17,40.22,39.19,39.57,457461,35.1110827512692,35.1547858664687,34.2545016933592,34.5866453688753,523373.445933841,0.0,1.0
2015-01-27,39.64,39.901,39.05,39.68,354029,34.6478297301546,34.875959991496,34.1321329708007,34.6827922223142,405038.63212495,0.0,1.0
2015-01-28,39.22,40.11,39.09,40.04,207552,34.2807235624789,35.0586390130298,34.1670954629602,34.9974546517505,237456.756861154,0.0,1.0
2015-01-29,39.05,39.4,38.63,39.2,227422,34.2195392011996,34.5262444181118,33.851492940905,34.350984294162,259525.09318678,0.1,1.0
2015-01-30,38.8,39.37,38.6,39.0,237717,34.0004640462624,34.4999553995193,33.8252039223126,34.1757241702122,271273.344606422,0.0,1.0
2015-02-02,38.71,38.91,38.17,38.8,262148,33.921596990485,34.0968571144348,33.4483946558205,34.0004640462624,299153.046445497,0.0,1.0
2015-02-03,38.66,39.27,38.28,38.82,261990,33.8777819594975,34.4123253375444,33.5447877239929,34.0179900586574,298972.743024001,0.0,1.0
2015-02-04,38.71,38.99,38.3,38.72,279330,33.921596990485,34.1669611640147,33.5623137363879,33.9303599966825,318760.472952762,0.0,1.0
2015-02-05,39.04,39.39,38.8,38.93,287198,34.2107761950021,34.5174814119143,34.0004640462624,34.1143831268298,327739.126878916,0.0,1.0
2015-02-06,38.61,39.12,38.52,39.04,312724,33.8339669285101,34.2808802445821,33.7550998727327,34.2107761950021,356868.399898613,0.0,1.0
2015-02-09,38.27,38.72,38.11,38.49,189627,33.5360247177954,33.9303599966825,33.3958166186355,33.7288108541402,216394.917139632,0.0,1.0
2015-02-10,38.74,38.98,38.26,38.56,250608,33.9478860090774,34.1581981578172,33.5272617115979,33.7901518975226,285984.049710901,0.0,1.0
2015-02-11,38.81,39.17,38.52,38.58,237088,34.0092270524599,34.3246952755695,33.7550998727327,33.8076779099176,270555.554403124,0.0,1.0
2015-02-12,39.07,39.43,38.97,39.05,237366,34.2370652135946,34.5525334367043,34.1494351516197,34.2195392011996,270872.797132086,0.0,1.0
2015-02-13,39.56,39.58,39.01,39.01,186745,34.6664525172716,34.6839785296666,34.1844871764097,34.1844871764097,213106.09143867,0.0,1.0
2015-02-17,39.7,39.84,39.5,39.59,161670,34.7891346040365,34.9118166908014,34.6138744800867,34.6927415358641,184491.481982863,0.0,1.0
2015-02-18,39.68,40.01,39.4548,39.54,297810,34.7716085916415,35.0607877961587,34.574265692074,34.6489265048767,339849.126302446,0.0,1.0
2015-02-19,39.96,40.06,39.66,39.68,179694,35.0169727651713,35.1046028271462,34.7540825792465,34.7716085916415,205059.765964177,0.0,1.0
2015-02-20,40.14,40.18,39.6,39.68,233495,35.1747068767261,35.209758901516,34.7015045420616,34.7716085916415,266455.363305428,0.0,1.0
2015-02-23,39.79,40.02,39.58,39.8,236504,34.8680016598139,35.0695508023562,34.6839785296666,34.8767646660114,269889.116440125,0.0,1.0
2015-02-24,40.45,40.62,39.66,39.67,385303,35.4463600688483,35.5953311742056,34.7540825792465,34.762845585444,439692.71653642,0.0,1.0
2015-02-25,40.65,40.7794,40.27,40.51,173051,35.6216201927981,35.7350134929936,35.2886259572935,35.4989381060332,197479.034135068,0.0,1.0
2015-02-26,40.45,40.86,40.35,40.7,164706,35.4463600688483,35.8056433229454,35.3587300068734,35.6654352237855,187956.04646174,0.0,1.0
2015-02-27,40.47,40.52,40.1,40.4,154585,35.4638860812433,35.5077011122307,35.1396548519361,35.4025450378608,176406.357037922,0.0,1.0
2015-03-02,41.21,41.34,40.224,40.48,254999,36.1123485398575,36.2262676204249,35.248316128785,35.4726490874408,290994.887203242,0.0,1.0
2015-03-03,40.79,41.23,40.34,41.17,259393,35.744302279563,36.1298745522525,35.3499670006759,36.0772965150676,296009.148178269,0.0,1.0
2015-03-04,40.55,40.81,39.98,40.6,236108,35.5339901308232,35.7618282919579,35.0344987775662,35.5778051618106,269437.216725489,0.0,1.0
2015-03-05,40.14,40.62,39.99,40.55,174579,35.1747068767261,35.5953311742056,35.0432617837637,35.5339901308232,199222.727983462,0.0,1.0
2015-03-06,39.78,40.2,39.58,40.05,162277,34.8592386536164,35.227284913911,34.6839785296666,35.0958398209487,185184.166646459,0.0,1.0
2015-03-09,39.24,39.89,39.08,39.81,324869,34.386036318952,34.9556317217888,34.2458282197921,34.8855276722089,370727.798975015,0.0,1.0
2015-03-10,38.55,39.11,38.23,39.11,413665,33.7813888913251,34.2721172383846,33.5009726930054,34.2721172383846,472058.321855886,0.0,1.0
2015-03-11,38.57,38.66,37.93,38.55,299242,33.7989149037201,33.8777819594975,33.2380825070807,33.7813888913251,341483.268704867,0.0,1.0
2015-03-12,39.71,39.74,38.49,38.52,230709,34.797897610234,34.8241866288265,33.7288108541402,33.7550998727327,263276.089050438,0.0,1.0
2015-03-13,39.19,39.7,39.0,39.7,240863,34.3422212879645,34.7891346040365,34.1757241702122,34.7891346040365,274863.436783809,0.0,1.0
2015-03-16,39.53,39.62,39.15,39.25,140793,34.6401634986792,34.7190305544566,34.3071692631745,34.3947993251494,160667.465966557,0.0,1.0
2015-03-17,39.58,39.58,39.13,39.33,135002,34.6839785296666,34.6839785296666,34.2896432507796,34.4649033747294,154059.003220452,0.0,1.0
2015-03-18,39.5,39.69,39.25,39.53,137162,34.6138744800867,34.780371597839,34.3947993251494,34.6401634986792,156523.910754831,0.0,1.0
2015-03-19,39.28,39.67,39.23,39.44,127327,34.4210883437419,34.762845585444,34.3772733127545,34.5612964429018,145300.593347139,0.0,1.0
2015-03-20,39.25,39.48,39.12,39.25,238412,34.3947993251494,34.5963484676917,34.2808802445821,34.3947993251494,272066.451428827,0.0,1.0
2015-03-23,39.25,39.49,39.06,39.21,216922,34.3947993251494,34.6051114738892,34.2283022073971,34.3597473003595,247542.903783551,0.0,1.0
2015-03-24,38.55,39.47,38.52,39.25,479476,33.7813888913251,34.5875854614942,33.7550998727327,34.3947993251494,547159.26155264,0.0,1.0
2015-03-25,38.06,39.1,38.03,38.64,254715,33.3520015876481,34.2633542321871,33.3257125690556,33.8602559471025,290670.797508907,0.0,1.0
2015-03-26,37.97,38.2,37.61,37.87,343825,33.2731345318707,33.474683674413,32.957666308761,33.1855044698958,392359.644910978,0.0,1.0
2015-03-27,38.1,38.33,37.93,37.96,432723,33.3870536124381,33.5886027549803,33.2380825070807,33.2643715256732,493806.566203194,0.0,1.0
2015-03-30,38.32,38.43,37.97,38.1,285464,33.5798397487828,33.6762328169552,33.2731345318707,33.3870536124381,325760.35388604,0.0,1.0
2015-03-31,38.16,38.36,37.94,38.21,346970,33.439631649623,33.6148917735728,33.2468455132782,33.4834466806105,395948.595927469,0.0,1.0
2015-04-01,38.0,38.22,37.485,38.15,382762,33.2994235504632,33.4922096868079,32.8481287312924,33.4308686434255,436793.026700838,0.0,1.0
2015-04-02,38.16,38.205,38.02,38.07,233476,33.439631649623,33.4790651775117,33.3169495628581,33.3607645938456,266433.681248413,0.0,1.0
2015-04-06,38.47,38.6,38.08,38.15,483882,33.7112848417452,33.8252039223126,33.3695276000431,33.4308686434255,552187.216458414,0.0,1.0
2015-04-07,38.08,38.5,38.07,38.45,225264,33.3695276000431,33.7375738603377,33.3607645938456,33.6937588293502,257062.467974192,0.0,1.0
2015-04-08,38.2,38.27,38.05,38.09,277020,33.474683674413,33.5360247177954,33.3432385814506,33.3782906062406,316124.391284052,0.0,1.0
2015-04-09,38.15,38.4,38.015,38.16,352692,33.4308686434255,33.6499437983628,33.3125680597594,33.439631649623,402478.318571782,0.0,1.0
2015-04-10,38.36,38.55,38.08,38.26,323788,33.6148917735728,33.7813888913251,33.3695276000431,33.5272617115979,369494.204046931,0.0,1.0
2015-04-13,38.25,38.64,38.16,38.31,333764,33.5184987054004,33.8602559471025,33.439631649623,33.5710767425854,380878.425140894,0.0,1.0
2015-04-14,38.3,38.55,38.12,38.19,289088,33.5623137363879,33.7813888913251,33.404579624833,33.4659206682155,329895.920971497,0.0,1.0
2015-04-15,38.0,38.4,37.81,38.37,720351,33.2994235504632,33.6499437983628,33.1329264327108,33.6236547797703,822036.392267194,0.0,1.0
2015-04-16,38.12,38.32,37.5,37.99,699153,33.404579624833,33.5798397487828,32.8612732405886,33.2906605442657,797846.063603419,0.0,1.0
2015-04-17,37.73,38.06,37.6201,37.98,465968,33.0628223831309,33.3520015876481,32.9665169450205,33.2818975380682,531744.460175609,0.0,1.0
2015-04-20,37.62,38.17,37.6,37.85,536692,32.9664293149585,33.4483946558205,32.9489033025635,33.1679784575008,612451.923352179,0.0,1.0
2015-04-21,38.12,38.25,37.53,37.72,832334,33.404579624833,33.5184987054004,32.8875622591811,33.0540593769334,949827.012833083,0.0,1.0
2015-04-22,41.18,41.37,38.8,38.87,2617343,36.0860595212651,36.2525566390174,34.0004640462624,34.0618050896448,2986809.4818301,0.0,1.0
2015-04-23,41.26,41.84,40.72,41.25,609175,36.156163570845,36.6644179302994,35.6829612361805,36.1474005646475,695166.688544013,0.0,1.0
2015-04-24,40.61,41.46,40.4,41.32,532680,35.5865681680081,36.3314236947948,35.4025450378608,36.2087416080299,607873.58583925,0.0,1.0
2015-04-27,41.17,41.45,40.44,40.44,436806,36.0772965150676,36.3226606885973,35.4375970626508,35.4375970626508,498465.926139707,0.0,1.0
2015-04-28,41.17,41.5,40.81,41.16,299092,36.0772965150676,36.3664757195848,35.7618282919579,36.0685335088701,341312.094570535,0.0,1.0
2015-04-29,40.8,41.04,40.54,40.99,376377,35.7530652857604,35.9633774345002,35.5252271246257,35.9195624035128,429506.714382781,0.0,1.0
2015-04-30,40.26,40.71,39.83,40.5,521903,35.3674930130709,35.7628077635895,34.9897478070197,35.5783275466808,594099.637546676,0.1,1.0
2015-05-01,40.31,40.58,40.18,40.29,352622,35.4114168742396,35.6486057245508,35.2972148352009,35.3938473297721,401401.414421807,0.0,1.0
2015-05-04,40.28,40.71,40.21,40.29,559907,35.3850625575384,35.7628077635895,35.3235691519021,35.3938473297721,637360.861615753,0.0,1.0
2015-05-05,39.54,40.36,39.49,40.12,439075,34.734989412241,35.4553407354083,34.6910655510722,35.2445062017984,499813.755344972,0.0,1.0
2015-05-06,39.76,39.845,39.38,39.74,299217,34.9282544013834,35.0029249653703,34.594433056501,34.910684856916,340608.717037082,0.0,1.0
2015-05-07,39.67,39.89,39.325,39.68,377111,34.8491914512797,35.0424564404222,34.5461168092154,34.8579762235135,429278.062043837,0.0,1.0
2015-05-08,39.93,40.24,39.79,39.86,141020,35.0775955293572,35.3499234686034,34.9546087180847,35.0161021237209,160527.781765639,0.0,1.0
2015-05-11,39.77,40.08,39.7,39.87,196476,34.9370391736172,35.2093671128634,34.875545767981,35.0248868959547,223655.201036631,0.0,1.0
2015-05-12,39.39,39.5858,39.1,39.54,247905,34.6032178287348,34.7752236690716,34.3484594339561,34.734989412241,282198.551543119,0.0,1.0
2015-05-13,39.51,39.64,39.34,39.42,191230,34.7086350955397,34.8228371345785,34.559293967566,34.629572145436,217683.503808277,0.0,1.0
2015-05-14,39.82,39.99,39.55,39.72,148035,34.9809630347859,35.1303041627597,34.7437741844747,34.8931153124485,168513.190850067,0.0,1.0
2015-05-15,39.56,39.84,39.51,39.79,143880,34.7525589567085,34.9985325792534,34.7086350955397,34.9546087180847,163783.415405192,0.0,1.0
2015-05-18,39.74,39.74,39.29,39.29,62378,34.910684856916,34.910684856916,34.5153701063973,34.5153701063973,71006.9633454617,0.0,1.0
2015-05-19,39.38,39.83,39.27,39.62,83096,34.594433056501,34.9897478070197,34.4978005619298,34.805267590111,94590.9555637324,0.0,1.0
2015-05-20,39.45,39.725,39.22,39.45,192237,34.6559264621373,34.8975076985653,34.453876700761,34.6559264621373,218829.805582762,0.0,1.0
2015-05-21,39.68,39.795,39.42,39.5,191126,34.8579762235135,34.9590011042016,34.629572145436,34.699850323306,217565.117130474,0.0,1.0
2015-05-22,39.83,39.88,39.43,39.55,185417,34.9897478070197,35.0336716681884,34.6383569176698,34.7437741844747,211066.371519213,0.0,1.0
2015-05-26,39.11,39.77,38.96,39.71,260324,34.3572442061898,34.9370391736172,34.2254726226836,34.8843305402147,296335.514539485,0.0,1.0
2015-05-27,39.62,39.78,39.07,39.16,226460,34.805267590111,34.9458239458509,34.3221051172548,34.4011680673585,257786.990913676,0.0,1.0
2015-05-28,39.35,39.74,39.26,39.64,177042,34.5680787397998,34.910684856916,34.489015789696,34.8228371345785,201532.828955838,0.0,1.0
2015-05-29,39.15,39.59,39.02,39.21,331440,34.3923832951248,34.7789132734097,34.2781812560861,34.4450919285273,377289.235487189,0.0,1.0
2015-06-01,39.24,39.49,38.69,39.2,250215,34.4714462452285,34.6910655510722,33.9882837723724,34.4363071562935,284828.101790451,0.0,1.0
2015-06-02,39.49,39.65,39.17,39.22,214885,34.6910655510722,34.8316219068122,34.4099528395923,34.453876700761,244610.781341011,0.0,1.0
2015-06-03,40.15,40.41,39.432,39.64,352051,35.2708605184996,35.4992645965771,34.6401138721165,34.8228371345785,400751.426027337,0.0,1.0
2015-06-04,39.94,40.11,39.8,39.98,268657,35.0863803015909,35.2357214295646,34.9633934903184,35.1215193905259,305821.247098364,0.0,1.0
2015-06-05,39.97,40.005,39.48,39.9,179541,35.1127346182922,35.1434813211103,34.6822807788385,35.0512412126559,204377.524223405,0.0,1.0
2015-06-08,39.66,40.03,39.6,39.98,193436,34.840406679046,35.1654432516947,34.7876980456435,35.1215193905259,220194.667377805,0.0,1.0
2015-06-09,39.57,39.73,39.19,39.67,220473,34.7613437289422,34.9019000846822,34.4275223840598,34.8491914512797,250971.788605983,0.0,1.0
2015-06-10,39.56,39.92,39.53,39.63,235626,34.7525589567085,35.0688107571234,34.7262046400072,34.8140523623447,268220.95522841,0.0,1.0
2015-06-11,39.53,39.87,39.424,39.63,175081,34.7262046400072,35.0248868959547,34.6330860543295,34.8140523623447,199300.557079208,0.0,1.0
2015-06-12,39.33,39.38,39.12,39.34,147895,34.5505091953323,34.594433056501,34.3660289784236,34.559293967566,168353.82416841,0.0,1.0
2015-06-15,38.89,39.08,38.58,39.0,221498,34.1639792170473,34.3308898894886,33.8916512778011,34.2606117116186,252138.580382396,0.0,1.0
2015-06-16,39.55,39.59,38.67,38.93,384471,34.7437741844747,34.7789132734097,33.9707142279049,34.1991183059823,437656.196165204,0.0,1.0
2015-06-17,40.75,40.77,39.465,39.56,435368,35.7979468525245,35.815516396992,34.6691036204879,34.7525589567085,495593.953281398,0.0,1.0
2015-06-18,40.92,40.92,40.43,40.76,330049,35.9472879804983,35.9472879804983,35.5168341410446,35.8067316247583,375705.813671588,0.0,1.0
2015-06-19,41.11,41.22,40.65,40.8,326883,36.1141986529395,36.2108311475107,35.7100991301871,35.8418707136933,372101.849999272,0.0,1.0
2015-06-22,41.12,41.26,40.93,41.23,316960,36.1229834251732,36.2459702364457,35.956072752732,36.2196159197445,360806.167270153,0.0,1.0
2015-06-23,41.19,41.2,40.7301,41.07,199561,36.1844768308095,36.1932616030432,35.7804651557794,36.0790595640045,227166.959700274,0.0,1.0
2015-06-24,41.18,41.29,40.93,41.09,345943,36.1756920585757,36.2723245531469,35.956072752732,36.096629108472,393798.485373355,0.0,1.0
2015-06-25,40.83,41.22,40.5719,41.09,362920,35.8682250303945,36.2108311475107,35.6414900590415,36.096629108472,413123.972191077,0.0,1.0
2015-06-26,40.34,41.04,40.09,40.98,429251,35.4377711909409,36.0527052473032,35.2181518850972,35.9999966139007,488630.767626452,0.0,1.0
2015-06-29,39.77,40.0,39.39,39.94,475924,34.9370391736172,35.1390889349934,34.6032178287348,35.0863803015909,541760.204290384,0.0,1.0
2015-06-30,39.68,40.1,39.59,40.07,434383,34.8579762235135,35.2269366573309,34.7789132734097,35.2005823406297,494472.6948426,0.0,1.0
2015-07-01,39.63,39.95,39.26,39.93,346707,34.8140523623447,35.0951650738247,34.489015789696,35.0775955293572,394668.172121823,0.0,1.0
2015-07-02,39.14,39.694,39.09,39.48,459495,34.3835985228911,34.8702749046407,34.3396746617223,34.6822807788385,523058.524198001,0.0,1.0
2015-07-06,38.74,38.99,38.24,38.83,633770,34.0322076335411,34.2518269393848,33.5929690218537,34.1112705836449,721441.584524245,0.0,1.0
2015-07-07,38.2,38.86,37.72,38.86,440479,33.5578299329187,34.1376249003461,33.1361608656988,34.1376249003461,501411.975495298,0.0,1.0
2015-07-08,37.58,38.27,37.35,37.95,407370,33.0131740544263,33.6193233385549,32.8111242930501,33.338210627075,463722.893616993,0.0,1.0
2015-07-09,37.44,38.02,37.4,37.9,307320,32.8901872431538,33.3997040327112,32.8550481542188,33.2942867659063,349832.632904667,0.0,1.0
2015-07-10,37.41,38.01,37.31,37.79,466796,32.8638329264526,33.3909192604775,32.7759852041151,33.197654271335,531369.496646385,0.0,1.0
2015-07-13,37.44,37.7523,37.25,37.61,314267,32.8901872431538,33.1645356800138,32.7232765707126,33.0395283711276,357740.635315148,0.0,1.0
2015-07-14,37.38,37.61,37.29,37.5,292532,32.8374786097513,33.0395283711276,32.7584156596476,32.9428958765563,332998.957987987,0.0,1.0
2015-07-15,37.33,37.56,37.21,37.38,266224,32.7935547485826,32.9956045099588,32.6881374817776,32.8374786097513,303051.681837863,0.0,1.0
2015-07-16,37.68,37.9,37.38,37.58,341265,33.1010217767638,33.2942867659063,32.8374786097513,33.0131740544263,388473.361539149,0.0,1.0
2015-07-17,37.92,37.94,37.56,37.76,229424,33.3118563103738,33.3294258548412,32.9956045099588,33.1712999546338,261161.01123103,0.0,1.0
2015-07-20,37.72,38.12,37.66,38.01,276899,33.1361608656988,33.4875517550487,33.0834522322963,33.3909192604775,315203.391314166,0.0,1.0
2015-07-21,37.5,37.79,37.26,37.62,377895,32.9428958765563,33.197654271335,32.7320613429464,33.0483131433613,430170.515461113,0.0,1.0
2015-07-22,37.49,37.64,37.21,37.21,611503,32.9341111043226,33.0658826878288,32.6881374817776,32.6881374817776,696094.313806789,0.0,1.0
2015-07-23,35.36,37.84,34.87,37.81,1401765,31.0629546185342,33.2415781325038,30.6325007790805,33.2152238158025,1595675.97508659,0.0,1.0
2015-07-24,35.07,35.6,34.86,35.45,538825,30.8081962237555,31.2737891521441,30.6237160068468,31.1420175686379,613362.516025176,0.0,1.0
2015-07-27,35.04,35.09,34.7,34.95,572688,30.7818419070542,30.825765768223,30.4831596511068,30.7027789569505,651909.901317546,0.0,1.0
2015-07-28,35.31,35.45,34.801,35.18,438765,31.0190307573654,31.1420175686379,30.5718858506676,30.9048287183267,499460.871978447,0.0,1.0
2015-07-29,35.18,35.39,34.97,35.39,244699,30.9048287183267,31.0893089352354,30.720348501418,31.0893089352354,278549.054533187,0.0,1.0
2015-07-30,34.97,35.33,34.95,35.08,457652,30.8081962237555,31.1253523759017,30.7905764375251,30.9051050480224,519475.087855342,0.1,1.0
2015-07-31,35.15,35.41,34.88,35.06,328389,30.9667742998286,31.195831520823,30.7289071857189,30.887485261792,372750.265760289,0.0,1.0
2015-08-03,34.7,35.2,34.38,35.1,486869,30.5703291096458,31.0108237654044,30.2884125299603,30.9227248342527,552638.940830681,0.0,1.0
2015-08-04,34.31,34.87,34.26,34.58,411503,30.2267432781541,30.7200972926038,30.1826938125783,30.4646103922638,467091.932467764,0.0,1.0
2015-08-05,34.42,34.9276,34.37,34.37,197836,30.323652102421,30.7708422769471,30.2796026368452,30.2796026368452,224561.180724545,0.0,1.0
2015-08-06,34.3,34.59,34.25,34.39,285660,30.217933385039,30.473420285379,30.1738839194631,30.2972224230755,324249.10979687,0.0,1.0
2015-08-07,34.12,34.62,33.77,34.26,500161,30.0593553089659,30.4998499647245,29.7510090499349,30.1826938125783,567726.524557558,0.0,1.0
2015-08-10,34.69,34.81,34.2303,34.35,475451,30.5615192165307,30.6672379339127,30.1565284300262,30.2619828506148,539678.511174233,0.0,1.0
2015-08-11,34.0,34.5,33.88,34.43,374261,29.9536365915838,30.3941312473424,29.8479178742018,30.3324619955362,424819.001896263,0.0,1.0
2015-08-12,33.68,33.92,33.5,33.75,612508,29.6717200118983,29.8831574466624,29.5131419358252,29.7333892637045,695250.205641186,0.0,1.0
2015-08-13,33.87,34.2,33.5,33.6,366674,29.8391079810866,30.1298344538873,29.5131419358252,29.601240866977,416207.092647404,0.0,1.0
2015-08-14,34.08,34.29,33.951,34.01,378102,30.0241157365052,30.2091234919238,29.9104681153195,29.962446484699,429178.87317936,0.0,1.0
2015-08-17,34.29,34.38,33.7,33.9,405727,30.2091234919238,30.2884125299603,29.6893397981287,29.8655376604321,460535.666773628,0.0,1.0
2015-08-18,34.03,34.35,33.5,34.11,430587,29.9800662709293,30.2619828506148,29.5131419358252,30.0505454158507,488753.943289592,0.0,1.0
2015-08-19,33.82,34.1,33.6435,33.87,278503,29.7950585155107,30.0417355227355,29.639563902028,29.8391079810866,316125.288194909,0.0,1.0
2015-08-20,33.17,33.74,33.14,33.51,353754,29.2224154630246,29.7245793705894,29.1959857836791,29.5219518289404,401541.761489469,0.0,1.0
2015-08-21,31.78,32.3,31.64,31.74,1125104,27.9978403200157,28.4559547620046,27.8745018164033,27.962600747555,1277091.54389448,0.0,1.0
2015-08-24,30.91,32.09,29.87,30.28,974848,27.2313796189958,28.270947006586,26.3151507350179,26.6763563527399,1106537.82884289,0.0,1.0
2015-08-25,31.75,32.27,31.4,31.64,812230,27.9714106406702,28.4295250826591,27.6630643816392,27.8745018164033,921952.161486772,0.0,1.0
2015-08-26,32.35,32.45,31.97,32.39,836024,28.5000042275805,28.5881031587322,28.165228289204,28.5352438000412,948960.434673452,0.0,1.0
2015-08-27,32.5,32.8,32.28,32.73,678131,28.6321526243081,28.8964494177632,28.4383349757743,28.834780165957,769738.055995452,0.0,1.0
2015-08-28,32.59,32.78,32.345,32.445,615749,28.7114416623446,28.8788296315329,28.4955992810229,28.5836982121746,698929.02439373,0.0,1.0
2015-08-31,32.56,32.95,32.23,32.69,587290,28.6850119829991,29.0285978144908,28.3942855101984,28.7995405934963,666625.567781991,0.0,1.0
2015-09-01,31.85,32.23,31.67,32.07,311848,28.0595095718219,28.3942855101984,27.9009314957488,28.2533272203557,353974.78258046,0.0,1.0
2015-09-02,31.96,32.08,31.6401,32.08,263219,28.1564183960888,28.2621371134708,27.8745899153344,28.2621371134708,298776.610066591,0.0,1.0
2015-09-03,31.9,32.13,31.74,31.97,333516,28.1035590373978,28.3061865790467,27.962600747555,28.165228289204,378569.859633875,0.0,1.0
2015-09-04,31.27,31.69,31.19,31.58,249841,27.5485357711419,27.9185512819792,27.4780566262206,27.8216424577123,283591.408810334,0.0,1.0
2015-09-08,31.77,31.85,31.28,31.69,239850,27.9890304269005,28.0595095718219,27.5573456642571,27.9185512819792,272250.749089054,0.0,1.0
2015-09-09,31.38,32.08,31.31,32.0,315317,27.6454445954088,28.2621371134708,27.5837753436026,28.1916579685495,357912.401294615,0.0,1.0
2015-09-10,31.67,31.93,30.0,30.88,318130,27.9009314957488,28.1299887167433,26.4296793455151,27.2049499396502,361105.402575363,0.0,1.0
2015-09-11,31.53,31.79,31.1,31.51,225162,27.7775929921364,28.0066502131309,27.398767588184,27.7599732059061,255578.583141087,0.0,1.0
2015-09-14,31.41,31.68,31.28,31.55,195953,27.6718742747543,27.909741388864,27.5573456642571,27.7952127783667,222423.810866156,0.0,1.0
2015-09-15,31.73,31.84,31.4,31.43,289992,27.9537908544398,28.0506996787067,27.6630643816392,27.6894940609847,329166.309067472,0.0,1.0
2015-09-16,32.53,32.58,31.65,31.78,342351,28.6585823036536,28.7026317692294,27.8833117095185,27.9978403200157,388598.358146286,0.0,1.0
2015-09-17,32.51,32.88,32.34,32.5,189922,28.6409625174232,28.9669285626846,28.4911943344653,28.6321526243081,215578.097846535,0.0,1.0
2015-09-18,31.99,32.37,31.88,32.16,296119,28.1828480754343,28.5176240138108,28.0859392511674,28.3326162583922,336120.990491981,0.0,1.0
2015-09-21,31.97,32.3,31.84,32.13,187774,28.165228289204,28.4559547620046,28.0506996787067,28.3061865790467,213139.92978715,0.0,1.0
2015-09-22,31.73,31.79,31.19,31.53,219075,27.9537908544398,28.0066502131309,27.4780566262206,27.7775929921364,248669.305218614,0.0,1.0
2015-09-23,31.41,31.92,31.16,31.8,148908,27.6718742747543,28.1211788236281,27.4516269468751,28.015460106246,169023.61703295,0.0,1.0
2015-09-24,31.17,31.27,30.82,31.26,207644,27.4604368399902,27.5485357711419,27.1520905809592,27.5397258780268,235694.119424005,0.0,1.0
2015-09-25,31.4,31.5,31.21,31.43,213917,27.6630643816392,27.7511633127909,27.4956764124509,27.6894940609847,242814.523630949,0.0,1.0
2015-09-28,31.52,31.6,31.21,31.23,257031,27.7687830990212,27.8392622439426,27.4956764124509,27.5132961986813,291752.688301475,0.0,1.0
2015-09-29,31.73,31.86,31.34,31.49,299864,27.9537908544398,28.0683194649371,27.6102050229481,27.7423534196757,340371.893370191,0.0,1.0
2015-09-30,32.6,32.68,31.88,32.0,448689,28.7202515554598,28.7907307003812,28.0859392511674,28.1916579685495,509301.298136413,0.0,1.0
2015-10-01,32.1,32.64,31.82,32.59,274369,28.2797568997012,28.7554911279205,28.0330798924764,28.7114416623446,311432.83625939,0.0,1.0
2015-10-02,32.68,32.7,31.46,31.78,367342,28.7907307003812,28.8083504866115,27.7159237403302,27.9978403200157,416965.33113142,0.0,1.0
2015-10-05,34.03,34.05,32.78,32.79,417434,29.9800662709293,29.9976860571597,28.8788296315329,28.887639524648,473824.136732293,0.0,1.0
2015-10-06,33.66,33.76,33.04,33.62,219744,29.654100225668,29.7421991568197,29.1078868525273,29.6188606532073,249428.678790182,0.0,1.0
2015-10-07,33.78,34.12,33.37,33.85,368991,29.75981894305,30.0593553089659,29.398613325328,29.8214881948562,418837.090502895,0.0,1.0
2015-10-08,34.23,34.38,33.48,33.67,253944,30.1562641332328,30.2884125299603,29.4955221495949,29.6629101187832,288248.673031773,0.0,1.0
2015-10-09,34.35,34.48,33.95,34.28,320921,30.2619828506148,30.3765114611121,29.909587126008,30.2003135988086,364273.431929991,0.0,1.0
2015-10-12,33.97,34.3,33.86,34.3,117425,29.9272069122383,30.217933385039,29.8302980879714,30.217933385039,133287.655667218,0.0,1.0
2015-10-13,33.79,34.28,33.69,33.84,138427,29.7686288361652,30.2003135988086,29.6805299050135,29.8126783017411,157126.764411718,0.0,1.0
2015-10-14,34.35,34.51,33.69,33.73,194492,30.2619828506148,30.4029411404576,29.6805299050135,29.7157694774742,220765.447954256,0.0,1.0
2015-10-15,34.8,34.85,34.39,34.47,252170,30.6584280407976,30.7024775063734,30.2972224230755,30.3677015679969,286235.027716434,0.0,1.0
2015-10-16,35.09,35.12,34.46,34.9,389115,30.9139149411375,30.940344620483,30.3588916748817,30.7465269719493,441679.592377684,0.0,1.0
2015-10-19,34.59,35.09,34.49,34.89,280775,30.473420285379,30.9139149411375,30.3853213542272,30.7377170788341,318704.207110607,0.0,1.0
2015-10-20,34.55,34.95,34.411,34.55,223931,30.4381807129183,30.7905764375251,30.3157231986174,30.4381807129183,254181.290365899,0.0,1.0
2015-10-21,34.0,34.59,33.97,34.46,291302,29.9536365915838,30.473420285379,29.9272069122383,30.3588916748817,330653.273759182,0.0,1.0
2015-10-22,35.51,36.25,31.5,31.5,858704,31.2839304519747,31.9358625424975,27.7511633127909,27.7511633127909,974704.220328403,0.0,1.0
2015-10-23,35.4,35.99,35.1,35.79,579820,31.1870216277079,31.706805321503,30.9227248342527,31.5306074591996,658146.46377659,0.0,1.0
2015-10-26,34.48,35.185,34.28,35.06,518544,30.3765114611121,30.9976089257317,30.2003135988086,30.887485261792,588592.839006189,0.0,1.0
2015-10-27,34.35,34.77,34.01,34.26,593516,30.2619828506148,30.631998361452,29.962446484699,30.1826938125783,673692.622874043,0.0,1.0
2015-10-28,34.83,34.94,34.26,34.48,299019,30.6848577201431,30.78176654441,30.1826938125783,30.3765114611121,339412.744389659,0.0,1.0
2015-10-29,34.79,34.85,34.36,34.67,231910,30.7553368650644,30.8083785497987,30.3752047911358,30.649253495596,262333.296344569,0.12,1.0
2015-10-30,34.67,34.95,34.53,34.85,450560,30.649253495596,30.8967813576891,30.5254895645495,30.8083785497987,509667.069125993,0.0,1.0
2015-11-02,35.26,35.4,34.528,34.73,400130,31.1708300621492,31.2945939931958,30.5237215083916,30.7022951803302,452621.369782901,0.0,1.0
2015-11-03,35.54,35.72,35.02,35.21,334306,31.4183579242423,31.577482978445,30.9586633232123,31.1266286582041,378162.196402775,0.0,1.0
2015-11-04,35.27,35.73,35.18,35.55,373593,31.1796703429383,31.586323259234,31.1001078158369,31.4271982050314,422603.092498196,0.0,1.0
2015-11-05,35.4,35.56,34.92,35.33,399297,31.2945939931958,31.4360384858204,30.8702605153219,31.2327120276725,451679.0920206,0.0,1.0
2015-11-06,35.86,36.06,34.956,35.41,629112,31.7012469094916,31.8780525252723,30.9020855261625,31.3034342739848,711642.554137054,0.0,1.0
2015-11-09,35.0,35.8,34.78,35.78,452257,30.9409827616343,31.6482052247573,30.7464965842754,31.6305246631792,511586.691410054,0.0,1.0
2015-11-10,34.77,35.15,34.72,34.98,287503,30.7376563034864,31.0735869734698,30.6934548995412,30.9233022000562,325219.30791666,0.0,1.0
2015-11-11,34.37,34.84,34.32,34.74,287842,30.3840450719248,30.7995382690096,30.3398436679796,30.7111354611193,325602.779899157,0.0,1.0
2015-11-12,33.85,34.41,33.85,34.16,226270,29.9243504708948,30.419406195081,29.9243504708948,30.198399175355,255953.408494182,0.0,1.0
2015-11-13,33.27,33.76,32.78,33.61,322218,29.4116141851306,29.8447879437935,28.9784404264677,29.7121837319579,364488.422584427,0.0,1.0
2015-11-16,33.78,33.78,32.94,33.19,427964,29.8624685053716,29.8624685053716,29.1198849190923,29.3408919388183,484106.795036036,0.0,1.0
2015-11-17,34.41,34.65,33.68,33.86,548297,30.419406195081,30.6315729340179,29.7740656974812,29.9331907516839,620225.774592894,0.0,1.0
2015-11-18,34.87,34.93,34.47,34.5,290854,30.8260591113768,30.879100796111,30.4724478798152,30.4989687221823,329009.911495853,0.0,1.0
2015-11-19,34.62,35.02,34.61,34.84,391448,30.6050520916508,30.9586633232123,30.5962118108618,30.7995382690096,442800.414762144,0.0,1.0
2015-11-20,34.7,34.9,34.58,34.76,271362,30.6757743379631,30.8525799537439,30.5696909684946,30.7288160226973,306960.838095188,0.0,1.0
2015-11-23,34.14,34.84,33.93,34.66,284005,30.180718613777,30.7995382690096,29.9950727172071,30.6404132148069,321262.420026472,0.0,1.0
2015-11-24,34.04,34.21,33.47,34.02,339104,30.0923158058866,30.2426005793002,29.5884198009114,30.0746352443085,383589.62581876,0.0,1.0
2015-11-25,34.39,34.53,33.98,33.98,169560,30.4017256335029,30.5254895645495,30.0392741211523,30.0392741211523,191803.862395693,0.0,1.0
2015-11-27,34.79,34.81,34.2,34.33,141050,30.7553368650644,30.7730174266425,30.2337602985112,30.3486839487687,159553.755549142,0.0,1.0
2015-11-30,34.58,34.85,34.4,34.72,253149,30.5696909684946,30.8083785497987,30.410565914292,30.6934548995412,286358.55131875,0.0,1.0
2015-12-01,35.03,35.04,34.424,34.71,305200,30.9675036040014,30.9763438847904,30.4317825881856,30.6846146187521,345237.902825934,0.0,1.0
2015-12-02,35.19,35.31,34.77,35.07,349095,31.108948096626,31.2150314660944,30.7376563034864,31.0028647271575,394891.303037417,0.0,1.0
2015-12-03,34.52,35.28,34.38,35.26,267062,30.5166492837604,31.1885106237273,30.3928853527139,31.1708300621492,302096.739202162,0.0,1.0
2015-12-04,34.61,34.84,34.49,34.5,130848,30.5962118108618,30.7995382690096,30.4901284413933,30.4989687221823,148013.39812899,0.0,1.0
2015-12-07,34.18,34.63,34.0,34.42,157610,30.2160797369331,30.6138923724398,30.0569546827304,30.42824647587,178286.192216237,0.0,1.0
2015-12-08,33.74,34.11,33.57,33.87,196990,29.8271073822154,30.1541977714098,29.6768226088018,29.9420310324729,222832.288590042,0.0,1.0
2015-12-09,33.46,34.16,33.1601,33.59,409572,29.5795795201223,30.198399175355,29.3144594992591,29.6945031703798,463302.026003355,0.0,1.0
2015-12-10,33.43,33.75,33.215,33.41,223985,29.5530586777552,29.8359476630045,29.3629926407909,29.5353781161772,253368.648966144,0.0,1.0
2015-12-11,32.85,33.09,32.56,33.07,249695,29.040322391991,29.2524891309279,28.7839542491089,29.2348085693499,282451.435603282,0.0,1.0
2015-12-14,32.57,32.85,32.34,32.81,256045,28.7927945298979,29.040322391991,28.5894680717501,29.0049612688349,289634.465363914,0.0,1.0
2015-12-15,33.15,33.28,32.55,32.81,302021,29.3055308156622,29.4204544659197,28.7751139683199,29.0049612688349,341641.863202462,0.0,1.0
2015-12-16,34.01,34.04,33.16,33.34,341416,30.0657949635195,30.0923158058866,29.3143710964512,29.4734961506539,386204.927363103,0.0,1.0
2015-12-17,34.09,34.28,33.76,33.99,455455,30.1365172098318,30.3044825448235,29.8447879437935,30.0481144019414,515204.223563518,0.0,1.0
2015-12-18,34.23,34.28,33.8,34.1,615662,30.2602811408783,30.3044825448235,29.8801490669496,30.1453574906208,696428.105273986,0.0,1.0
2015-12-21,33.74,34.43,33.21,34.41,480590,29.8271073822154,30.4370867566591,29.3585725003964,30.419406195081,543636.57837194,0.0,1.0
2015-12-22,34.55,34.69,33.73,33.82,256621,30.5431701261275,30.6669340571741,29.8182671014264,29.8978296285277,290286.028378421,0.0,1.0
2015-12-23,35.16,35.23,34.6,34.7,338381,31.0824272542589,31.1443092197821,30.5873715300727,30.6757743379631,382771.778493258,0.0,1.0
2015-12-24,34.91,35.18,34.63,35.08,149593,30.8614202345329,31.1001078158369,30.6138923724398,31.0117050079466,169217.475745216,0.0,1.0
2015-12-28,34.42,34.83,34.3,34.75,165005,30.42824647587,30.7906979882206,30.3221631064016,30.7199757419083,186651.311126453,0.0,1.0
2015-12-29,34.6,34.71,34.18,34.5,246367,30.5873715300727,30.6846146187521,30.2160797369331,30.4989687221823,278686.849297238,0.0,1.0
2015-12-30,34.14,34.7,34.11,34.51,306164,30.180718613777,30.6757743379631,30.1541977714098,30.5078090029714,346328.365926603,0.0,1.0
2015-12-31,33.65,34.1232,33.62,33.97,222613,29.7475448551141,30.1658669420514,29.721024012747,30.0304338403633,251816.662063531,0.0,1.0
2016-01-04,33.22,33.38,32.69,33.11,394019,29.3674127811854,29.50885727381,28.8988778993664,29.270169692506,445708.693425858,0.0,1.0
2016-01-05,33.63,33.77,33.07,33.27,373922,29.729864293536,29.8536282245825,29.2348085693499,29.4116141851306,422975.252622802,0.0,1.0
2016-01-06,33.3,33.49,33.09,33.22,530584,29.4381350274977,29.6061003624895,29.2524891309279,29.3674127811854,600189.080710995,0.0,1.0
2016-01-07,32.13,32.75,32.01,32.66,237853,28.4038221751802,28.9519195841006,28.2977388057118,28.8723570569993,269055.933489047,0.0,1.0
2016-01-08,31.59,32.51,31.56,32.3,255228,27.9264470125722,28.7397528451637,27.8999261702051,28.5541069485939,288710.286574238,0.0,1.0
2016-01-11,31.6,32.41,31.22,31.49,462957,27.9352872933612,28.6513500372733,27.5993566233778,27.8380442046818,523690.379353166,0.0,1.0
2016-01-12,31.44,32.07,31.1,31.86,233838,27.7938428007366,28.350780490446,27.4932732539093,28.1651345938762,264514.222545907,0.0,1.0
2016-01-13,31.06,31.665,30.86,31.52,403219,27.4579121307531,27.99274911849,27.2811065149724,27.8645650470489,456115.602685356,0.0,1.0
2016-01-14,31.37,31.57,30.4,31.07,317684,27.7319608352133,27.9087664509941,26.8744535986766,27.4667524115422,359359.626216757,0.0,1.0
2016-01-15,31.36,31.63,30.62,30.68,331832,27.7231205544243,27.9618081357283,27.0689397760355,27.1219814607697,375363.642760601,0.0,1.0
2016-01-19,31.16,31.85,30.83,31.62,330176,27.5463149386435,28.1562943130872,27.2545856726053,27.9529678549393,373490.399093892,0.0,1.0
2016-01-20,31.0,31.25,30.4206,30.8,649773,27.4048704460189,27.6258774657449,26.892664577102,27.2280648302381,735013.983725151,0.0,1.0
2016-01-21,30.5,31.1,30.38,30.99,309193,26.962856406567,27.4932732539093,26.8567730370985,27.3960301652299,349754.727681714,0.0,1.0
2016-01-22,30.73,31.06,30.62,30.81,436884,27.1661828647149,27.4579121307531,27.0689397760355,27.2369051110272,494196.972274592,0.0,1.0
2016-01-25,30.97,31.17,30.63,30.76,480591,27.3783496036518,27.5551552194326,27.0777800568245,27.192703707082,543637.709557728,0.0,1.0
2016-01-26,32.27,32.32,31.05,31.19,355165,28.5275861062268,28.571787510172,27.4490718499641,27.5728357810106,401757.600777107,0.0,1.0
2016-01-27,31.73,32.51,31.6,32.06,429779,28.0502109436187,28.7397528451637,27.9352872933612,28.341940209657,486159.897243209,0.0,1.0
2016-01-28,35.71,36.11,33.94,34.0,1627136,31.568642697656,31.9222539292175,30.0039129979962,30.0569546827304,1840593.12009364,0.0,1.0
2016-01-29,36.01,36.075,35.562,35.9,792381,31.8338511213271,31.8913129464559,31.4378065419782,31.7366080326477,896330.126733673,0.0,1.0
2016-02-01,35.78,36.02,35.36,35.78,937521,31.6305246631792,31.8426914021162,31.2592328700396,31.6305246631792,1060510.43216014,0.0,1.0
2016-02-02,35.73,35.74,35.23,35.5,657301,31.586323259234,31.5951635400231,31.1443092197821,31.3829968010862,743529.550345314,0.0,1.0
2016-02-03,36.85,36.93,35.75,35.95,1291570,32.5764347076064,32.6471569539187,31.6040038208121,31.7808094365929,1461005.62959663,0.0,1.0
2016-02-04,37.14,37.32,36.34,36.46,659047,32.9388862199569,33.0985254100375,32.2293787084877,32.3358048352081,743103.619732289,0.12,1.0
2016-02-05,36.71,37.1,36.64,37.07,416457,32.5575259325422,32.9034108443835,32.4954440252887,32.8768043127034,469573.041320043,0.0,1.0
2016-02-08,36.52,36.675,35.85,36.16,567381,32.3890178985683,32.5264849789155,31.7948053577129,32.0697395184072,639746.292551709,0.0,1.0
2016-02-09,37.3,37.42,36.0,36.08,1088617,33.0807877222508,33.1872138489711,31.9278380161133,31.9987887672602,1227462.12819739,0.0,1.0
2016-02-10,36.85,37.83,36.78,37.38,1079605,32.6816897470493,33.5508364485991,32.6196078397958,33.1517384733977,1217300.71357745,0.0,1.0
2016-02-11,36.78,37.02,36.0601,36.25,746849,32.6196078397958,32.8324600932365,31.9811397679124,32.1495591134475,842104.122002589,0.0,1.0
2016-02-12,37.14,37.375,36.76,37.04,444682,32.9388862199569,33.147304051451,32.6018701520091,32.8501977810233,501397.933424769,0.0,1.0
2016-02-16,38.0,38.14,37.35,37.57,621869,33.7016067947863,33.8257706092934,33.1251319417176,33.3202465073716,701183.838025662,0.0,1.0
2016-02-17,38.72,38.94,38.03,38.19,485875,34.3401635551086,34.5352781207626,33.7282133264664,33.8701148287602,547844.79898615,0.0,1.0
2016-02-18,38.85,38.95,38.37,38.88,492011,34.4554585257223,34.544146964656,34.0297540188408,34.4820650574024,554763.400862311,0.0,1.0
2016-02-19,38.74,38.79,38.295,38.76,276177,34.3579012428953,34.4022454623621,33.9632376896406,34.375638930682,311401.354359863,0.0,1.0
2016-02-22,39.25,39.36,38.68,38.99,291712,34.8102122814569,34.9077695642839,34.3046881795351,34.5796223402294,328917.729872597,0.0,1.0
2016-02-23,39.23,39.7205,38.97,39.14,436012,34.7924745936702,35.2274913866397,34.5618846524427,34.7126549986299,491622.138400925,0.0,1.0
2016-02-24,39.3,39.47,38.5,38.92,322663,34.8545565009237,35.0053268471109,34.1450489894545,34.5175404329759,363816.303319308,0.0,1.0
2016-02-25,39.32,39.345,38.76,39.16,404554,34.8722941887104,34.8944662984439,34.375638930682,34.7303926864166,456151.900816143,0.0,1.0
2016-02-26,39.66,39.8,39.14,39.32,406638,35.1738348810849,35.297998695592,34.7126549986299,34.8722941887104,458501.699758436,0.0,1.0
2016-02-29,39.5,39.805,39.26,39.68,422029,35.031933378791,35.3024331175386,34.8190811253503,35.1915725688716,475855.709125447,0.0,1.0
2016-03-01,39.61,40.05,39.37,39.76,507203,35.129490661618,35.5197197929261,34.9166384081773,35.2625233200185,571893.029236271,0.0,1.0
2016-03-02,40.34,40.39,39.4,39.58,431731,35.7769162658337,35.8212604853005,34.9432449398574,35.1028841299379,486795.12819365,0.0,1.0
2016-03-03,40.12,40.31,39.42,40.31,302139,35.5818017001796,35.7503097341536,34.9609826276441,35.7503097341536,340674.617382818,0.0,1.0
2016-03-04,40.32,40.44,39.82,40.1,393676,35.7591785780469,35.8656047047673,35.3157363833787,35.5640640123929,443886.491557854,0.0,1.0
2016-03-07,40.44,40.55,40.01,40.15,346982,35.8656047047673,35.9631619875943,35.4842444173526,35.6084082318597,391237.013721251,0.0,1.0
2016-03-08,39.42,40.47,39.28,40.22,269393,34.9609826276441,35.8922112364474,34.836818813137,35.6704901391133,303752.104827942,0.0,1.0
2016-03-09,39.73,39.78,39.445,39.68,219634,35.2359167883384,35.2802610078052,34.9831547373775,35.1915725688716,247646.708681295,0.0,1.0
2016-03-10,39.35,39.84,38.89,39.84,224041,34.8989007203905,35.3334740711654,34.4909339012958,35.3334740711654,252615.78926608,0.0,1.0
2016-03-11,40.1,40.2,39.24,39.47,396506,35.5640640123929,35.6527524513266,34.8013434375635,35.0053268471109,447077.437338416,0.0,1.0
2016-03-14,39.98,40.21,39.705,39.91,406282,35.4576378856725,35.6616212952199,35.213744678605,35.395555978419,458100.29456484,0.0,1.0
2016-03-15,40.18,40.3,39.62,39.86,267634,35.6350147635398,35.7414408902602,35.1383595055114,35.3512117589521,301768.757256207,0.0,1.0
2016-03-16,40.22,40.6,39.83,40.01,326832,35.6704901391133,36.0075062070611,35.3246052272721,35.4842444173526,368517.028746574,0.0,1.0
2016-03-17,40.88,41.22,39.11,40.13,374193,36.2558338360754,36.5573745284498,34.6860484669498,35.590670544073,421918.577549832,0.0,1.0
2016-03-18,40.56,41.0,40.41,40.86,314189,35.9720308314877,36.3622599627957,35.8389981730872,36.2380961482886,354261.506660478,0.0,1.0
2016-03-21,39.96,40.54,39.75,40.54,365799,35.4399001978858,35.954293143701,35.2536544761251,35.954293143701,412453.984305295,0.0,1.0
2016-03-22,41.21,41.49,39.703,39.88,495767,36.5485056845564,36.7968333135706,35.2119709098263,35.3689494467389,558998.451163297,0.0,1.0
2016-03-23,41.44,41.51,40.67,41.16,502426,36.7524890941038,36.8145710013573,36.0695881143147,36.5041614650896,566506.757860388,0.0,1.0
2016-03-24,41.02,41.17,40.69,41.17,278161,36.3799976505825,36.5130303089829,36.0873258021014,36.5130303089829,313638.399034292,0.0,1.0
2016-03-28,41.67,41.93,41.0951,41.19,293793,36.9564725036512,37.1870624448787,36.4466026682216,36.5307679967697,331264.146186855,0.0,1.0
2016-03-29,43.01,43.04,41.515,41.56,369929,38.1448975853621,38.1715041170422,36.819005423304,36.8589152208242,417110.735568094,0.0,1.0
2016-03-30,43.52,43.57,42.71,43.06,653409,38.5972086239237,38.6415528433905,37.8788322685611,38.1892418048289,736746.534110094,0.0,1.0
2016-03-31,43.46,43.86,43.23,43.25,817689,38.5439955605635,38.8987493162981,38.3400121510161,38.3577498388028,921979.245357729,0.0,1.0
2016-04-01,43.37,43.4,42.85,43.3,263845,38.4641759655232,38.4907824972033,38.0029960830682,38.4020940582696,297496.498046825,0.0,1.0
2016-04-04,43.74,43.74,43.01,43.24,366534,38.7923231895777,38.7923231895777,38.1448975853621,38.3488809949095,413282.728174098,0.0,1.0
2016-04-05,44.31,44.31,43.46,43.59,705732,39.2978472914995,39.2978472914995,38.5439955605635,38.6592905311772,795742.949684784,0.0,1.0
2016-04-06,44.66,44.73,43.98,44.21,454418,39.6082568277673,39.6703387350208,39.0051754430184,39.2091588525658,512375.688944046,0.0,1.0
2016-04-07,44.6,44.97,44.15,44.57,325214,39.5550437644071,39.8831909884616,39.1559457892057,39.528437232727,366692.664692528,0.0,1.0
2016-04-08,43.32,44.21,43.11,43.94,469021,38.4198317460564,39.2091588525658,38.2335860242957,38.969700067445,528841.194680285,0.0,1.0
2016-04-11,42.85,43.57,42.74,43.37,524699,38.0029960830682,38.6415528433905,37.9054388002412,38.4641759655232,591620.515941826,0.0,1.0
2016-04-12,42.4,43.15,42.2,42.89,457597,37.6038981078668,38.2690613998692,37.4265212299995,38.0384714586417,515960.147119456,0.0,1.0
2016-04-13,43.04,43.06,42.37,42.59,492491,38.1715041170422,38.1892418048289,37.5772915761867,37.7724061418407,555304.621348059,0.0,1.0
2016-04-14,43.19,43.62,43.02,43.02,306671,38.3045367754426,38.6858970628573,38.1537664292554,38.1537664292554,345784.640802433,0.0,1.0
2016-04-15,42.95,43.22,42.51,43.22,224960,38.0916845220019,38.3311433071227,37.7014553906938,38.3311433071227,253652.000987753,0.0,1.0
2016-04-18,42.73,42.9278,42.58,42.69,202368,37.8965699563478,38.0719956885586,37.7635372979474,37.8610945807744,228178.556791828,0.0,1.0
2016-04-19,42.38,42.86,42.21,42.75,415687,37.5861604200801,38.0118649269616,37.4353900738929,37.9143076441346,468704.833457486,0.0,1.0
2016-04-20,42.95,43.17,42.21,42.45,341836,38.0916845220019,38.2867990876559,37.4353900738929,37.6482423273336,385434.679096948,0.0,1.0
2016-04-21,42.15,43.08,42.1,43.0,322532,37.3821770105327,38.2069794926156,37.3378327910659,38.1360287414687,363668.595228405,0.0,1.0
2016-04-22,42.48,42.82,42.15,42.15,298192,37.6748488590137,37.9763895513881,37.3821770105327,37.3821770105327,336224.20643021,0.0,1.0
2016-04-25,42.46,42.64,42.15,42.42,177340,37.657111171227,37.8167503613076,37.3821770105327,37.6216357956535,199958.418630726,0.0,1.0
2016-04-26,42.66,42.76,42.2,42.61,180681,37.8344880490943,37.9231764880279,37.4265212299995,37.7901438296275,203725.538720076,0.0,1.0
2016-04-27,42.48,42.64,42.168,42.56,206521,37.6748488590137,37.8167503613076,37.3981409295407,37.7457996101607,232861.241536237,0.0,1.0
2016-04-28,47.92,48.7,44.82,46.6,2125027,42.4994999370042,43.1912697606866,39.7501583300611,41.32881254308,2396058.63577081,0.0,1.0
2016-04-29,47.61,47.75,46.34,47.65,617011,42.2245657763099,42.348729590817,41.0982226018525,42.2600411518833,695706.23569281,0.0,1.0
2016-05-02,46.98,47.18,45.16,46.45,758613,41.6658286110279,41.8432054888952,40.0516990224355,41.1957798846796,855368.534074157,0.0,1.0
2016-05-03,46.63,46.91,46.09,46.27,489197,41.3554190747601,41.6037467037743,40.8765015045184,41.036140694599,551590.495764607,0.0,1.0
2016-05-04,46.11,46.56,45.69,46.54,617169,40.8942391923052,41.2933371675066,40.5217477487838,41.2755994797198,695884.387436035,0.0,1.0
2016-05-05,45.06,46.11,44.9,45.98,550028,40.0694367102222,41.0031452886895,39.9271573077891,40.8875432742126,618532.81989555,0.12,1.0
2016-05-06,45.38,45.4112,44.85,45.0,344704,40.3539955150884,40.3817399985629,39.8826949945288,40.0160819343098,387636.151521878,0.0,1.0
2016-05-09,45.17,45.57,44.89,45.41,314332,40.167253799395,40.5229523054777,39.9182648451371,40.3806729030446,353481.383390314,0.0,1.0
2016-05-10,45.64,45.79,45.0,45.17,262371,40.5851995440422,40.7185864838233,40.0160819343098,40.167253799395,295048.751134152,0.0,1.0
2016-05-11,45.53,45.95,45.34,45.48,363581,40.4873824548695,40.8608658862564,40.3184256644802,40.4429201416091,408864.241803042,0.0,1.0
2016-05-12,45.51,45.76,45.0925,45.64,248299,40.4695975295653,40.691909095867,40.0983372138415,40.5851995440422,279224.113403763,0.0,1.0
2016-05-13,45.55,45.92,45.2299,45.31,252572,40.5051673801736,40.8341884983002,40.2205196506809,40.291748276524,284029.306483777,0.0,1.0
2016-05-16,45.56,45.9,45.285,45.53,224391,40.5140598428257,40.816403572996,40.2695171198938,40.4873824548695,252338.422751536,0.0,1.0
2016-05-17,44.71,45.5,44.61,45.36,383839,39.7582005173998,40.4607050669133,39.6692758908791,40.3362105897843,431645.332702859,0.0,1.0
2016-05-18,44.53,44.98,44.28,44.63,326511,39.5981361896626,39.9982970090057,39.3758246233609,39.6870608161833,367177.251988836,0.0,1.0
2016-05-19,44.24,44.45,44.06,44.38,279164,39.3402547727526,39.526996488446,39.1801904450153,39.4647492498815,313933.283638871,0.0,1.0
2016-05-20,44.97,45.065,44.33,44.33,269938,39.9894045463536,40.0738829415483,39.4202869366212,39.4202869366212,303558.204922231,0.0,1.0
2016-05-23,45.69,46.2,44.8041,44.96,441614,40.6296618573026,41.0831774525581,39.8418785909558,39.9805120837015,496616.086318065,0.0,1.0
2016-05-24,46.07,46.47,45.26,45.82,263478,40.9675754380812,41.3232739441639,40.2472859632636,40.7452638717795,296293.625634403,0.0,1.0
2016-05-25,46.25,46.49,45.86,46.12,363186,41.1276397658184,41.3410588694681,40.7808337223877,41.0120377513415,408420.04539148,0.0,1.0
2016-05-26,46.92,47.14,46.17,46.25,341681,41.723434763507,41.9190689418526,41.0565000646019,41.1276397658184,384236.643288581,0.0,1.0
2016-05-27,46.96,47.17,46.49,46.65,233800,41.7590046141153,41.9457463298088,41.3410588694681,41.4833382719012,262919.293729736,0.0,1.0
2016-05-31,47.45,47.51,46.61,46.68,319815,42.1947352840667,42.2480900599791,41.4477684212929,41.5100156598574,359647.279401949,0.0,1.0
2016-06-01,48.03,48.18,47.55,47.55,456597,42.7104981178867,42.8438850576677,42.2836599105874,42.2836599105874,513465.187164741,0.0,1.0
2016-06-02,48.2,48.26,47.56,48.0,239067,42.8616699829718,42.9150247588843,42.2925523732394,42.6838207299305,268842.287399859,0.0,1.0
2016-06-03,47.85,48.18,47.53,48.07,179971,42.5504337901494,42.8438850576677,42.2658749852832,42.746067968495,202386.006038642,0.0,1.0
2016-06-06,48.4,48.4,47.84,47.9,325063,43.0395192360132,43.0395192360132,42.5415413274974,42.5948961034098,365548.906662401,0.0,1.0
2016-06-07,47.92,48.5,47.88,48.32,273902,42.6126810287139,43.1284438625339,42.5771111781056,42.9683795347967,308015.912708136,0.0,1.0
2016-06-08,48.04,48.18,47.53,47.85,367930,42.7193905805387,42.8438850576677,42.2658749852832,42.5504337901494,413754.900521737,0.0,1.0
2016-06-09,47.95,48.26,47.85,47.87,198222,42.6393584166701,42.9150247588843,42.5504337901494,42.5682187154536,222910.129348571,0.0,1.0
2016-06-10,47.75,47.94,47.04,47.04,311967,42.4615091636287,42.6304659540181,41.8301443153319,41.8301443153319,350821.827660328,0.0,1.0
2016-06-13,46.92,47.69,46.82,47.68,259842,41.723434763507,42.4081543877163,41.6345101369863,42.3992619250643,292204.769552276,0.0,1.0
2016-06-14,47.39,47.75,47.0,47.01,512247,42.1413805081543,42.4615091636287,41.7945744647236,41.8034669273757,576046.276540531,0.0,1.0
2016-06-15,46.76,47.5215,46.76,47.39,256345,41.5811553610739,42.258316392029,41.5811553610739,42.1413805081543,288272.225625104,0.0,1.0
2016-06-16,47.04,47.08,46.22,46.53,355717,41.8301443153319,41.8657141659401,41.1009623778622,41.3766287200763,400020.797295383,0.0,1.0
2016-06-17,46.93,47.18,46.58,46.97,468810,41.7323272261591,41.9546387924608,41.4210910333367,41.7678970767674,527199.290391094,0.0,1.0
2016-06-20,47.81,47.87,47.025,47.08,410165,42.5148639395412,42.5682187154536,41.8168056213538,41.8657141659401,461250.180122572,0.0,1.0
2016-06-21,48.52,48.65,47.555,47.82,454418,43.1462287878381,43.2618308023149,42.2881061419134,42.5237564021932,511014.797339945,0.0,1.0
2016-06-22,48.37,48.98,48.07,48.29,609367,43.012841848057,43.5552820698332,42.746067968495,42.9417021468405,685262.366390968,0.0,1.0
2016-06-23,49.01,49.59,48.775,48.83,844645,43.5819594577894,44.0977222916094,43.3729865854658,43.4218951300522,949843.741883461,0.0,1.0
2016-06-24,47.05,47.89,46.91,47.5,514811,41.8390367779839,42.5860036407577,41.714542300855,42.239197597327,578929.617298116,0.0,1.0
2016-06-27,46.18,46.78,45.57,46.63,508181,41.0653925272539,41.5989402863781,40.5229523054777,41.465553346597,571473.864871135,0.0,1.0
2016-06-28,46.77,46.8,46.25,46.51,274829,41.590047823726,41.6167252116822,41.1276397658184,41.3588437947722,309058.368590461,0.0,1.0
2016-06-29,47.2,47.45,46.915,47.28,408563,41.972423717765,42.1947352840667,41.718988532181,42.0435634189815,459448.654423021,0.0,1.0
2016-06-30,47.85,47.87,46.87,47.25,416191,42.5504337901494,42.5682187154536,41.6789724502467,42.0168860310253,468026.70563162,0.0,1.0
2016-07-01,47.64,48.21,47.5201,47.76,298530,42.363692074456,42.8705624456239,42.2570714472577,42.4704016262808,335711.277832071,0.0,1.0
2016-07-05,47.05,47.61,46.8345,47.54,320090,41.8390367779839,42.3370146864998,41.6474042078318,42.2747674479353,359956.530068227,0.0,1.0
2016-07-06,47.03,47.13,46.665,46.73,458906,41.8212518526798,41.9101764792005,41.4966769658793,41.5544779731177,516061.768213594,0.0,1.0
2016-07-07,47.73,48.1,46.9,46.9,656384,42.4437242383246,42.7727453564512,41.7056498382029,41.7056498382029,738135.2339414,0.0,1.0
2016-07-08,48.83,48.96,47.9907,48.19,218209,43.4218951300522,43.5374971445291,42.675550739664,42.8527775203198,245386.467773619,0.0,1.0
2016-07-11,49.35,49.59,49.0,49.11,328140,43.8843031879598,44.0977222916094,43.5730669951374,43.6708840843101,369009.140481076,0.0,1.0
2016-07-12,48.97,49.85,48.95,49.39,410740,43.5463896071811,44.3289263205632,43.528604681877,43.919873038568,461896.795152062,0.0,1.0
2016-07-13,48.58,49.07,48.52,49.01,276065,43.1995835637505,43.6353142337018,43.1462287878381,43.5819594577894,310448.309766893,0.0,1.0
2016-07-14,48.8,49.15,48.76,48.86,410312,43.395217742096,43.7064539349184,43.3596478914877,43.4485725180084,461415.488660545,0.0,1.0
2016-07-15,49.05,49.16,48.72,48.97,320218,43.6175293083977,43.7153463975705,43.3240780408794,43.5463896071811,360100.47219653,0.0,1.0
2016-07-18,49.38,49.59,49.15,49.15,303488,43.910980575916,44.0977222916094,43.7064539349184,43.7064539349184,341286.786208085,0.0,1.0
2016-07-19,48.94,49.28,48.9,49.26,236424,43.5197122192249,43.8220559493953,43.4841423686167,43.8042710240911,265870.107359963,0.0,1.0
2016-07-20,49.35,49.67,49.0,49.07,391356,43.8843031879598,44.168861992826,43.5730669951374,43.6353142337018,440098.559097069,0.0,1.0
2016-07-21,49.28,49.43,48.99,49.25,380647,43.8220559493953,43.9554428891763,43.5641745324853,43.7953785614391,428055.775878285,0.0,1.0
2016-07-22,49.62,49.63,49.06,49.19,217393,44.1243996795656,44.1332921422177,43.6264217710498,43.7420237855267,244468.836705683,0.0,1.0
2016-07-25,50.01,50.025,49.46,49.65,606539,44.4712057229963,44.4845444169744,43.9821202771325,44.1510770675218,682082.144993758,0.0,1.0
2016-07-26,50.41,50.56,49.91,50.12,784200,44.8269042290791,44.9602911688601,44.3822810964756,44.5690228121691,881870.445435668,0.0,1.0
2016-07-27,49.96,50.49,49.54,50.28,527317,44.426743409736,44.8980439302956,44.0532599783491,44.7113022146022,592993.213052538,0.0,1.0
2016-07-28,49.93,51.44,45.0,45.0,1592071,44.4000660217798,45.7428278822422,40.0160819343098,40.0160819343098,1790360.06367662,0.0,1.0
2016-07-29,50.31,50.55,49.76,49.76,465819,44.7379796025584,44.951398706208,44.2488941566946,44.2488941566946,523835.767689872,0.0,1.0
2016-08-01,49.73,50.43,49.635,50.43,876719,44.2222167687384,44.8446891543832,44.1377383735437,44.8446891543832,985912.490502312,0.0,1.0
2016-08-02,48.86,50.0,48.63,49.89,679319,43.4485725180084,44.4623132603442,43.2440458770108,44.3644961711715,763926.739508942,0.0,1.0
2016-08-03,48.75,48.95,48.08,48.95,580417,43.3507554288356,43.528604681877,42.754960431147,43.528604681877,652706.705341029,0.0,1.0
2016-08-04,48.95,49.23,48.65,48.87,349252,43.6353142337018,43.884913579676,43.3678863630152,43.5640001348521,391790.129170102,0.12,1.0
2016-08-05,50.32,50.38,48.82,49.03,615800,44.8565681765041,44.9100537506414,43.519428823071,43.7066283325516,690803.092159668,0.0,1.0
2016-08-08,49.91,50.2,49.81,50.12,451467,44.491083419899,44.7495970282295,44.4019407963368,44.6782829293797,506454.692445679,0.0,1.0
2016-08-09,49.86,50.01,49.81,49.99,265876,44.4465121081179,44.5802260434613,44.4019407963368,44.5623975187488,298259.114860416,0.0,1.0
2016-08-10,49.73,49.96,49.5,49.95,470681,44.3306266974871,44.5356547316802,44.125598663294,44.5267404693239,528008.915590784,0.0,1.0
2016-08-11,49.68,49.8,49.235,49.8,322690,44.286055385706,44.3930265339806,43.8893707108541,44.3930265339806,361992.935708027,0.0,1.0
2016-08-12,49.7,49.88,49.36,49.64,278123,44.3038839104184,44.4643406328304,44.0007989903069,44.2503983362811,311997.772654634,0.0,1.0
2016-08-15,49.73,49.9,49.53,49.68,255765,44.3306266974871,44.4821691575428,44.1523414503627,44.286055385706,286916.617190999,0.0,1.0
2016-08-16,49.06,49.73,48.95,49.53,597958,43.7333711196203,44.3306266974871,43.6353142337018,44.1523414503627,670787.975611579,0.0,1.0
2016-08-17,49.42,49.44,48.85,49.05,378193,44.0542845644442,44.0721130891567,43.5461716101396,43.724456857264,424256.079625108,0.0,1.0
2016-08-18,49.83,49.88,49.18,49.25,329224,44.4197693210493,44.4643406328304,43.8403422678949,43.9027421043885,369322.762606649,0.0,1.0
2016-08-19,50.21,50.285,49.56,49.76,363533,44.7585112905857,44.8253682582573,44.1790842374313,44.3573694845557,407810.523712375,0.0,1.0
2016-08-22,50.1,50.12,49.5,49.93,408028,44.6604544046672,44.6782829293797,44.125598663294,44.5089119446115,457724.91732336,0.0,1.0
2016-08-23,50.41,50.43,49.99,50.2,327986,44.9367965377101,44.9546250624225,44.5623975187488,44.7495970282295,367933.976916338,0.0,1.0
2016-08-24,50.15,50.48,50.1,50.48,251799,44.7050257164484,44.9991963742036,44.6604544046672,44.9991963742036,282467.567071634,0.0,1.0
2016-08-25,50.06,50.06,49.79,49.99,243059,44.6247973552424,44.6247973552424,44.3841122716244,44.5623975187488,272663.054201424,0.0,1.0
2016-08-26,49.87,50.19,49.31,49.9,375442,44.4554263704742,44.7406827658732,43.9562276785258,44.4821691575428,421170.013846395,0.0,1.0
2016-08-29,49.92,50.04,49.72,49.86,346157,44.4999976822553,44.6069688305299,44.3217124351308,44.4465121081179,388318.164944323,0.0,1.0
2016-08-30,49.09,50.09,48.8,49.95,469223,43.7601139066889,44.651540142311,43.5016002983585,44.5267404693239,526373.334382001,0.0,1.0
2016-08-31,48.94,49.09,48.45,49.0,386948,43.6263999713456,43.7601139066889,43.1896011158908,43.6798855454829,434077.419462487,0.0,1.0
2016-09-01,48.96,49.15,48.571,48.93,247877,43.6442284960581,43.8135994808262,43.2974636904011,43.6174857089894,278067.876055963,0.0,1.0
2016-09-02,49.65,49.73,48.91,48.97,339477,44.2593125986373,44.3306266974871,43.5996571842769,43.6531427584143,380824.555565261,0.0,1.0
2016-09-06,49.92,50.0,49.36,49.63,273585,44.4999976822553,44.571311781105,44.0007989903069,44.2414840739249,306907.05418724,0.0,1.0
2016-09-07,50.04,50.13,49.62,49.94,354904,44.6069688305299,44.6871971917359,44.2325698115686,44.5178262069677,398130.530399212,0.0,1.0
2016-09-08,49.99,50.07,49.66,49.98,272090,44.5623975187488,44.6337116175986,44.2682268609935,44.5534832563926,305229.966459442,0.0,1.0
2016-09-09,48.84,49.75,48.66,49.55,445032,43.5372573477834,44.3484552221995,43.3768006253714,44.1701699750751,499235.923530369,0.0,1.0
2016-09-12,48.87,48.95,48.29,48.69,637404,43.5640001348521,43.6353142337018,43.0469729181912,43.4035434124401,715038.412073629,0.0,1.0
2016-09-13,49.08,49.195,48.03,48.49,469220,43.7511996443327,43.8537136614292,42.8152020969295,43.2252581653157,526369.968988567,0.0,1.0
2016-09-14,49.45,49.52,48.8,48.91,318148,44.0810273515129,44.1434271880064,43.5016002983585,43.5996571842769,356897.730049389,0.0,1.0
2016-09-15,50.57,50.77,49.46,49.5,494413,45.0794247354096,45.2577099825341,44.0899416138691,44.125598663294,554631.421247058,0.0,1.0
2016-09-16,50.73,50.76,50.26,50.45,485343,45.2220529331092,45.2487957201778,44.8030826023668,44.972453587135,544456.715099139,0.0,1.0
2016-09-19,51.23,51.36,50.36,50.41,298994,45.6677660509202,45.7836514615511,44.892225225929,44.9367965377101,335410.814772959,0.0,1.0
2016-09-20,52.24,52.44,51.465,51.63,582146,46.5681065488985,46.746391796023,45.8772512162914,46.0243365451691,653050.108620303,0.0,1.0
2016-09-21,53.46,53.47,52.32,52.42,440568,47.6556465563575,47.6645608187137,46.6394206477483,46.7285632713105,494228.218101008,0.0,1.0
2016-09-22,54.19,54.25,53.37,53.5,498031,48.3063877083616,48.359873282499,47.5754181951515,47.6913036057824,558690.085728113,0.0,1.0
2016-09-23,53.79,53.94,53.36,53.91,346505,47.9498172141128,48.0835311494561,47.5665039327953,48.0567883623875,388708.550582634,0.0,1.0
2016-09-26,53.91,54.0,53.151,53.53,308117,48.0567883623875,48.1370167235934,47.3801958495503,47.7180463928511,345644.976204872,0.0,1.0
2016-09-27,54.36,54.36,53.835,53.92,225079,48.4579301684174,48.4579301684174,47.9899313947158,48.0657026247437,252493.129555385,0.0,1.0
2016-09-28,54.54,54.57,54.18,54.25,254781,48.6183868908294,48.645129677898,48.2974734460054,48.359873282499,285812.768144742,0.0,1.0
2016-09-29,53.85,54.68,53.835,54.41,236180,48.0033027882501,48.7431865638165,47.9899313947158,48.5025014801985,264946.207057925,0.0,1.0
2016-09-30,54.29,54.48,53.82,54.09,387037,48.3955303319239,48.564901316692,47.9765600011815,48.2172450847994,434177.259467686,0.0,1.0
2016-10-03,54.22,54.32,53.81,54.15,258791,48.3331304954303,48.4222731189925,47.9676457388252,48.2707306589368,290311.177367802,0.0,1.0
2016-10-04,53.92,54.345,53.52,53.86,288361,48.0657026247437,48.4445587748831,47.7091321304948,48.0122170506063,323482.738646076,0.0,1.0
2016-10-05,54.3,54.49,53.8102,53.88,353954,48.4044445942801,48.5738155790483,47.9678240240724,48.0300455753188,397064.822478537,0.0,1.0
2016-10-06,54.96,55.02,53.98,54.36,308032,48.9927859097907,49.046271483928,48.119188198881,48.4579301684174,345549.623390917,0.0,1.0
2016-10-07,54.43,55.02,54.25,54.97,506785,48.5203300049109,49.046271483928,48.359873282499,49.0017001721469,568510.30376768,0.0,1.0
2016-10-10,54.5,55.0,54.38,54.7,315238,48.5827298414045,49.0284429592155,48.4757586931298,48.7610150885289,353633.29841869,0.0,1.0
2016-10-11,53.4,54.4999,53.3,54.48,290164,47.6021609822202,48.5826406987809,47.513018358658,48.564901316692,325505.340099737,0.0,1.0
2016-10-12,52.68,53.82,52.68,53.42,566138,46.9603340925723,47.9765600011815,46.9603340925723,47.6199895069326,635092.369258022,0.0,1.0
2016-10-13,51.46,52.2,51.2801,52.17,600412,45.8727940851133,46.5324494994737,45.7124265053249,46.505706712405,673540.867440355,0.0,1.0
2016-10-14,51.19,52.09,51.16,51.76,355851,45.6321090014953,46.4343926135552,45.6053662144267,46.1402219557999,399192.872926454,0.0,1.0
2016-10-17,51.42,51.49,50.92,51.17,882037,45.8371370356884,45.899536872182,45.3914239178774,45.6142804767829,989467.176029941,0.0,1.0
2016-10-18,51.46,52.2427,51.31,52.07,902460,45.8727940851133,46.5705133997347,45.73908014977,46.4165640888428,1012377.65272883,0.0,1.0
2016-10-19,50.87,51.658,50.79,51.59,607873,45.3468526060963,46.0492964797665,45.2755385072465,45.9886794957442,681910.600909993,0.0,1.0
2016-10-20,49.54,50.92,49.54,50.92,1283266,44.1612557127189,45.3914239178774,44.1612557127189,45.3914239178774,1439564.9900347,0.0,1.0
2016-10-21,49.83,50.1,49.285,49.56,1052096,44.4197693210493,44.6604544046672,43.9339420226352,44.1790842374313,1180238.99001107,0.0,1.0
2016-10-24,50.01,50.19,49.87,50.1,547522,44.5802260434613,44.7406827658732,44.4554263704742,44.6604544046672,614208.981204036,0.0,1.0
2016-10-25,50.02,50.18,49.9262,50.18,710980,44.5891403058175,44.731768503517,44.5055245249161,44.731768503517,797575.807833193,0.0,1.0
2016-10-26,49.88,50.24,49.63,49.63,856208,44.4643406328304,44.7852540776543,44.2414840739249,44.2414840739249,960492.260363503,0.0,1.0
2016-10-27,48.3,53.0,47.52,52.64,1317999,43.0558871805475,47.2455904879713,42.3605747167622,46.9246770431474,1478528.39341239,0.0,1.0
2016-10-28,47.57,48.66,47.54,48.42,834523,42.4051460285433,43.3768006253714,42.3784032414747,43.1628583288221,936166.074826832,0.0,1.0
2016-10-31,47.59,47.76,46.93,47.55,1497867,42.4229745532558,42.5745170133115,41.8346332377452,42.3873175038309,1680303.92212394,0.0,1.0
2016-11-01,47.04,47.99,46.82,47.76,573588,41.9326901236636,42.7795450475046,41.7365763518268,42.5745170133115,643449.762951737,0.0,1.0
2016-11-02,46.68,47.3,46.6,46.9,789535,41.6117766788397,42.1644609449254,41.5404625799899,41.8078904506765,885698.634894906,0.0,1.0
2016-11-03,46.75,47.095,46.54,46.79,630264,41.7989761883203,42.1074392211539,41.6112160813781,41.8347400182141,704917.79193944,0.14,1.0
2016-11-04,46.49,46.85,46.48,46.69,495437,41.5665112940109,41.8883857630547,41.5575703365375,41.7453304434797,554120.743188729,0.0,1.0
2016-11-07,47.0,47.17,46.9,47.01,590571,42.0225001251562,42.1744964022047,41.9330905504219,42.0314410826297,660523.217736485,0.0,1.0
2016-11-08,47.54,47.71,46.62,46.95,560241,42.5053118287219,42.6573081057703,41.6827437411656,41.9777953377891,626600.676341888,0.0,1.0
2016-11-09,47.47,47.68,46.67,46.92,267657,42.4427251264078,42.63048523335,41.7274485285328,41.9509724653687,299360.555952958,0.0,1.0
2016-11-10,47.06,47.86,46.89,47.71,454987,42.0761458699969,42.7914224678719,41.9241495929484,42.6573081057703,508879.503511465,0.0,1.0
2016-11-11,47.39,47.59,46.85,46.99,510222,42.3711974666203,42.5500166160891,41.8883857630547,42.0135591676828,570657.003476202,0.0,1.0
2016-11-14,47.3,47.59,47.13,47.43,397506,42.2907288493594,42.5500166160891,42.1387325723109,42.4069612965141,444589.968334982,0.0,1.0
2016-11-15,47.25,47.46,46.96,47.08,591920,42.2460240619922,42.4337841689344,41.9867362952625,42.0940277849437,662032.004691357,0.0,1.0
2016-11-16,47.45,47.55,46.93,47.15,1054793,42.4248432114609,42.5142527861953,41.9599134228422,42.1566144872578,1179731.59265511,0.0,1.0
2016-11-17,47.21,47.6,47.01,47.34,416030,42.2102602320984,42.5589575735625,42.0314410826297,42.3264926792531,465308.10736543,0.0,1.0
2016-11-18,47.0,47.24,46.92,47.14,649640,42.0225001251562,42.2370831045187,41.9509724653687,42.1476735297844,726588.849046651,0.0,1.0
2016-11-21,47.0,47.25,46.53,47.06,518865,42.0225001251562,42.2460240619922,41.6022751239047,42.0761458699969,580323.753402793,0.0,1.0
2016-11-22,47.03,47.25,46.91,47.05,371149,42.0493229975766,42.2460240619922,41.9420315078953,42.0672049125234,415111.022619936,0.0,1.0
2016-11-23,46.94,47.17,46.81,47.03,290089,41.9688543803156,42.1744964022047,41.8526219331609,42.0493229975766,324449.591513906,0.0,1.0
2016-11-25,47.09,47.3,46.91,46.92,187154,42.1029687424172,42.2907288493594,41.9420315078953,41.9509724653687,209322.100631853,0.0,1.0
2016-11-28,46.7,47.1,46.53,47.03,347351,41.7542714009531,42.1119096998906,41.6022751239047,42.0493229975766,388494.186480517,0.0,1.0
2016-11-29,46.7,46.93,46.37,46.56,316508,41.7542714009531,41.9599134228422,41.4592198043297,41.629097996325,353997.88103266,0.0,1.0
2016-11-30,46.15,46.82,46.14,46.65,543275,41.2625187399141,41.8615628906344,41.2535777824406,41.7095666135859,607625.079991716,0.0,1.0
2016-12-01,46.13,46.7,45.95,46.25,505138,41.2446368249672,41.7542714009531,41.0836995904453,41.3519283146484,564970.811572143,0.0,1.0
2016-12-02,46.13,46.18,45.59,46.07,358947,41.2446368249672,41.2893416123344,40.7618251214016,41.1909910801266,401463.714670815,0.0,1.0
2016-12-05,46.03,46.56,45.84,46.21,418908,41.1552272502328,41.629097996325,40.9853490582375,41.3161644847547,468527.00199562,0.0,1.0
2016-12-06,45.96,46.12,45.69,46.12,492367,41.0926405479187,41.2356958674937,40.8512346961359,41.2356958674937,550687.106456734,0.0,1.0
2016-12-07,46.73,46.89,45.78,46.12,490792,41.7810942733734,41.9241495929484,40.9317033133969,41.2356958674937,548925.55015286,0.0,1.0
2016-12-08,46.77,47.08,46.57,46.63,307445,41.8168581032672,42.0940277849437,41.6380389537984,41.6916846986391,343861.38275837,0.0,1.0
2016-12-09,46.84,47.04,46.57,46.88,272340,41.8794448055812,42.05826395505,41.6380389537984,41.915208635475,304598.250029809,0.0,1.0
2016-12-12,46.65,46.79,46.2704,46.6,360406,41.7095666135859,41.8347400182141,41.3701678678942,41.6648618262187,403095.530954848,0.0,1.0
2016-12-13,46.5,46.94,46.31,46.8,519979,41.5754522514844,41.9688543803156,41.4055740594891,41.8436809756875,581569.704972643,0.0,1.0
2016-12-14,46.03,46.76,45.83,46.5,268621,41.1552272502328,41.8079171457937,40.9764081007641,41.5754522514844,300438.740255773,0.0,1.0
2016-12-15,45.5,46.27,45.45,46.01,326295,40.6813565041406,41.3698102295953,40.6366517167734,41.1373453352859,364944.135982509,0.0,1.0
2016-12-16,45.86,45.97,45.49,45.53,530997,41.0032309731844,41.1015815053922,40.6724155466672,40.7081793765609,593892.76996063,0.0,1.0
2016-12-19,45.88,46.31,45.69,45.86,1535255,41.0211128881312,41.4055740594891,40.8512346961359,41.0032309731844,1717103.57035145,0.0,1.0
2016-12-20,46.15,46.24,45.56,45.85,377532,41.2625187399141,41.342987357175,40.7350022489812,40.9942900157109,422250.079056523,0.0,1.0
2016-12-21,46.3,46.5,45.75,46.16,348404,41.3966331020156,41.5754522514844,40.9048804409766,41.2714596973875,389671.912695107,0.0,1.0
2016-12-22,46.08,46.34,45.94,46.09,356397,41.1999320376,41.4323969319094,41.0747586329719,41.2088729950734,398611.67113121,0.0,1.0
2016-12-23,45.93,46.01,45.61,46.0,262652,41.0658176754984,41.1373453352859,40.7797070363484,41.1284043778125,293762.721476204,0.0,1.0
2016-12-27,46.07,46.2,45.87,45.95,246855,41.1909910801266,41.3072235272812,41.0121719306578,41.0836995904453,276094.591360462,0.0,1.0
2016-12-28,45.55,46.05,45.49,45.99,367737,40.7260612915078,41.1731091651797,40.6724155466672,41.1194634203391,411294.8765191,0.0,1.0
2016-12-29,45.94,45.99,45.6024,45.73,319109,41.0747586329719,41.1194634203391,40.7729119086686,40.8869985260297,356906.965443057,0.0,1.0
2016-12-30,45.19,45.96,44.985,45.96,473492,40.4041868224641,41.0926405479187,40.2208971942586,41.0926405479187,529576.392021422,0.0,1.0
2017-01-03,46.06,46.06,45.1314,45.32,562451,41.1820501226531,41.1820501226531,40.3517928116697,40.5204192696187,629072.447409546,0.0,1.0
2017-01-04,46.93,47.0,46.03,46.28,378502,41.9599134228422,42.0225001251562,41.1552272502328,41.3787511870687,423334.97405002,0.0,1.0
2017-01-05,48.1,48.38,46.85,47.04,989860,43.0060054472344,43.2563522564906,41.8883857630547,42.05826395505,1107107.37965229,0.0,1.0
2017-01-06,47.88,48.215,47.5,48.19,484093,42.8093043828187,43.1088264581789,42.4695479988281,43.0864740644953,541433.064007051,0.0,1.0
2017-01-09,48.02,48.24,47.49,47.7,525417,42.9344777874469,43.1311788518625,42.4606070413547,42.6483671482969,587651.827626907,0.0,1.0
2017-01-10,48.1,48.17,47.82,48.08,484230,43.0060054472344,43.0685921495484,42.7556586379781,42.9881235322875,541586.291444276,0.0,1.0
2017-01-11,48.16,48.41,47.93,48.0,322851,43.059651192075,43.2831751289109,42.8540091701859,42.9165958725,361092.199531371,0.0,1.0
2017-01-12,48.27,48.32,47.6101,48.23,333670,43.1580017242828,43.20270651165,42.5679879406107,43.1222378943891,373192.693278425,0.0,1.0
2017-01-13,48.68,48.76,48.09,48.32,282408,43.5245809806937,43.5961086404812,42.9970644897609,43.20270651165,315858.788993237,0.0,1.0
2017-01-17,48.94,49.06,48.34,48.43,534433,43.7570458750031,43.8643373646844,43.2205884265969,43.3010570438578,597735.758824193,0.0,1.0
2017-01-18,48.6,49.1699,48.3,49.07,482679,43.4530533209062,43.9625984873174,43.1848245967031,43.8732783221578,539851.577903129,0.0,1.0
2017-01-19,48.85,49.49,48.57,48.57,425600,43.6765772577422,44.2487985360422,43.4262304484859,43.4262304484859,476011.6590023,0.0,1.0
2017-01-20,49.0,49.105,48.8,48.99,656558,43.8106916198437,43.9045716733148,43.631872470375,43.8017506623703,734326.275402332,0.0,1.0
2017-01-23,49.01,49.07,48.68,48.87,377005,43.8196325773172,43.8732783221578,43.5245809806937,43.6944591726891,421660.656725005,0.0,1.0
2017-01-24,49.37,49.55,49.02,49.08,375219,44.1415070463609,44.3024442808828,43.8285735347906,43.8822192796312,419663.107798835,0.0,1.0
2017-01-25,49.65,49.83,49.37,49.57,854798,44.3918538556172,44.5527910901391,44.1415070463609,44.3203261958297,956047.495516561,0.0,1.0
2017-01-26,48.59,51.0,48.51,50.62,909640,43.4441123634328,45.5988831145312,43.3725847036453,45.2591267305406,1017385.44524167,0.0,1.0
2017-01-27,47.89,48.61,47.35,48.61,665868,42.8182453402922,43.4619942783797,42.3354336367266,43.4619942783797,744739.030443007,0.0,1.0
2017-01-30,47.96,47.98,47.28,47.46,489880,42.8808320426062,42.8987139575531,42.2728469344125,42.4337841689344,547905.525169284,0.0,1.0
2017-01-31,47.91,48.03,47.45,47.72,442125,42.8361272552391,42.9434187449203,42.4248432114609,42.6662490632437,494494.019587387,0.0,1.0
2017-02-01,48.0,48.26,47.7,48.06,349987,42.9165958725,43.1490607668094,42.6483671482969,42.9702416173406,391442.416586556,0.0,1.0
2017-02-02,47.95,47.98,47.63,47.66,368383,42.9970644897609,43.0239656771372,42.7101184910806,42.7370196784569,410817.925819248,0.14,1.0
2017-02-03,48.22,48.23,47.84,48.0,412026,43.2391751761475,43.2481422386063,42.8984268027146,43.0418998020547,459488.268198047,0.0,1.0
2017-02-06,48.27,48.52,47.92,47.94,423152,43.2840104884413,43.5081870499103,42.9701633023847,42.9880974273022,471895.898959143,0.0,1.0
2017-02-07,47.61,48.2,47.6,47.96,382592,42.692184366163,43.22124105123,42.6832173037043,43.0060315522197,426663.694782435,0.0,1.0
2017-02-08,47.56,47.71,47.1905,47.71,503410,42.6473490538692,42.7818549907507,42.316016096018,42.7818549907507,561399.011454566,0.0,1.0
2017-02-09,48.72,48.83,47.41,47.58,502483,43.6875282990856,43.7861659861319,42.5128431169878,42.6652831787868,560365.228089876,0.0,1.0
2017-02-10,48.78,48.99,48.6,48.6,397684,43.7413306738381,43.9296389854721,43.5799235495804,43.5799235495804,443494.178644242,0.0,1.0
2017-02-13,49.48,49.5,48.81,48.84,429452,44.3690250459514,44.386959170869,43.7682318612144,43.7951330485907,478921.611146354,0.0,1.0
2017-02-14,49.35,49.4,49.0,49.1,595740,44.2524532339875,44.2972885462813,43.9386060479309,44.0282766725185,664364.726731577,0.0,1.0
2017-02-15,49.45,49.47,49.11,49.28,245159,44.3421238585751,44.3600579834927,44.0372437349773,44.1896837967762,273399.456207048,0.0,1.0
2017-02-16,49.41,49.67,49.21,49.5,208670,44.3062556087401,44.5393992326679,44.1269143595649,44.386959170869,232707.200334169,0.0,1.0
2017-02-17,49.45,49.47,49.01,49.37,211036,44.3421238585751,44.3600579834927,43.9475731103896,44.2703873589051,235345.745577811,0.0,1.0
2017-02-21,49.65,49.81,49.363,49.5,345035,44.5214651077504,44.6649381070906,44.2641104151839,44.386959170869,384780.413414962,0.0,1.0
2017-02-22,49.92,49.9703,49.47,49.75,223258,44.7635757941369,44.8086801183045,44.3600579834927,44.611135732338,248975.627221,0.0,1.0
2017-02-23,48.93,49.98,48.93,49.7,550000,43.8758366107196,44.8173781688895,43.8758366107196,44.5663004200442,613355.825867605,0.0,1.0
2017-02-24,49.04,49.13,48.32,48.67,273327,43.9744742977659,44.0551778598948,43.3288458007351,43.6426929867918,304812.196030755,0.0,1.0
2017-02-27,49.62,49.86,48.9279,49.0,401279,44.4945639203741,44.7097734193844,43.8739535276032,43.9386060479309,447503.295360594,0.0,1.0
2017-02-28,48.89,49.59,48.8,49.52,443437,43.8399683608845,44.4676627329978,43.7592647987557,44.4048932957865,494517.577009551,0.0,1.0
2017-03-01,50.07,50.125,49.0956,49.32,361868,44.8980817310184,44.9474005745415,44.0243311650366,44.2255520466112,403552.447263742,0.0,1.0
2017-03-02,50.48,50.79,49.74,50.06,576612,45.2657312918276,45.5437102280492,44.6021686698792,44.8891146685596,643033.326300311,0.0,1.0
2017-03-03,49.71,50.69,49.59,50.56,389418,44.5752674825029,45.4540396034616,44.4676627329978,45.3374677914977,434275.998177657,0.0,1.0
2017-03-06,50.06,50.06,49.31,49.6,333678,44.8891146685596,44.8891146685596,44.2165849841525,44.4766297954566,372115.173207001,0.0,1.0
2017-03-07,50.5,50.52,49.62,50.0,470413,45.2836654167451,45.3015995416626,44.4945639203741,44.835312293807,524601.007479741,0.0,1.0
2017-03-08,50.26,50.9499,50.15,50.49,370448,45.0684559177348,45.6870935567648,44.9698182306884,45.2746983542863,413120.798147278,0.0,1.0
2017-03-09,50.4,50.5,50.06,50.44,299703,45.1939947921575,45.2836654167451,44.8891146685596,45.2298630419925,334226.511054543,0.0,1.0
2017-03-10,50.9,50.92,50.35,50.64,342042,45.6423479150955,45.6602820400131,45.1491594798637,45.4092042911678,381442.642529832,0.0,1.0
2017-03-13,50.78,51.39,50.43,50.9,230445,45.5347431655904,46.0817339755749,45.2208959795338,45.6423479150955,256990.515076473,0.0,1.0
2017-03-14,50.61,51.08,50.58,50.78,366135,45.3823031037915,45.8037550393533,45.3554019164152,45.5347431655904,408310.973280065,0.0,1.0
2017-03-15,51.46,51.646,50.6,50.6,291119,46.1445034127862,46.3112907745192,45.3733360413327,45.3733360413327,324653.699401366,0.0,1.0
2017-03-16,51.7,51.92,51.386,51.48,351691,46.3597129117965,46.5569882858892,46.0781471505914,46.1624375377037,392203.134100371,0.0,1.0
2017-03-17,51.84,51.89,51.46,51.73,286645,46.4852517862191,46.5300870985129,46.1445034127862,46.3866140991727,319664.328556036,0.0,1.0
2017-03-20,51.71,51.82,51.38,51.74,218069,46.3686799742552,46.4673176613016,46.0727669131161,46.3955811616315,243188.893802042,0.0,1.0
2017-03-21,51.01,52.12,50.97,51.96,256867,45.7409856021419,46.7363295350644,45.7051173523069,46.5928565357243,286456.128951153,0.0,1.0
2017-03-22,51.06,51.12,50.62,51.02,237911,45.7858209144357,45.8396232891883,45.3912701662502,45.7499526646007,265316.541614524,0.0,1.0
2017-03-23,51.17,51.57,51.01,51.08,182781,45.8844586014821,46.2431410998326,45.7409856021419,45.8037550393533,203835.984014376,0.0,1.0
2017-03-24,51.24,51.61,51.05,51.42,229634,45.9472280386934,46.2790093496676,45.776853851977,46.1086351629511,256086.094031421,0.0,1.0
2017-03-27,51.2,51.31,50.47,50.79,232456,45.9113597888584,46.0099974759048,45.2567642293688,45.5437102280492,259233.167014327,0.0,1.0
2017-03-28,51.52,51.6,50.94,51.18,237535,46.1983057875388,46.2700422872089,45.6782161649306,45.8934256639409,264897.229268112,0.0,1.0
2017-03-29,52.21,52.555,51.45,51.48,496479,46.8170330971933,47.1263967520206,46.1355363503274,46.1624375377037,553669.612856223,0.0,1.0
2017-03-30,52.08,52.57,51.94,52.26,273635,46.7004612852294,47.1398473457087,46.5749224108067,46.8618684094871,305155.67529324,0.0,1.0
2017-03-31,52.41,52.57,51.915,51.97,296163,46.9963743463685,47.1398473457087,46.5525047546598,46.601823598183,330278.729920778,0.0,1.0
2017-04-03,51.53,52.4,51.4006,52.4,264184,46.2072728499975,46.9874072839098,46.0912390617811,46.9874072839098,294615.991820014,0.0,1.0
2017-04-04,51.75,51.8,51.16,51.16,377199,46.4045482240903,46.4493835363841,45.8754915390233,45.8754915390233,420649.462111699,0.0,1.0
2017-04-05,51.12,52.14,51.02,51.84,461280,45.8396232891883,46.754263659982,45.7499526646007,46.4852517862191,514415.955193107,0.0,1.0
2017-04-06,51.07,51.45,50.72,51.18,257438,45.7947879768945,46.1355363503274,45.4809407908378,45.8934256639409,287092.903817645,0.0,1.0
2017-04-07,52.05,53.92,50.98,50.98,1304971,46.6735600978531,48.3504007776415,45.7140844147656,45.7140844147656,1455293.75534232,0.0,1.0
2017-04-10,51.42,52.35,51.37,52.07,292661,46.1086351629511,46.942571971616,46.0637998506573,46.6914942227706,326373.326098617,0.0,1.0
2017-04-11,51.37,51.565,50.93,51.3,277392,46.0637998506573,46.2386575686032,45.6692491024718,46.001030413446,309345.453180122,0.0,1.0
2017-04-12,50.99,51.38,50.75,51.37,303928,45.7230514772244,46.0727669131161,45.5078419782141,46.0637998506573,338938.198989617,0.0,1.0
2017-04-13,50.95,51.25,50.85,50.99,267402,45.6871832273894,45.9561951011522,45.5975126028017,45.7230514772244,298204.680997544,0.0,1.0
2017-04-17,51.77,51.86,51.06,51.06,248970,46.4224823490078,46.5031859111366,45.7858209144357,45.7858209144357,277649.454484105,0.0,1.0
2017-04-18,51.63,52.17,51.23,51.78,400047,46.2969434745851,46.7811648473583,45.9382609762347,46.4314494114666,446129.378310651,0.0,1.0
2017-04-19,51.14,51.88,51.05,51.8,256514,45.8575574141058,46.5211200360542,45.776853851977,46.4493835363841,286062.466030187,0.0,1.0
2017-04-20,51.64,51.78,51.15,51.15,260816,46.3059105370439,46.4314494114666,45.8665244765646,45.8665244765646,290860.023780882,0.0,1.0
2017-04-21,51.57,51.6105,51.31,51.56,196655,46.2431410998326,46.2794577027906,46.0099974759048,46.2341740373738,219308.163519989,0.0,1.0
2017-04-24,52.58,52.78,52.0,52.01,434675,47.1488144081675,47.3281556573427,46.6287247855593,46.6376918480181,484746.261107275,0.0,1.0
2017-04-25,53.09,53.3,52.42,52.87,246380,47.6061345935643,47.7944429051983,47.0053414088273,47.4088592194715,274761.106140474,0.0,1.0
2017-04-26,52.42,53.26,52.38,52.91,250764,47.0053414088273,47.7585746553632,46.9694731589922,47.4447274693066,279650.109668844,0.0,1.0
2017-04-27,53.03,53.29,50.81,53.29,506741,47.5523322188117,47.7854758427395,45.5616443529667,47.7854758427395,565113.717374502,0.0,1.0
2017-04-28,52.73,53.07,52.02,53.07,589508,47.2833203450489,47.5882004686468,46.6466589104768,47.5882004686468,657414.847628291,0.0,1.0
2017-05-01,51.2,52.7,51.19,52.66,376131,45.9113597888584,47.2564191576726,45.9023927263996,47.2205509078376,419458.436617106,0.0,1.0
2017-05-02,51.84,51.84,51.05,51.08,424635,46.4852517862191,46.4852517862191,45.776853851977,45.8037550393533,473549.729304165,0.0,1.0
2017-05-03,51.37,51.87,50.31,51.55,342251,46.0637998506573,46.5121529735954,45.1132912300286,46.225206974915,381675.717743662,0.0,1.0
2017-05-04,51.5,51.81,50.96,51.27,449459,46.3059105370439,46.5846451441601,45.8203728343254,46.0991074414416,499874.383886323,0.14,1.0
2017-05-05,51.69,51.86,51.26,51.71,242148,46.4767478768893,46.6296023388562,46.0901160025023,46.4947307547678,269309.508340706,0.0,1.0
2017-05-08,51.66,51.98,51.42,51.53,243299,46.4497735600716,46.737499606127,46.23397902553,46.3328848538616,270589.614904048,0.0,1.0
2017-05-09,51.43,51.87,51.24,51.7,383029,46.2429704644693,46.6385937777955,46.0721331246239,46.4857393158285,425992.994657119,0.0,1.0
2017-05-10,51.92,52.1301,51.15,51.28,337998,46.6835509724916,46.8724611046049,45.9912101741708,46.1080988803808,375910.910683309,0.0,1.0
2017-05-11,51.69,51.81,51.52,51.66,223673,46.4767478768893,46.5846451441601,46.3238934149224,46.4497735600716,248762.18535396,0.0,1.0
2017-05-12,51.25,51.81,51.12,51.81,276739,46.0811245635631,46.5846451441601,45.9642358573531,46.5846451441601,307780.547552317,0.0,1.0
2017-05-15,51.25,51.4499,51.07,51.32,150671,46.0811245635631,46.2608634279583,45.9192786626569,46.1440646361377,167571.621203572,0.0,1.0
2017-05-16,51.02,51.28,50.79,51.25,215134,45.8743214679608,46.1080988803808,45.6675183723584,46.0811245635631,239265.373933996,0.0,1.0
2017-05-17,50.18,50.895,50.1,50.55,325157,45.1190405970653,45.7619284812204,45.0471090855514,45.4517238378169,361629.548059612,0.0,1.0
2017-05-18,49.96,50.38,49.84,50.09,313065,44.9212289404022,45.2988693758499,44.8133316731314,45.0381176466122,348181.20004577,0.0,1.0
2017-05-19,50.59,50.84,50.0,50.0,223015,45.4876895935738,45.7124755670546,44.9571946961591,44.9571946961591,248030.378126611,0.0,1.0
2017-05-22,51.15,51.2,50.64,50.71,225523,45.9912101741708,46.0361673688669,45.53264678827,45.5955868608446,250819.698075231,0.0,1.0
2017-05-23,50.78,51.25,50.64,51.25,210157,45.6585269334192,46.0811245635631,45.53264678827,46.0811245635631,233730.108629259,0.0,1.0
2017-05-24,50.43,50.84,49.97,50.84,359303,45.3438265705461,45.7124755670546,44.9302203793414,45.7124755670546,399605.67204908,0.0,1.0
2017-05-25,50.38,51.0,50.28,50.56,334450,45.2988693758499,45.8563385900823,45.2089549864576,45.4607152767561,371964.934934623,0.0,1.0
2017-05-26,51.0,51.11,50.15,50.34,566903,45.8563385900823,45.9552444184138,45.0920662802476,45.262903620093,630491.964446831,0.0,1.0
2017-05-30,51.08,51.39,50.93,51.0,375448,45.9282701015961,46.2070047087123,45.7933985175077,45.8563385900823,417561.641176064,0.0,1.0
2017-05-31,50.39,51.16,50.14,51.12,337911,45.3078608147892,46.00020161311,45.0830748413084,45.9642358573531,375814.151976957,0.0,1.0
2017-06-01,51.65,51.66,50.495,50.57,279637,46.4407821211324,46.4497735600716,45.4022709236511,45.4697067156953,311003.613425962,0.0,1.0
2017-06-02,51.86,52.0,51.41,51.68,274249,46.6296023388562,46.7554824840055,46.2249875865908,46.4677564379501,305011.246646391,0.0,1.0
2017-06-05,51.68,52.16,51.55,51.72,189893,46.4677564379501,46.8993455070332,46.35086773174,46.503722193707,211193.115232592,0.0,1.0
2017-06-06,51.1,51.73,51.09,51.54,214035,45.9462529794746,46.5127136326462,45.9372615405354,46.3418762928008,238043.100160658,0.0,1.0
2017-06-07,50.43,51.19,50.39,51.04,220080,45.3438265705461,46.0271759299277,45.3078608147892,45.8923043458392,244766.16199854,0.0,1.0
2017-06-08,50.14,50.61,49.96,50.46,340226,45.0830748413084,45.5056724714523,44.9212289404022,45.3708008873638,378388.823301142,0.0,1.0
2017-06-09,50.15,50.45,49.7201,50.19,369102,45.0920662802476,45.3618094484246,44.70552432025,45.1280320360045,410503.816457585,0.0,1.0
2017-06-12,49.95,50.31,49.88,50.0,183209,44.912237501463,45.2359293032753,44.8492974288883,44.9571946961591,203759.377379092,0.0,1.0
2017-06-13,50.5,50.78,49.845,50.17,220043,45.4067666431207,45.6585269334192,44.817827392601,45.1100491581261,244725.011744115,0.0,1.0
2017-06-14,50.11,50.69,49.7025,50.66,210300,45.0561005244907,45.5776039829661,44.689699387717,45.5506296661484,233889.148801768,0.0,1.0
2017-06-15,49.91,50.24,49.7,49.74,295522,44.876271745706,45.1729892307007,44.6874515279822,44.7234172837391,328670.418602929,0.0,1.0
2017-06-16,49.37,49.99,49.24,49.93,589481,44.3907340429875,44.9482032572199,44.2738453367775,44.8942546235845,655602.516998644,0.0,1.0
2017-06-19,50.29,50.53,49.52,49.55,222972,45.2179464253968,45.4337409599384,44.525605627076,44.5525799438937,247982.554857954,0.0,1.0
2017-06-20,49.89,50.32,49.53,50.18,252535,44.8582888678276,45.2449207422145,44.5345970660152,45.1190405970653,280861.608143863,0.0,1.0
2017-06-21,49.66,50.06,49.5542,50.05,319221,44.6514857722252,45.0111433297945,44.5563563482482,45.0021518908553,355027.712646929,0.0,1.0
2017-06-22,49.65,49.89,49.36,49.7,190679,44.642494333286,44.8582888678276,44.3817426040483,44.6874515279822,212067.280096872,0.0,1.0
2017-06-23,50.02,50.17,49.37,49.74,390805,44.9751775740376,45.1100491581261,44.3907340429875,44.7234172837391,434641.221100688,0.0,1.0
2017-06-26,50.4,50.7,50.11,50.11,182543,45.3168522537284,45.5865954219053,45.0561005244907,45.0561005244907,203018.672799434,0.0,1.0
2017-06-27,49.3,50.4,49.28,50.35,408166,44.3277939704129,45.3168522537284,44.3098110925344,45.2718950590322,453949.587778518,0.0,1.0
2017-06-28,50.0,50.2,49.45,49.68,190204,44.9571946961591,45.1370234749438,44.4626655545014,44.6694686501037,211538.999803573,0.0,1.0
2017-06-29,49.47,50.185,49.26,50.01,260090,44.4806484323798,45.1235363165349,44.291828214656,44.9661861350983,289264.045229918,0.0,1.0
2017-06-30,48.96,49.81,48.94,49.64,316499,44.022085046479,44.7863573563137,44.0041021686005,44.6335028943468,352000.388524064,0.0,1.0
2017-07-03,48.99,49.2684,48.99,49.09,178799,44.0490593632967,44.2993810233649,44.0490593632967,44.138973752689,198854.711919198,0.0,1.0
2017-07-05,49.36,49.98,48.86,49.0,407468,44.3817426040483,44.9392118182806,43.9321706570867,44.0580508022359,453173.293789627,0.0,1.0
2017-07-06,49.32,49.41,48.88,49.06,629520,44.3457768482914,44.4266997987444,43.9501535349652,44.1119994358713,700132.653132138,0.0,1.0
2017-07-07,50.25,50.3,49.55,49.55,254798,45.1819806696399,45.2269378643361,44.5525799438937,44.5525799438937,283378.446678045,0.0,1.0
2017-07-10,50.35,50.45,49.94,50.2,300658,45.2718950590322,45.3618094484246,44.9032460625237,45.1370234749438,334382.518784793,0.0,1.0
2017-07-11,50.68,50.76,50.27,50.35,208333,45.5686125440269,45.6405440555407,45.1999635475184,45.2718950590322,231701.512302989,0.0,1.0
2017-07-12,51.28,51.415,50.92,50.92,342763,46.1080988803808,46.2294833060604,45.7844070785684,45.7844070785684,381210.39615188,0.0,1.0
2017-07-13,51.31,51.44,51.145,51.32,237963,46.1350731971985,46.2519619034085,45.9867144547012,46.1440646361377,264655.080914479,0.0,1.0
2017-07-14,51.36,51.44,51.17,51.37,159157,46.1800303918946,46.2519619034085,46.0091930520492,46.1890218308339,177009.487664493,0.0,1.0
2017-07-17,53.96,54.82,52.1,52.3,684700,48.5178045160949,49.2910682648689,46.8453968733978,47.0252256521824,761502.140677938,0.0,1.0
2017-07-18,52.54,53.63,52.35,53.63,454675,47.241020186724,48.2210870311003,47.0701828468786,48.2210870311003,505675.457591268,0.0,1.0
2017-07-19,53.11,53.39,52.55,52.64,243246,47.7535322062602,48.0052924965587,47.2500116256632,47.3309345761163,270530.669945006,0.0,1.0
2017-07-20,53.37,53.42,52.91,53.05,139463,47.9873096186802,48.0322668133764,47.5737034274756,47.6995835726248,155106.430619786,0.0,1.0
2017-07-21,52.77,53.3,52.69,53.1,322874,47.4478232823263,47.9243695461056,47.3758917708125,47.744540767321,359090.46614466,0.0,1.0
2017-07-24,53.39,53.43,52.61,52.8,249512,48.0052924965587,48.0412582523156,47.3039602592986,47.474797599144,277499.521140403,0.0,1.0
2017-07-25,52.88,53.6254,52.86,53.5,486966,47.5467291106579,48.2169509691882,47.5287462327794,48.1041983248903,541588.508014273,0.0,1.0
2017-07-26,54.69,54.78,51.68,52.96,696699,49.1741795586588,49.2551025091119,46.4677564379501,47.6186606221717,774847.056971198,0.0,1.0
2017-07-27,53.1,54.74,52.63,54.74,282783,47.744540767321,49.219136753355,47.3219431371771,49.219136753355,314502.497221161,0.0,1.0
2017-07-28,52.57,52.93,52.14,52.75,354712,47.2679945035417,47.591686305354,46.8813626291547,47.4298404044479,394499.703993213,0.0,1.0
2017-07-31,51.75,52.82,51.71,52.65,293342,46.5306965105247,47.4927804770225,46.4947307547678,47.3399260150555,326245.890098945,0.0,1.0
2017-08-01,52.63,52.63,51.8,51.99,393913,47.3219431371771,47.3219431371771,46.5756537052208,46.7464910450663,438097.842472424,0.0,1.0
2017-08-02,51.32,52.63,51.3,52.63,656379,46.1440646361377,47.3219431371771,46.1260817582592,47.3219431371771,730004.401337877,0.0,1.0
2017-08-03,51.41,51.59,51.06,51.3,703892,46.35086773174,46.5131543723102,46.0353103750758,46.2516925625027,780720.825539581,0.14,1.0
2017-08-04,51.15,51.53,50.72,51.53,312733,46.1164536953609,46.4590588254535,45.7287689428877,46.4590588254535,346867.368763205,0.0,1.0
2017-08-07,51.17,52.0,50.93,51.12,354485,46.1344855443131,46.8828072758312,45.9181033568862,46.0894059219325,393176.541062263,0.0,1.0
2017-08-08,50.92,51.31,50.71,51.11,369935,45.9090874324101,46.2607084869788,45.7197530184116,46.0803899974564,410312.886914448,0.0,1.0
2017-08-09,51.08,51.66,50.63,50.7,537668,46.053342224028,46.5762658436431,45.6476256226026,45.7107370939354,596353.708844845,0.0,1.0
2017-08-10,49.99,51.11,49.97,50.9,334494,45.0706064561308,46.0803899974564,45.0525746071786,45.8910555834579,371003.551422713,0.0,1.0
2017-08-11,50.0,50.35,49.9,49.9,516426,45.0796223806069,45.3951797372712,44.9894631358457,44.9894631358457,572793.174308138,0.0,1.0
2017-08-14,50.31,50.51,49.91,50.15,373541,45.3591160393667,45.5394345288891,44.9984790603218,45.2148612477488,414312.47676189,0.0,1.0
2017-08-15,49.65,50.4922,49.64,50.41,245972,44.7640650239427,45.5233861833216,44.7550490994666,45.4492752841279,272819.499155583,0.0,1.0
2017-08-16,49.52,49.7,49.36,49.68,413107,44.6468580057531,44.8091446463233,44.5026032141352,44.791112797371,458197.050223869,0.0,1.0
2017-08-17,48.68,49.67,48.67,49.41,293462,43.8895203497589,44.7820968728949,43.8805044252828,44.5476828365158,325492.966114825,0.0,1.0
2017-08-18,48.42,48.805,48.22,48.52,393480,43.6551063133798,44.0022194057104,43.4747878238573,43.745265558141,436427.790674299,0.0,1.0
2017-08-21,48.25,48.47,48.0,48.4,311135,43.5018355972857,43.7001859357604,43.2764374853827,43.6370744644275,345094.949302247,0.0,1.0
2017-08-22,48.76,48.79,48.21,48.35,541292,43.9616477455679,43.9886955189962,43.4657718993812,43.5919948420469,600373.263367065,0.0,1.0
2017-08-23,49.09,49.23,48.34,48.46,516097,44.2591732532799,44.3853961959456,43.5829789175708,43.6911700112842,572428.264419117,0.0,1.0
2017-08-24,49.11,49.29,48.735,49.14,498592,44.2772051022321,44.4394917428023,43.9391079343776,44.3042528756605,553012.618196301,0.0,1.0
2017-08-25,50.17,50.25,49.17,49.35,792799,45.232893096701,45.30502049251,44.3313006490889,44.493587289659,879331.900017267,0.0,1.0
2017-08-28,49.89,50.76,49.84,50.26,462875,44.9804472113696,45.7648326407922,44.935367588989,45.3140364169861,513397.157691284,0.0,1.0
2017-08-29,49.49,49.57,48.89,49.48,615812,44.6198102323247,44.6919376281337,44.0788547637575,44.6107943078486,683027.016953142,0.0,1.0
2017-08-30,49.82,49.85,49.42,49.42,552481,44.9173357400367,44.9443835134651,44.5566987609919,44.5566987609919,612783.527039565,0.0,1.0
2017-08-31,50.46,50.65,49.83,49.97,399047,45.4943549065085,45.6656574715548,44.9263516645129,45.0525746071786,442602.420924081,0.0,1.0
2017-09-01,50.71,51.12,50.405,50.58,357244,45.7197530184116,46.0894059219325,45.4447673218898,45.602546000222,396236.682046481,0.0,1.0
2017-09-05,50.69,51.0,50.48,50.68,182244,45.7017211694593,45.9812148282191,45.5123867554608,45.6927052449832,202135.677248264,0.0,1.0
2017-09-06,50.7,50.97,50.4701,50.81,339815,45.7107370939354,45.9541670547907,45.5034609902294,45.8099122631728,376905.331117178,0.0,1.0
2017-09-07,50.18,50.9783,50.16,50.74,190927,45.2419090211771,45.9616502721059,45.2238771722249,45.7468007918399,211766.414532053,0.0,1.0
2017-09-08,50.49,50.61,49.83,50.09,294543,45.5214026799369,45.6295937736503,44.9263516645129,45.160765700892,326691.955750178,0.0,1.0
2017-09-11,51.5,51.64,50.7,50.91,315737,46.4320110520251,46.5582339946908,45.7107370939354,45.900071507934,350199.251154141,0.0,1.0
2017-09-12,53.94,54.0,51.56,51.6,793360,48.6318966241988,48.6859921710555,46.4861065988819,46.5221702967864,879954.132381219,0.0,1.0
2017-09-13,59.07,59.79,54.24,54.3,3830800,53.257065880449,53.9062124427298,48.9023743584824,48.9564699053391,4248926.45246292,0.0,1.0
2017-09-14,58.19,58.95,57.29,58.95,1104015,52.4636645265503,53.1488747867356,51.6522313236994,53.1488747867356,1224516.69035602,0.0,1.0
2017-09-15,58.29,59.0,57.55,57.86,611372,52.5538237713116,53.1939544091162,51.8866453600786,52.1661390188383,678102.39717426,0.0,1.0
2017-09-18,58.67,58.92,58.4,58.41,386992,52.8964289014042,53.1218270133072,52.6529989405489,52.662014865025,429231.634564981,0.0,1.0
2017-09-19,57.92,59.12,57.88,58.59,524707,52.2202345656951,53.3021455028296,52.1841708677906,52.8243015055952,581978.033855189,0.0,1.0
2017-09-20,58.3,58.36,57.66,57.98,424912,52.5628396957877,52.6169352426444,51.9858205293159,52.2743301125518,471290.549433257,0.0,1.0
2017-09-21,57.94,58.28,57.69,58.23,344294,52.2382664146473,52.5448078468354,52.0128683027443,52.4997282244548,381873.207691414,0.0,1.0
2017-09-22,58.18,58.79,57.69,57.69,319679,52.4546486020742,53.0046199951176,52.0128683027443,52.0128683027443,354571.514930796,0.0,1.0
2017-09-25,58.19,58.28,57.61,57.95,253894,52.4636645265503,52.5448078468354,51.9407409069353,52.2472823391234,281606.174355649,0.0,1.0
2017-09-26,57.08,58.66,57.06,58.31,246027,51.4628969097009,52.887412976928,51.4448650607486,52.5718556202638,272880.50232852,0.0,1.0
2017-09-27,57.57,57.85,57.17,57.49,251244,51.9046772090308,52.1571230943622,51.544040229986,51.8325498132219,278666.930568704,0.0,1.0
2017-09-28,57.69,57.84,56.9101,57.43,163715,52.0128683027443,52.1481071698861,51.3097163528516,51.7784542663651,181584.262860229,0.0,1.0
2017-09-29,57.52,57.82,57.4,57.67,185220,51.8595975866502,52.1300753209339,51.7514064929368,51.994836453792,205436.503478433,0.0,1.0
2017-10-02,57.86,57.9,57.43,57.7,170239,52.1661390188383,52.2022027167428,51.7784542663651,52.0218842272204,188820.348319107,0.0,1.0
2017-10-03,58.16,58.19,57.6835,57.94,200355,52.436616753122,52.4636645265503,52.0070079518348,52.2382664146473,222223.467521982,0.0,1.0
2017-10-04,57.95,58.72,57.79,58.1,297571,52.2472823391234,52.9415085237848,52.1030275475055,52.3825212062653,330050.457707487,0.0,1.0
2017-10-05,57.71,58.04,57.5,58.04,192741,52.0309001516965,52.3284256594085,51.841565737698,52.3284256594085,213778.410090361,0.0,1.0
2017-10-06,57.42,57.71,57.08,57.52,271279,51.769438341889,52.0309001516965,51.4628969097009,51.8595975866502,300888.722746603,0.0,1.0
2017-10-09,57.93,58.8606,57.62,57.66,251494,52.2292504901712,53.068272421919,51.9497568314114,51.9858205293159,278944.217718416,0.0,1.0
2017-10-10,57.8,58.26,57.51,58.26,254266,52.1120434719816,52.5267759978832,51.8505816621741,52.5267759978832,282018.77763442,0.0,1.0
2017-10-11,58.12,58.15,57.47,57.78,175018,52.4005530552175,52.4276008286459,51.8145179642696,52.0940116230294,194120.969472996,0.0,1.0
2017-10-12,58.95,58.95,57.54,57.84,262350,53.1488747867356,53.1488747867356,51.8776294356025,52.1481071698861,290985.134907498,0.0,1.0
2017-10-13,59.36,59.73,58.84,59.0,315560,53.5185276902565,53.852116895873,53.0496996174982,53.1939544091162,350002.931852145,0.0,1.0
2017-10-16,59.48,59.76,59.16,59.16,185015,53.62671878397,53.8791646693014,53.3382092007341,53.3382092007341,205209.128015669,0.0,1.0
2017-10-17,59.2,59.71,59.01,59.69,156029,53.3742728986386,53.8340850469208,53.2029703335923,53.8160531979686,173059.346729492,0.0,1.0
2017-10-18,60.17,60.49,59.08,59.57,571793,54.2488175728224,54.5373271560583,53.2660818049252,53.7078621042551,634203.404780497,0.0,1.0
2017-10-19,59.54,60.49,58.91,60.38,407961,53.6808143308267,54.5373271560583,53.1128110888311,54.4381519868209,452489.371534203,0.0,1.0
2017-10-20,59.77,60.14,59.48,59.87,382277,53.8881805937775,54.221769799394,53.62671878397,53.9783398385387,424001.998921418,0.0,1.0
2017-10-23,59.84,60.39,59.45,59.81,475663,53.9512920651104,54.4471679112971,53.5996710105416,53.924244291682,527580.949973339,0.0,1.0
2017-10-24,60.77,60.83,59.95,60.36,372500,54.7897730413897,54.8438685882464,54.0504672343477,54.4201201378687,413157.85307049,0.0,1.0
2017-10-25,59.96,61.45,59.81,60.92,530921,54.0594831588238,55.4028559057659,53.924244291682,54.9250119085315,588870.283248424,0.0,1.0
2017-10-26,57.53,59.0,56.5,56.95,876200,51.8686135111263,53.1939544091162,50.9399732900858,51.3456898915113,971836.002309702,0.0,1.0
2017-10-27,57.38,57.76,57.04,57.67,480265,51.7333746439845,52.0759797740771,51.4268332117964,51.994836453792,532685.251825233,0.0,1.0
2017-10-30,57.68,58.3,56.5,56.77,411896,52.0038523782682,52.5628396957877,50.9399732900858,51.1834032509411,456853.871270665,0.0,1.0
2017-10-31,57.94,58.15,57.24,57.46,452464,52.2382664146473,52.4276008286459,51.6071517013188,51.8055020397935,501849.811628689,0.0,1.0
2017-11-01,58.35,58.64,57.79,58.14,273013,52.6079193181683,52.8693811279758,52.1030275475055,52.4185849041697,302811.986417004,0.0,1.0
2017-11-02,58.65,58.805,57.95,58.5,381320,52.8783970524519,53.0181438818318,52.2472823391234,52.7431581853101,422940.543712321,0.0,1.0
2017-11-03,58.98,59.14,58.35,58.58,323838,53.3201773517819,53.4648234754897,52.7506332396825,52.9585620425124,358212.71024639,0.16,1.0
2017-11-06,59.17,59.35,58.72,58.98,237769,53.4919446236849,53.6546715128561,53.0851274007567,53.3201773517819,263007.67020107,0.0,1.0
2017-11-07,59.03,59.13,58.36,59.09,212653,53.3653792654406,53.4557830927579,52.7596736224142,53.419621561831,235225.660583457,0.0,1.0
2017-11-08,59.36,59.92,58.81,59.06,294907,53.6637118955879,54.1699733285651,53.1664908453424,53.3925004136358,326210.746548065,0.0,1.0
2017-11-09,59.64,59.77,59.02,59.02,263989,53.9168426120765,54.0343675875891,53.3563388827088,53.3563388827088,292010.867054621,0.0,1.0
2017-11-10,60.65,60.7,59.41,59.55,350142,54.8299212679819,54.8751231816406,53.7089138092465,53.8354791674909,387308.823520067,0.0,1.0
2017-11-13,60.05,60.34,59.63,60.33,339778,54.2874983040777,54.549669403298,53.9078022293448,54.5406290205663,375844.707113118,0.0,1.0
2017-11-14,61.0,61.09,60.03,60.03,280141,55.1463346635926,55.2276981081783,54.2694175386142,54.2694175386142,309877.367267381,0.0,1.0
2017-11-15,61.06,61.27,60.49,60.83,450080,55.2005769599831,55.3904249973495,54.6852751442741,54.9926481571531,497855.028216872,0.0,1.0
2017-11-16,60.95,61.345,60.86,61.11,400418,55.101132749934,55.4582278678376,55.0197693053483,55.2457788736417,442921.513261072,0.0,1.0
2017-11-17,61.49,61.59,60.95,60.95,351419,55.5893134174477,55.6797172447651,55.101132749934,55.101132749934,388721.374335552,0.0,1.0
2017-11-20,61.87,62.15,61.43,61.55,314474,55.9328479612537,56.1859786777423,55.5350711210573,55.6435557138382,347854.741698082,0.0,1.0
2017-11-21,62.47,62.71,61.89,62.18,400632,56.4752709251579,56.6922401107196,55.9509287267172,56.2130998259376,443158.228902822,0.0,1.0
2017-11-22,62.85,63.0,62.27,62.47,224922,56.8188054689639,56.9544112099399,56.2944632705232,56.4752709251579,248796.988661117,0.0,1.0
2017-11-24,63.25,63.34,62.62,62.89,166468,57.1804207782334,57.261784222819,56.610876666134,56.8549669998908,184138.22173215,0.0,1.0
2017-11-27,62.66,63.25,62.62,63.11,305307,56.6470381970609,57.1804207782334,56.610876666134,57.053855419989,337714.684277925,0.0,1.0
2017-11-28,62.92,63.01,62.46,63.0,296460,56.8820881480861,56.9634515926717,56.4662305424262,56.9544112099399,327928.594172533,0.0,1.0
2017-11-29,61.7,63.03,61.09,62.81,414267,55.7791614548142,56.9815323581352,55.2276981081783,56.782643938037,458240.554955384,0.0,1.0
2017-11-30,62.18,62.31,61.47,61.75,560282,56.2130998259376,56.3306248014501,55.5712326519843,55.8243633684729,619754.734534761,0.0,1.0
2017-12-01,62.02,62.32,61.11,62.04,236005,56.0684537022298,56.3396651841819,55.2457788736417,56.0865344676932,261056.425378428,0.0,1.0
2017-12-04,61.82,62.619,61.77,62.23,272473,55.887646047595,56.6099726278608,55.8424441339364,56.2583017395962,301395.425487327,0.0,1.0
2017-12-05,61.4,62.23,61.05,61.99,296307,55.5079499728621,56.2583017395962,55.1915365772513,56.0413325540346,327759.353550162,0.0,1.0
2017-12-06,61.17,61.86,60.72,61.25,303861,55.3000211700322,55.923807578522,54.893203947104,55.3723442318861,336115.194474331,0.0,1.0
2017-12-07,61.1,61.56,60.94,61.27,232386,55.23673849091,55.6525960965699,55.0920923672022,55.3904249973495,257053.276278009,0.0,1.0
2017-12-08,61.79,62.49,61.24,61.34,226734,55.8605248993998,56.4933516906214,55.3633038491543,55.4537076764717,250801.328580973,0.0,1.0
2017-12-11,61.89,62.37,61.48,61.77,247468,55.9509287267172,56.3848670978405,55.580273034716,55.8424441339364,273736.198282023,0.0,1.0
2017-12-12,61.3,62.02,61.16,61.89,218872,55.4175461455447,56.0684537022298,55.2909807873004,55.9509287267172,242104.794116342,0.0,1.0
2017-12-13,61.41,61.9,60.87,61.49,489416,55.5169903555938,55.9599691094489,55.0288096880801,55.5893134174477,541366.460384352,0.0,1.0
2017-12-14,60.99,61.7,60.92,61.58,228239,55.1372942808609,55.7791614548142,55.0740116017388,55.6706768620334,252466.081108227,0.0,1.0
2017-12-15,62.32,62.48,61.09,61.31,545445,56.3396651841819,56.4843113078896,55.2276981081783,55.4265865282765,603342.818756114,0.0,1.0
2017-12-18,62.6,62.9,62.19,62.5,371137,56.5927959006705,56.8640073826226,56.2221402086693,56.5023920733531,410532.397812223,0.0,1.0
2017-12-19,62.44,62.74,61.96,62.28,207178,56.4481497769627,56.7193612589148,56.0142114058394,56.3035036532549,229169.501057401,0.0,1.0
2017-12-20,62.57,62.8,62.07,62.54,233014,56.5656747524753,56.7736035553052,56.1136556158885,56.5385536042801,257747.937133235,0.0,1.0
2017-12-21,62.21,62.75,61.94,62.65,206717,56.2402209741328,56.7284016416465,55.9961306403759,56.6379978143292,228659.566894568,0.0,1.0
2017-12-22,62.25,62.48,61.91,62.32,151760,56.2763825050597,56.4843113078896,55.9690094921807,56.3396651841819,167868.999027267,0.0,1.0
2017-12-26,61.87,62.2,61.77,62.1,129954,55.9328479612537,56.231180591401,55.8424441339364,56.1407767640837,143748.338821755,0.0,1.0
2017-12-27,61.85,61.93,61.64,61.72,94641,55.9147671957903,55.9870902576441,55.7249191584238,55.7972422202777,104686.939489586,0.0,1.0
2017-12-28,61.93,61.98,61.55,61.94,247519,55.9870902576441,56.0322921713028,55.6435557138382,55.9961306403759,273792.611822814,0.0,1.0
2017-12-29,62.0,62.68,61.74,62.07,159380,56.0503729367663,56.6651189625244,55.8153229857412,56.1136556158885,176297.845710107,0.0,1.0
2018-01-02,63.04,63.1,61.87,62.25,295473,56.9905727408669,57.0448150372573,55.9328479612537,56.2763825050597,326836.826236056,0.0,1.0
2018-01-03,63.21,63.37,62.37,63.14,286106,57.1442592473064,57.2889053710142,56.3848670978405,57.0809765681843,316475.539244171,0.0,1.0
2018-01-04,63.07,63.63,62.97,63.37,205147,57.0176938890621,57.5239553220393,56.9272900617447,57.2889053710142,226922.914756503,0.0,1.0
2018-01-05,63.52,63.69,63.08,63.24,169064,57.4245111119902,57.5781976184298,57.0267342717938,57.1713803955016,187009.781573181,0.0,1.0
2018-01-08,63.4,63.6,62.64,63.48,231421,57.3160265192094,57.4968341738441,56.6289574315974,57.3883495810633,255985.843594421,0.0,1.0
2018-01-09,62.72,63.6,62.4,63.6,294688,56.7012804934513,57.4968341738441,56.4119882460358,57.4968341738441,325968.500167023,0.0,1.0
2018-01-10,62.26,62.59,62.13,62.57,157617,56.2854228877914,56.5837555179388,56.1678979122789,56.5656747524753,174347.707035324,0.0,1.0
2018-01-11,64.29,64.74,62.34,62.63,613698,58.120620582334,58.5274378052621,56.3577459496453,56.6199170488657,678840.728551897,0.0,1.0
2018-01-12,65.35,65.56,64.03,64.46,431019,59.078901151898,59.2687491892645,57.8855706313088,58.2743070887735,476770.743883328,0.0,1.0
2018-01-16,63.11,65.08,62.76,64.48,603626,57.053855419989,58.8348108181411,56.7374420243783,58.292387854237,667699.607319672,0.0,1.0
2018-01-17,64.06,64.21,63.1,63.11,369896,57.912691779504,58.0482975204801,57.0448150372573,57.053855419989,409159.66831965,0.0,1.0
2018-01-18,63.96,64.35,63.01,64.0,299406,57.8222879521867,58.1748628787244,56.9634515926717,57.8584494831136,331187.305764088,0.0,1.0
2018-01-19,64.05,64.27,63.72,64.09,182085,57.9036513967723,58.1025398168705,57.605318766625,57.9398129276992,201412.932840538,0.0,1.0
2018-01-22,64.04,64.05,63.3,63.98,382960,57.8946110140405,57.9036513967723,57.225622691892,57.8403687176501,423610.383944929,0.0,1.0
2018-01-23,64.67,65.04,64.0,64.05,381445,58.4641551261399,58.7986492872142,57.8584494831136,57.9036513967723,421934.569939089,0.0,1.0
2018-01-24,64.41,64.99,63.71,64.94,387187,58.2291051751148,58.7534473735555,57.5962783838932,58.7082454598968,428286.070943401,0.0,1.0
2018-01-25,70.19,74.29,69.03,70.3,1470553,63.4544463940585,67.1610033140705,62.4057619971771,63.5538906041076,1626649.05196722,0.0,1.0
2018-01-26,66.98,70.49,66.71,70.24,794591,60.5524835371711,63.7256578760106,60.3083932034142,63.4996483077172,878935.133144936,0.0,1.0
2018-01-29,66.04,67.13,66.03,66.84,521995,59.7026875603879,60.6880892781471,59.6936471776561,60.4259181789268,577403.651470996,0.0,1.0
2018-01-30,64.7,65.25,64.36,65.25,770932,58.4912762743352,58.9884973245807,58.1839032614561,58.9884973245807,852764.780957362,0.0,1.0
2018-01-31,64.34,65.4,64.21,65.07,340197,58.1658224959926,59.1241030655567,58.0482975204801,58.8257704354094,376308.183065889,0.0,1.0
2018-02-01,64.08,64.62,63.05,63.99,330044,57.9307725449675,58.4189532124813,56.9996131235986,57.8494091003819,365077.463857113,0.0,1.0
2018-02-02,63.37,64.04,63.26,63.76,306176,57.433551494722,58.0407864560833,57.3338562025582,57.7870166214845,337822.973071464,0.16,1.0
2018-02-05,61.85,63.66,61.8,63.06,514614,56.055943821186,57.6963845376993,56.0106277792933,57.1525920349877,567805.547999184,0.0,1.0
2018-02-06,63.49,63.87,60.32,60.68,519472,57.5423099952643,57.8867119136483,54.6692729392714,54.9955484408984,573165.680743688,0.0,1.0
2018-02-07,63.08,63.91,62.58,63.14,502905,57.1707184517447,57.9229647471624,56.7175580328184,57.2250977020159,554886.281983253,0.0,1.0
2018-02-08,59.98,63.05,59.96,63.05,597814,54.3611238544015,57.1435288266091,54.3429974376445,57.1435288266091,659605.268942517,0.0,1.0
2018-02-09,60.19,61.41,58.37,60.78,578808,54.5514512303506,55.6571626525308,52.9019473054588,55.0861805246836,638634.770189524,0.0,1.0
2018-02-12,62.44,63.21,60.65,60.65,554638,56.590673115519,57.2885401606656,54.9683588157628,54.9683588157628,611966.509910674,0.0,1.0
2018-02-13,62.52,63.11,62.06,62.15,329511,56.6631787825472,57.1979080768803,56.246271197135,56.3278400725418,363569.926054789,0.0,1.0
2018-02-14,63.04,63.18,61.93,62.11,249603,57.1344656182306,57.26135053553,56.1284494882142,56.2915872390277,275402.472916089,0.0,1.0
2018-02-15,63.46,63.64,62.59,63.34,749360,57.5151203701287,57.6782581209422,56.7266212411969,57.4063618695864,826815.371227112,0.0,1.0
2018-02-16,63.37,63.85,62.68,63.18,271846,57.433551494722,57.8685854968913,56.8081901166037,57.26135053553,299944.554562033,0.0,1.0
2018-02-20,63.54,64.27,62.85,63.09,272934,57.5876260371569,58.2492402487894,56.9622646590386,57.1797816601233,301145.012451293,0.0,1.0
2018-02-21,62.32,63.92,62.27,63.74,254188,56.4819146149767,57.9320279555409,56.4365985730841,57.7688902047275,280461.387826248,0.0,1.0
2018-02-22,61.86,62.62,61.79,62.53,279471,56.0650070295645,56.7538108663325,56.0015645709148,56.6722419909258,308357.690045121,0.0,1.0
2018-02-23,62.26,62.26,61.42,62.11,294098,56.4275353647056,56.4275353647056,55.6662258609093,56.2915872390277,324496.566466252,0.0,1.0
2018-02-26,65.27,65.32,63.53,63.65,462529,59.155561086642,59.2008771285346,57.5785628287784,57.6873213293207,510336.936637003,0.0,1.0
2018-02-27,63.34,64.78,62.64,63.67,551714,57.4063618695864,58.7114638760942,56.7719372830896,57.7054477460778,608740.279333291,0.0,1.0
2018-02-28,64.55,64.74,63.26,63.4,921453,58.5030100833881,58.6752110425801,57.3338562025582,57.4607411198576,1016696.25315381,0.0,1.0
2018-03-01,64.25,65.68,64.05,64.6,686534,58.2311138320323,59.5271526301616,58.0498496644618,58.5483261252807,757495.54829459,0.0,1.0
2018-03-02,64.75,64.8,63.0,63.59,301419,58.6842742509586,58.7295902928513,57.0982127847165,57.6329420790496,332574.279892048,0.0,1.0
2018-03-05,65.64,65.9,63.96,64.35,327359,59.4908997966475,59.7265432144892,57.9682807890551,58.3217459158176,361195.490965005,0.0,1.0
2018-03-06,65.37,65.91,64.68,65.74,232797,59.2461931704273,59.7356064228677,58.620831792309,59.5815318804327,256859.370630348,0.0,1.0
2018-03-07,65.61,65.83,64.57,64.83,316743,59.4637101715119,59.6631007558395,58.5211365001452,58.7567799179868,349482.199648486,0.0,1.0
2018-03-08,65.63,66.0,65.22,65.95,206142,59.481836588269,59.8171752982744,59.1102450447494,59.7718592563818,227449.255705534,0.0,1.0
2018-03-09,66.09,66.17,65.27,65.75,359817,59.8987441736812,59.9712498407094,59.155561086642,59.5905950888113,397008.41575321,0.0,1.0
2018-03-12,67.07,67.6,66.38,66.61,319360,60.7869385947768,61.2672886388387,60.1615772166584,60.3700310093646,352369.698082484,0.0,1.0
2018-03-13,67.29,67.8,67.06,67.2,345980,60.9863291791044,61.4485528064092,60.7778753863982,60.9047603036976,381741.195336228,0.0,1.0
2018-03-14,67.76,67.97,66.78,67.61,500826,61.4122999728951,61.6026273488441,60.5241055517995,61.2763518472172,552592.3923217,0.0,1.0
2018-03-15,67.73,68.26,67.41,68.04,489634,61.3851103477595,61.8654603918214,61.0950876796467,61.6660698074938,540243.564475573,0.0,1.0
2018-03-16,67.79,68.08,66.61,67.72,547709,61.4394895980307,61.7023226410079,60.3700310093646,61.376047139381,604321.314400862,0.0,1.0
2018-03-19,66.33,67.49,65.69,67.49,330634,60.1162611747658,61.1675933466749,59.5362158385401,61.1675933466749,364809.001615118,0.0,1.0
2018-03-20,65.65,66.84,65.61,66.52,336668,59.499963005026,60.5784848020707,59.4637101715119,60.2884621339578,371466.688107571,0.0,1.0
2018-03-21,66.59,67.4,65.59,65.77,257228,60.3519045926075,61.0860244712681,59.4455837547549,59.6087215055683,283815.608399177,0.0,1.0
2018-03-22,65.23,66.28,64.67,65.88,359348,59.1193082531279,60.0709451328732,58.6117685839304,59.7084167977321,396490.938960874,0.0,1.0
2018-03-23,64.05,65.53,64.03,65.29,148016,58.0498496644618,59.3912045044837,58.0317232477047,59.1736875033991,163315.234316686,0.0,1.0
2018-03-26,64.77,65.06,63.8,64.71,682694,58.7024006677157,58.965233710693,57.8232694549986,58.6480214174445,753258.638097205,0.0,1.0
2018-03-27,63.58,65.47,63.21,65.11,221852,57.623878870671,59.3368252542125,57.2885401606656,59.0105497525856,244783.073205772,0.0,1.0
2018-03-28,62.75,63.71,62.38,63.57,669944,56.8716325752534,57.7417005795919,56.5362938652479,57.6148156622925,739190.772207451,0.0,1.0
2018-03-29,63.56,64.19,62.62,63.08,334098,57.605752453914,58.1767345817612,56.7538108663325,57.1707184517447,368631.047689009,0.0,1.0
2018-04-02,62.28,63.49,61.5,63.39,423292,56.4456617814626,57.5423099952643,55.7387315279375,57.451677911479,467044.320643571,0.0,1.0
2018-04-03,62.97,63.92,62.18,62.82,549540,57.0710231595809,57.9320279555409,56.3550296976773,56.935075033903,606341.570278834,0.0,1.0
2018-04-04,63.4,63.47,61.73,61.96,494932,57.4607411198576,57.5241835785072,55.9471853206436,56.1556391133498,546089.176513527,0.0,1.0
2018-04-05,64.6,65.25,63.39,63.92,431507,58.5483261252807,59.137434669885,57.451677911479,57.9320279555409,476108.439724695,0.0,1.0
2018-04-06,63.01,64.68,62.46,64.08,345777,57.107275993095,58.620831792309,56.6087995322761,58.0770392895974,381517.212844023,0.0,1.0
2018-04-09,64.22,65.04,63.03,63.53,569435,58.2039242068967,58.9471072939359,57.1254024098521,57.5785628287784,628292.957877003,0.0,1.0
2018-04-10,66.08,66.31,64.53,64.95,477618,59.8896809653027,60.0981347580088,58.4848836666311,58.8655384185292,526985.566316257,0.0,1.0
2018-04-11,66.11,66.22,65.06,65.77,332699,59.9168705904382,60.016565882602,58.965233710693,59.6087215055683,367087.444208243,0.0,1.0
2018-04-12,67.12,67.39,66.3,66.39,317662,60.8322546366694,61.0769612628896,60.0890715496302,60.170640425037,350496.189354578,0.0,1.0
2018-04-13,67.54,67.79,66.41,67.27,420938,61.2129093885675,61.4394895980307,60.188766841794,60.9682027623473,464447.006423612,0.0,1.0
2018-04-16,67.28,68.25,67.04,67.87,422964,60.9772659707258,61.8563971834429,60.7597489696412,61.5119952650589,466682.417897545,0.0,1.0
2018-04-17,68.02,68.32,67.66,67.83,640915,61.6479433907368,61.9198396420926,61.3216678891098,61.4757424315448,707161.275822067,0.0,1.0
2018-04-18,69.06,69.19,67.89,68.35,317802,62.5905170621035,62.7083387710244,61.5301216818159,61.9470292672281,350650.660038858,0.0,1.0
2018-04-19,68.71,69.19,68.25,68.96,329797,62.2733047688551,62.7083387710244,61.8563971834429,62.4998849783183,363885.487595532,0.0,1.0
2018-04-20,67.87,68.51,67.62,68.49,544873,61.5119952650589,62.0920406012846,61.2854150555957,62.0739141845275,601192.179682169,0.0,1.0
2018-04-23,67.32,68.13,67.08,68.13,274016,61.0135188042399,61.7476386829006,60.7960018031553,61.7476386829006,302338.850168368,0.0,1.0
2018-04-24,65.86,67.7,65.5,67.43,431781,59.6902903809751,61.3579207226239,59.3640148793481,61.1132140964037,476410.76092107,0.0,1.0
2018-04-25,62.22,62.79,60.0,62.28,1338717,56.3912825311915,56.9078854087675,54.3792502711586,56.4456617814626,1477089.50747711,0.0,1.0
2018-04-26,61.15,62.59,60.45,61.98,801461,55.4215192346891,56.7266212411969,54.7870946481923,56.1737655301068,884301.636381782,0.0,1.0
2018-04-27,60.49,61.26,59.97,61.24,468295,54.8233474817064,55.5212145268529,54.352060646023,55.5030881100959,516698.922105263,0.0,1.0
2018-04-30,59.82,60.92,59.78,60.36,538193,54.2161125203451,55.213065441983,54.179859686831,54.7055257727855,593821.721317969,0.0,1.0
2018-05-01,60.62,60.62,59.06,59.5,442373,54.9411691906272,54.9411691906272,53.5273086835771,53.9260898522323,488097.571548857,0.0,1.0
2018-05-02,61.1,62.05,60.45,60.49,597487,55.3762031927965,56.2372079887565,54.7870946481923,54.8233474817064,659244.469558521,0.0,1.0
2018-05-03,61.21,61.3,60.1,60.22,321797,55.4758984849603,55.557467360367,54.4698823549438,54.5786408554862,355058.591350981,0.0,1.0
2018-05-04,61.09,61.6,60.39,60.84,296695,55.5121513184744,55.9755855494847,54.8760651190484,55.2849776758223,326506.847951468,0.16,1.0
2018-05-07,61.79,62.21,61.08,61.19,421577,56.1482375179003,56.5298892375559,55.5030643727683,55.6030207755352,463936.963679321,0.0,1.0
2018-05-08,61.79,62.18,61.45,61.52,282385,56.1482375179003,56.5026284004377,55.8392813638934,55.902889983836,310758.982317785,0.0,1.0
2018-05-09,62.05,62.69,61.79,61.96,278567,56.3844981062586,56.966062631448,56.1482375179003,56.3027155949038,306557.350522579,0.0,1.0
2018-05-10,62.7,62.88,61.93,62.17,338750,56.9751495771541,57.1387145998636,56.2754547577855,56.4935414547316,372787.525046124,0.0,1.0
2018-05-11,62.75,63.25,62.29,62.59,427216,57.0205843056845,57.4749315909888,56.6025848032046,56.8751931743872,470142.569151602,0.0,1.0
2018-05-14,62.54,62.97,62.08,62.91,302126,56.8297584458567,57.2204971112184,56.4117589433768,57.1659754369819,332483.553629772,0.0,1.0
2018-05-15,62.61,62.69,62.06,62.21,466615,56.8933670657993,56.966062631448,56.3935850519646,56.5298892375559,513500.37195394,0.0,1.0
2018-05-16,62.82,63.67,62.64,62.73,344154,57.0841929256271,57.8565833106444,56.9206279029176,57.0024104142723,378734.517770402,0.0,1.0
2018-05-17,62.55,63.08,62.39,62.77,308897,56.8388453915628,57.3204535139853,56.6934542602655,57.0387581970967,339934.90221158,0.0,1.0
2018-05-18,62.47,62.57,62.2,62.54,239851,56.7661498259141,56.857019282975,56.5208022918498,56.8297584458567,263951.175409116,0.0,1.0
2018-05-21,62.43,62.84,62.16,62.71,501123,56.7298020430898,57.1023668170393,56.4844545090255,56.9842365228602,551475.728158491,0.0,1.0
2018-05-22,61.83,62.88,61.75,62.52,231817,56.1845853007247,57.1387145998636,56.111889735076,56.8115845544446,255109.920866767,0.0,1.0
2018-05-23,61.49,61.75,61.23,61.3,251371,55.8756291467178,56.111889735076,55.6393685583596,55.7029771783022,276628.702460131,0.0,1.0
2018-05-24,61.57,61.78,61.04,61.46,230295,55.9483247123665,56.1391505721943,55.4667165899439,55.8483683095995,253434.990643534,0.0,1.0
2018-05-25,61.44,61.8,61.28,61.49,256820,55.8301944181874,56.1573244636064,55.68480328689,55.8756291467178,282625.216774452,0.0,1.0
2018-05-29,61.82,62.01,60.99,61.05,377888,56.1754983550186,56.3481503234342,55.4212818614135,55.47580353565,415858.102626213,0.0,1.0
2018-05-30,62.56,62.86,61.86,62.06,423913,56.8479323372689,57.1205407084515,56.2118461378429,56.3935850519646,466507.684442443,0.0,1.0
2018-05-31,62.8,62.87,62.34,62.58,414782,57.0660190342149,57.1296276541575,56.648019531735,56.8661062286811,456459.203582824,0.0,1.0
2018-06-01,62.97,63.25,62.89,63.0,241472,57.2204971112184,57.4749315909888,57.1478015455697,57.2477579483366,265735.053130443,0.0,1.0
2018-06-04,62.89,63.22,62.61,62.95,348747,57.1478015455697,57.4476707538705,56.8933670657993,57.2023232198062,383789.021394127,0.0,1.0
2018-06-05,64.02,64.18,62.91,62.98,360742,58.1746264103573,58.3200175416547,57.1659754369819,57.2295840569245,396989.276340041,0.0,1.0
2018-06-06,64.53,64.56,64.13,64.17,302127,58.6380606413677,58.6653214784859,58.2745828131243,58.3109305959486,332484.654109551,0.0,1.0
2018-06-07,64.5,64.73,64.24,64.58,281975,58.6107998042494,58.8197995554894,58.3745392158912,58.6834953698981,310307.785608504,0.0,1.0
2018-06-08,64.31,64.74,63.92,64.32,350082,58.4381478358338,58.8288865011955,58.0837569532965,58.4472347815399,385258.161898737,0.0,1.0
2018-06-11,64.37,64.54,63.95,64.29,235195,58.4926695100703,58.6471475870738,58.1110177904147,58.4199739444216,258827.34155933,0.0,1.0
2018-06-12,64.14,64.51,63.53,64.44,293275,58.2836697588304,58.6198867499555,57.7293660707592,58.5562781300129,322743.207108198,0.0,1.0
2018-06-13,64.61,64.76,64.04,64.25,367548,58.7107562070164,58.8470603926076,58.1928003017695,58.3836261615973,404479.141714104,0.0,1.0
2018-06-14,65.32,65.51,64.55,64.81,414777,59.3559293521484,59.528581320564,58.6562345327798,58.8924951211381,456453.70118393,0.0,1.0
2018-06-15,65.41,65.41,64.62,64.95,357375,59.4377118635032,59.4377118635032,58.7198431527225,59.0197123610233,393283.960925044,0.0,1.0
2018-06-18,65.56,65.72,64.97,65.0,325291,59.5740160490945,59.7194071803918,59.0378862524354,59.0651470895537,357976.167704144,0.0,1.0
2018-06-19,65.12,65.18,64.12,64.81,551478,59.1741904380267,59.2287121122632,58.2654958674182,58.8924951211381,606890.387416639,0.0,1.0
2018-06-20,65.32,65.36,64.9,65.29,253088,59.3559293521484,59.3922771349728,58.9742776324928,59.3286685150302,278518.226240217,0.0,1.0
2018-06-21,64.71,65.53,64.61,65.3,306557,58.8016256640772,59.5467552119762,58.7107562070164,59.3377554607362,337359.779529342,0.0,1.0
2018-06-22,63.97,64.86,63.89,64.86,421048,58.1291916818269,58.9379298496685,58.0564961161782,58.9379298496685,463354.80987637,0.0,1.0
2018-06-25,61.85,63.98,61.49,63.97,277485,56.2027591921369,58.138278627533,55.8756291467178,58.1291916818269,305366.631401989,0.0,1.0
2018-06-26,62.74,62.88,61.73,61.75,253580,57.0114973599784,57.1387145998636,56.0937158436638,56.111889735076,279059.662291354,0.0,1.0
2018-06-27,61.99,62.9,61.91,62.9,295046,56.3299764320221,57.1568884912758,56.2572808663734,57.1568884912758,324692.156796335,0.0,1.0
2018-06-28,61.77,62.07,61.07,61.81,260417,56.1300636264882,56.4026719976707,55.4939774270622,56.1664114093125,286583.642538558,0.0,1.0
2018-06-29,61.69,62.04,61.43,61.96,275683,56.0573680608395,56.3754111605525,55.8211074724813,56.3027155949038,303383.56684071,0.0,1.0
2018-07-02,61.58,61.63,60.78,61.03,209152,55.9574116580726,56.002846386603,55.2304560015857,55.4576296442379,230167.546681762,0.0,1.0
2018-07-03,61.22,61.97,61.0,61.83,202543,55.6302816126535,56.3118025406099,55.4303688071196,56.1845853007247,222894.47582411,0.0,1.0
2018-07-05,61.44,61.81,60.99,61.53,308425,55.8301944181874,56.1664114093125,55.4212818614135,55.9119769295421,339415.475756017,0.0,1.0
2018-07-06,61.66,61.78,61.06,61.38,263188,56.0301072237212,56.1391505721943,55.4848904813561,55.7756727439508,289633.07200543,0.0,1.0
2018-07-09,62.48,62.75,61.86,61.99,139948,56.7752367716202,57.0205843056845,56.2118461378429,56.3299764320221,154009.944074258,0.0,1.0
2018-07-10,62.69,63.18,62.6,62.75,160609,56.966062631448,57.4113229710462,56.8842801200932,57.0205843056845,176746.95678268,0.0,1.0
2018-07-11,62.57,62.69,62.17,62.49,182623,56.857019282975,56.966062631448,56.4935414547316,56.7843237173263,200972.918631729,0.0,1.0
2018-07-12,63.19,63.5,62.87,62.88,168142,57.4204099167523,57.7021052336409,57.1296276541575,57.1387145998636,185036.870955883,0.0,1.0
2018-07-13,63.87,64.14,63.08,63.08,230609,58.0383222247661,58.2836697588304,57.3204535139853,57.3204535139853,253780.541294056,0.0,1.0
2018-07-16,62.43,64.1,62.36,63.85,218742,56.7298020430898,58.247321976006,56.6661934231472,58.0201483333539,240721.147759821,0.0,1.0
2018-07-17,62.6,62.94,62.04,62.44,468268,56.8842801200932,57.1932362741001,56.3754111605525,56.7388889887959,515319.465028188,0.0,1.0
2018-07-18,64.42,64.49,62.71,62.78,357244,58.5381042386007,58.6017128585433,56.9842365228602,57.0478451428028,393139.79807403,0.0,1.0
2018-07-19,65.25,65.48,64.25,64.25,295113,59.2923207322058,59.5013204834458,58.3836261615973,58.3836261615973,324765.888941511,0.0,1.0
2018-07-20,65.11,65.39,64.79,65.32,495711,59.1651034923206,59.419537972091,58.8743212297259,59.3559293521484,545519.931595983,0.0,1.0
2018-07-23,64.67,65.33,64.47,65.01,283431,58.7652778812529,59.3650162978545,58.5835389671312,59.0742340352598,311910.084166341,0.0,1.0
2018-07-24,63.97,65.49,63.85,65.0,203248,58.1291916818269,59.5104074291519,58.0201483333539,59.0651470895537,223670.314068117,0.0,1.0
2018-07-25,64.55,64.61,63.81,64.15,221729,58.6562345327798,58.7107562070164,57.9838005505296,58.2927567045365,244008.280858899,0.0,1.0
2018-07-26,67.36,69.34,66.17,66.48,1013588,61.2096662761898,63.0088815259947,60.1283197371657,60.4100150540543,1115433.09796738,0.0,1.0
2018-07-27,65.65,67.29,65.1,67.28,284420,59.6557985604492,61.1460576562472,59.1560165466145,61.1369707105411,312998.458667509,0.0,1.0
2018-07-30,63.5,65.75,62.7,65.41,611151,57.7021052336409,59.7466680175101,56.9751495771541,59.4377118635032,672559.31725303,0.0,1.0
2018-07-31,64.45,64.94,63.28,63.6,577492,58.565365075719,59.0106254153172,57.502192428107,57.7929746907018,635518.268380624,0.0,1.0
2018-08-01,64.15,65.02,64.15,64.58,353686,58.2927567045365,59.0833209809659,58.2927567045365,58.6834953698981,389224.291021294,0.0,1.0
2018-08-02,64.96,65.24,63.92,63.92,753895,59.0287993067293,59.2832337864997,58.0837569532965,58.0837569532965,829646.202788629,0.0,1.0
2018-08-03,64.73,65.19,64.32,64.75,260577,58.9651906867867,59.3842234029295,58.5917050050073,58.9834095005321,286052.652650536,0.16,1.0
2018-08-06,65.38,65.47,64.55,64.64,420835,59.5573021335102,59.6392867953643,58.8012213630787,58.8832060249327,461978.486505671,0.0,1.0
2018-08-07,65.59,65.86,65.07,65.38,318751,59.7485996778363,59.9945536633983,59.2749105204575,59.5573021335102,349914.110167094,0.0,1.0
2018-08-08,65.45,66.19,65.36,65.73,484568,59.6210679816189,60.2951640901964,59.5390833197649,59.8761313740537,531942.426958499,0.0,1.0
2018-08-09,65.4,66.0,65.07,65.44,229488,59.5755209472556,60.1220853596157,59.2749105204575,59.6119585747462,251924.195732801,0.0,1.0
2018-08-10,65.88,66.09,64.85,64.91,305425,60.0127724771437,60.2040700214697,59.0745035692588,59.1291600104948,335285.276274536,0.0,1.0
2018-08-13,66.33,66.72,65.75,65.92,304692,60.4226957864138,60.7779626544479,59.894350187799,60.0492101046344,334480.613566803,0.0,1.0
2018-08-14,67.68,67.78,66.43,66.45,522969,61.6524657142241,61.7435597829508,60.5137898551405,60.5320086688858,574097.751159918,0.0,1.0
2018-08-15,67.86,68.15,66.64,67.45,434563,61.8164350379322,62.0806078372396,60.7050873994665,61.4429493561527,477048.62245622,0.0,1.0
2018-08-16,68.72,69.12,68.01,68.01,362243,62.5998440289817,62.9642203038885,61.9530761410222,61.9530761410222,397658.162670105,0.0,1.0
2018-08-17,69.02,69.61,68.65,68.72,223021,62.8731262351618,63.4105812406492,62.536078180873,62.5998440289817,244824.940983951,0.0,1.0
2018-08-20,68.34,69.4,68.31,69.17,289005,62.2536865678203,63.2192836963232,62.2263583472023,63.0097673382518,317259.953408275,0.0,1.0
2018-08-21,68.68,68.94,68.29,68.69,377843,62.563406401491,62.8002509801804,62.2081395334569,62.5725158083637,414783.317159367,0.0,1.0
2018-08-22,68.87,69.04,68.49,68.54,366744,62.7364851320717,62.8913450489071,62.3903276709103,62.4358747052737,402599.208846783,0.0,1.0
2018-08-23,70.0,70.16,68.67,68.93,505504,63.7658481086833,63.911598618646,62.5542969946183,62.7911415733077,554925.262496139,0.0,1.0
2018-08-24,71.43,71.5,69.96,70.0,658507,65.068493291475,65.1322591395837,63.7294104811927,63.7658481086833,722886.801747454,0.0,1.0
2018-08-27,71.83,72.05,71.42,71.66,429947,65.4328695663818,65.6332765175805,65.0593838846023,65.2780096495464,471981.333153501,0.0,1.0
2018-08-28,69.9,72.0,69.76,72.0,473216,63.6747540399566,65.5877294832171,63.5472223437393,65.5877294832171,519480.583768621,0.0,1.0
2018-08-29,70.11,70.27,69.4,69.7,361076,63.8660515842827,64.0118020942454,63.2192836963232,63.4925659025033,396377.06938235,0.0,1.0
2018-08-30,70.02,70.45,69.88,69.96,336543,63.7840669224287,64.1757714179534,63.6565352262113,63.7294104811927,369445.568415359,0.0,1.0
2018-08-31,70.19,70.31,69.76,70.15,282977,63.938926839264,64.0482397217361,63.5472223437393,63.9024892117734,310642.618071014,0.0,1.0
2018-09-04,70.26,70.3,69.62,70.09,294284,64.0026926873727,64.0391303148634,63.4196906475219,63.8478327705374,323055.061776789,0.0,1.0
2018-09-05,69.94,70.37,68.86,70.31,347942,63.7111916674473,64.1028961629721,62.7273757251991,64.0482397217361,381959.006621968,0.0,1.0
2018-09-06,70.14,70.8,69.96,70.02,278827,63.8933798049007,64.4946006584969,63.7294104811927,63.7840669224287,306086.887870345,0.0,1.0
2018-09-07,70.19,70.59,69.77,69.92,198748,63.938926839264,64.3033031141708,63.5563317506119,63.692972853702,218178.859258448,0.0,1.0
2018-09-10,70.69,70.9,70.2,70.28,173170,64.3943971828975,64.5856947272236,63.9480362461367,64.0209115011181,190100.192493939,0.0,1.0
2018-09-11,70.79,71.04,70.54,70.69,137996,64.4854912516242,64.7132264234409,64.2577560798075,64.3943971828975,151487.360185908,0.0,1.0
2018-09-12,71.2,71.29,70.21,70.97,170788,64.8589769334036,64.9409615952576,63.9571456530094,64.6494605753322,187485.313135387,0.0,1.0
2018-09-13,70.97,71.35,70.84,71.29,418415,64.6494605753322,64.9956180364937,64.5310382859875,64.9409615952576,459321.892027208,0.0,1.0
2018-09-14,71.21,71.91,71.12,71.27,199978,64.8680863402763,65.5057448213631,64.7861016784223,64.9227427815123,219529.111823947,0.0,1.0
2018-09-17,69.3,71.22,69.24,70.83,231913,63.1281896275965,64.877195747149,63.0735331863605,64.5219288791149,254586.27904283,0.0,1.0
2018-09-18,68.9,69.71,68.0,69.33,571818,62.7638133526897,63.5016753093759,61.9439667341495,63.1555178482145,627722.537803889,0.0,1.0
2018-09-19,68.49,69.11,68.26,68.83,324533,62.3903276709103,62.9551108970158,62.1808113128389,62.7000475045811,356261.394991255,0.0,1.0
2018-09-20,69.3,69.57,68.2,68.57,431429,63.1281896275965,63.3741436131586,62.1261548716029,62.4632029258917,473608.222829981,0.0,1.0
2018-09-21,69.53,69.91,69.23,69.52,472811,63.3377059856679,63.6838634468293,63.0644237794878,63.3285965787952,519035.988411688,0.0,1.0
2018-09-24,69.5,69.86,69.04,69.43,298081,63.3103777650499,63.638316412466,62.8913450489071,63.2466119169412,327223.280468822,0.0,1.0
2018-09-25,69.05,69.56,68.92,69.36,280593,62.9004544557798,63.3650342062859,62.7820321664351,63.1828460688325,308025.543179834,0.0,1.0
2018-09-26,69.29,69.77,68.81,69.2,350011,63.1190802207238,63.5563317506119,62.6818286908357,63.0370955588698,384230.285124423,0.0,1.0
2018-09-27,69.78,70.2,69.26,69.38,213082,63.5654411574846,63.9480362461367,63.0917520001058,63.2010648825778,233914.241594927,0.0,1.0
2018-09-28,69.97,70.76,69.71,69.71,299523,63.7385198880653,64.4581630310062,63.5016753093759,63.5016753093759,328806.259492766,0.0,1.0
2018-10-01,69.29,70.51,69.23,70.38,309492,63.1190802207238,64.2304278591895,63.0644237794878,64.1120055698448,339749.891871192,0.0,1.0
2018-10-02,68.97,69.39,68.8,69.21,218210,62.8275792007984,63.2101742894505,62.672719283963,63.0462049657425,239543.587250116,0.0,1.0
2018-10-03,69.85,70.18,68.9,69.12,562570,63.6292070055933,63.9298174323914,62.7638133526897,62.9642203038885,617570.394937434,0.0,1.0
2018-10-04,68.91,69.64,68.13,69.64,357198,62.7729227595624,63.4379094612672,62.0623890234942,63.4379094612672,392119.93161893,0.0,1.0
2018-10-05,68.21,69.0,67.52,68.85,483364,62.1352642784756,62.8549074214164,61.5067152042614,62.7182663183264,530620.716317148,0.0,1.0
2018-10-08,68.67,68.99,67.83,68.41,351020,62.5542969946183,62.8457980145438,61.7891068173141,62.3174524159289,385337.931334658,0.0,1.0
2018-10-09,69.05,69.34,68.3,68.47,283868,62.9004544557798,63.1646272550872,62.2172489403296,62.372108857165,311620.727856266,0.0,1.0
2018-10-10,67.05,68.79,67.05,68.79,328454,61.078573081246,62.6636098770904,61.078573081246,62.6636098770904,360565.736706152,0.0,1.0
2018-10-11,66.55,67.72,66.32,66.7,387760,60.6231027376125,61.6889033417148,60.4135863795411,60.7597438407025,425669.865689496,0.0,1.0
2018-10-12,68.34,68.6,67.47,67.76,416326,62.2536865678203,62.4905311465097,61.4611681698981,61.7253409692055,457028.658198486,0.0,1.0
2018-10-15,68.69,69.06,67.63,68.1,284255,62.5725158083637,62.9095638626524,61.6069186798608,62.0350608028762,312045.563419557,0.0,1.0
2018-10-16,70.79,70.85,68.84,69.27,303665,64.4854912516242,64.5401476928602,62.7091569114537,63.1008614069785,333353.207562927,0.0,1.0
2018-10-17,70.67,70.8,69.92,70.64,248830,64.3761783691522,64.4946006584969,63.692972853702,64.3488501485342,273157.191766859,0.0,1.0
2018-10-18,69.61,70.53,69.19,70.43,236835,63.4105812406492,64.2486466729348,63.0279861519971,64.1575526042081,259989.484837455,0.0,1.0
2018-10-19,68.82,70.09,68.62,69.72,337415,62.6909380977084,63.8478327705374,62.508749960255,63.5107847162486,370402.820640657,0.0,1.0
2018-10-22,69.0,69.61,68.53,68.94,472899,62.8549074214164,63.4105812406492,62.426765298401,62.8002509801804,519132.591847268,0.0,1.0
2018-10-23,68.11,68.45,66.91,67.88,305873,62.0441702097489,62.3538900434196,60.9510413850286,61.8346538516775,335777.075582946,0.0,1.0
2018-10-24,64.83,68.51,64.74,68.1,452142,59.0562847555134,62.4085464846557,58.9743000936594,62.0350608028762,496346.25647973,0.0,1.0
2018-10-25,66.05,66.7,63.3,63.33,685687,60.1676323939791,60.7597438407025,57.6625455039951,57.6898737246131,752724.090146051,0.0,1.0
2018-10-26,65.44,66.21,64.24,64.51,342830,59.6119585747462,60.3133829039418,58.518829750026,58.764783735588,376347.225227795,0.0,1.0
2018-10-29,65.68,67.75,65.03,66.62,377221,59.8305843396903,61.7162315623328,59.2384728929668,60.6868685857212,414100.506512423,0.0,1.0
2018-10-30,66.75,66.95,65.1,65.64,377028,60.8052908750659,60.9874790125193,59.3022387410755,59.7941467121996,413888.637613934,0.0,1.0
2018-10-31,68.81,69.21,67.33,67.33,440547,62.6818286908357,63.0462049657425,61.3336364736807,61.3336364736807,483617.656075692,0.0,1.0
2018-11-01,69.8,70.53,68.77,69.06,383399,63.5836599712299,64.2486466729348,62.645391063345,62.9095638626524,420882.506796696,0.0,1.0
2018-11-02,68.85,70.15,68.14,69.64,397682,62.8913450489071,64.0788359503389,62.2427923258174,63.6129741351618,435360.472553223,0.19,1.0
2018-11-05,68.51,68.76,66.3,67.48,554324,62.5807705054557,62.8091341403465,60.5620359730217,61.6399123297059,606843.554869451,0.0,1.0
2018-11-06,68.41,69.33,67.95,68.46,458141,62.4894250514994,63.3298032278973,62.0692359633005,62.5350977784776,501547.67441324,0.0,1.0
2018-11-07,69.26,69.81,68.46,69.13,626979,63.2658614101279,63.7682614068875,62.5350977784776,63.1471123199847,686382.269554436,0.0,1.0
2018-11-08,69.52,70.17,69.03,69.03,390144,63.5033595904143,64.0971050411302,63.0557668660284,63.0557668660284,427108.283009552,0.0,1.0
2018-11-09,68.92,69.48,68.38,69.11,557786,62.9552868666765,63.4668214088318,62.4620214153125,63.1288432291935,610633.562855679,0.0,1.0
2018-11-12,67.85,68.77,67.38,68.6,379677,61.9778905093442,62.8182686857421,61.5485668757496,62.6629814140164,415649.584687238,0.0,1.0
2018-11-13,68.24,69.46,67.95,68.01,484666,62.3341377797737,63.4485523180405,62.0692359633005,62.1240432356743,530585.791638748,0.0,1.0
2018-11-14,68.08,69.59,67.88,68.98,333237,62.1879850534437,63.5673014081837,62.0052941455311,63.0100941390503,364809.616206462,0.0,1.0
2018-11-15,69.86,70.04,67.82,67.82,349307,63.8139341338657,63.978355950987,61.9504868731573,61.9504868731573,382402.172052415,0.0,1.0
2018-11-16,70.25,70.52,69.03,69.57,493120,64.1701814042952,64.4168141299772,63.0557668660284,63.5490323173924,539840.76781309,0.0,1.0
2018-11-19,66.81,70.39,66.39,70.39,621336,61.0278977881988,64.298065039834,60.6442468815823,64.298065039834,680204.622221597,0.0,1.0
2018-11-20,66.29,67.11,65.41,65.67,480929,60.552901427626,61.3019341500676,59.7490614328107,59.986559613097,526494.728714272,0.0,1.0
2018-11-21,67.54,68.6,66.61,66.92,392331,61.6947196020797,62.6629814140164,60.8452068802862,61.1283777875507,429502.490827542,0.0,1.0
2018-11-23,68.36,68.81,66.52,66.87,160227,62.4437523245213,62.8548068673246,60.7629959717255,61.0827050605725,175407.743965745,0.0,1.0
2018-11-26,67.76,68.97,67.55,68.97,371666,61.8956796007835,63.0009595936547,61.7038541474753,63.0009595936547,406879.580649781,0.0,1.0
2018-11-27,68.35,68.68,67.2,67.32,298812,62.4346177791256,62.7360577771814,61.3841450586283,61.4937596033758,327123.011664027,0.0,1.0
2018-11-28,69.6,70.0,68.5,68.59,399256,63.5764359535793,63.9418177694045,62.5716359600601,62.6538468686208,437083.601545229,0.0,1.0
2018-11-29,69.73,70.34,69.38,69.86,331410,63.6951850437225,64.2523923128559,63.3754759548755,63.8139341338657,362809.516671269,0.0,1.0
2018-11-30,70.4,70.55,69.4,69.86,441325,64.3071995852296,64.4442177661641,63.3937450456667,63.8139341338657,483138.438625714,0.0,1.0
2018-12-03,71.58,71.59,70.35,71.0,222706,65.3850759419139,65.3942104873095,64.2615268582515,64.8552723089674,243806.331190343,0.0,1.0
2018-12-04,69.53,71.77,69.39,71.43,304887,63.5124941358099,65.5586323044308,63.3846105002711,65.2480577609794,333773.588936222,0.0,1.0
2018-12-06,68.94,69.22,67.76,68.46,409262,62.9735559574678,63.2293232285454,61.8956796007835,62.5350977784776,448037.622316517,0.0,1.0
2018-12-07,68.09,69.33,67.87,68.74,260869,62.1971195988393,63.3298032278973,61.9961596001354,62.7908650495552,285585.093402484,0.0,1.0
2018-12-10,67.32,68.78,67.07,67.84,341684,61.4937596033758,62.8274032311377,61.2653959684851,61.9687559639486,374056.929164195,0.0,1.0
2018-12-11,67.88,69.28,67.69,68.01,433733,62.0052941455311,63.2841305009192,61.8317377830141,62.1240432356743,474827.132839623,0.0,1.0
2018-12-12,68.14,68.98,68.05,68.56,491229,62.2427923258174,63.0100941390503,62.1605814172568,62.6264432324339,537770.604583178,0.0,1.0
2018-12-13,67.26,68.91,67.2,68.45,235007,61.4389523310021,62.9461523212809,61.3841450586283,62.5259632330819,257272.792264461,0.0,1.0
2018-12-14,66.17,67.37,65.81,66.74,442551,60.4432868828785,61.539432330354,60.1144432486358,60.9639559704293,484480.596277682,0.0,1.0
2018-12-17,64.6,66.71,64.29,65.98,395314,59.0091632557647,60.9365523342425,58.7259923485002,60.2697305203615,432768.115848605,0.0,1.0
2018-12-18,64.33,65.33,63.88,65.06,496589,58.7625305300827,59.6759850696456,58.3514759872794,59.4293523439636,543638.439015929,0.0,1.0
2018-12-19,63.09,64.94,62.49,64.24,342016,57.6298469010247,59.3197377992161,57.0817741772869,58.680319621522,374420.384580552,0.0,1.0
2018-12-20,61.2,63.23,60.79,62.91,431796,55.9034178212508,57.7577305365635,55.52890146003,57.4654250839034,472706.611329131,0.0,1.0
2018-12-21,59.52,61.44,59.36,60.62,482117,54.3688141947851,56.1226469107459,54.222661468455,55.3736141883043,527795.2860475,0.0,1.0
2018-12-24,58.24,59.57,58.21,59.52,219307,53.1995923841445,54.4144869217632,53.1721887479576,54.3688141947851,240085.292153604,0.0,1.0
2018-12-26,60.45,60.45,58.17,58.48,340852,55.2183269165786,55.2183269165786,53.1356505663751,53.4188214736396,373146.101132843,0.0,1.0
2018-12-27,60.77,60.83,58.48,59.6,501998,55.5106323692387,55.5654396416125,53.4188214736396,54.4418905579501,549559.915964949,0.0,1.0
2018-12-28,60.83,61.59,60.1,61.04,268768,55.5654396416125,56.2596650916803,54.8986178277316,55.7572650949207,294232.485974182,0.0,1.0
2018-12-31,61.84,61.85,60.85,61.04,271654,56.488028726571,56.4971632719667,55.5837087324037,55.7572650949207,297391.920707936,0.0,1.0
2019-01-02,62.19,62.59,60.92,61.0,328074,56.8077378154181,57.1731196312432,55.6476505501731,55.7207269133382,359157.446584019,0.0,1.0
2019-01-03,59.68,62.17,59.41,61.48,315443,54.5149669211151,56.7894687246268,54.2683341954331,56.1591850923284,345329.719584005,0.0,1.0
2019-01-04,61.74,62.47,60.39,60.58,325570,56.3966832726147,57.0635050864957,55.1635196442048,55.3370760067218,356416.204528123,0.0,1.0
2019-01-07,62.3,62.62,61.65,62.02,549710,56.90821781477,57.2005232674301,56.3144723640541,56.6524505436924,601792.400378272,0.0,1.0
2019-01-08,62.72,63.0,62.28,62.89,453074,57.2918687213864,57.547635992464,56.8899487239787,57.4471559931121,496000.600332876,0.0,1.0
2019-01-09,63.25,63.81,62.9,63.23,358830,57.7759996273548,58.28753416951,57.4562905385077,57.7577305365635,392827.430877618,0.0,1.0
2019-01-10,63.77,63.79,62.49,63.15,512826,58.2509959879275,58.2692650787187,57.0817741772869,57.6846541733985,561413.81731529,0.0,1.0
2019-01-11,63.96,64.32,63.24,63.28,196093,58.4245523504444,58.7533959846871,57.7668650819591,57.8034032635416,214671.876384597,0.0,1.0
2019-01-14,63.59,63.68,62.97,63.34,426736,58.0865741708062,58.1687850793668,57.5202323562771,57.8582105359154,467167.200465377,0.0,1.0
2019-01-15,63.5,64.58,63.35,63.52,322456,58.0043632622455,58.9908941649734,57.867345081311,58.0226323530367,353007.167881931,0.0,1.0
2019-01-16,63.79,64.11,61.4,62.63,346088,58.2692650787187,58.5615705313789,56.0861087291633,57.2096578128257,378878.187157075,0.0,1.0
2019-01-17,63.96,64.21,63.53,63.59,264415,58.4245523504444,58.6529159853351,58.0317668984324,58.0865741708062,289467.059988032,0.0,1.0
2019-01-18,64.56,65.26,63.73,64.32,297835,58.9726250741822,59.6120432518762,58.214457806345,58.7533959846871,326053.445574326,0.0,1.0
2019-01-22,62.98,64.27,62.53,64.19,562680,57.5293669016728,58.7077232577089,57.1183123588695,58.6346468945439,615991.246011254,0.0,1.0
2019-01-23,62.98,63.5,62.61,63.16,189216,57.5293669016728,58.0043632622455,57.1913887220345,57.6937887187941,207143.313437949,0.0,1.0
2019-01-24,63.62,63.64,62.94,63.19,203659,58.113977806993,58.1322468977843,57.4928287200902,57.721192354981,222954.718794708,0.0,1.0
2019-01-25,63.94,64.36,63.81,64.28,168758,58.4062832596532,58.7899341662696,58.28753416951,58.7168578031046,184747.015522797,0.0,1.0
2019-01-28,63.27,63.62,63.12,63.27,288384,57.794268718146,58.113977806993,57.6572505372116,57.794268718146,315707.008405683,0.0,1.0
2019-01-29,62.68,63.7,62.67,63.54,430709,57.2553305398039,58.1870541701581,57.2461959944083,58.040901443828,471516.623264131,0.0,1.0
2019-01-30,61.58,63.18,60.39,62.91,835068,56.2505305462847,57.7120578095853,55.1635196442048,57.4654250839034,914186.709718002,0.0,1.0
2019-01-31,64.63,66.87,63.0,65.0,1172189,59.0365668919516,61.0827050605725,57.547635992464,59.3745450715899,1283248.31639775,0.0,1.0
2019-02-01,64.08,64.89,63.46,64.89,415724,58.534166895192,59.2740650722379,57.967825080663,59.2740650722379,455111.865992718,0.0,1.0
2019-02-04,64.85,65.11,63.91,64.09,451738,59.2375268906554,59.4750250709418,58.3788796234663,58.5433014405876,494538.020705609,0.0,1.0
2019-02-05,65.66,65.9,64.85,65.0,495403,59.9774250677014,60.1966541571965,59.2375268906554,59.3745450715899,542340.071173159,0.0,1.0
2019-02-06,65.05,66.03,64.98,65.46,339549,59.420217798568,60.3154032473397,59.3562759807986,59.7947341597888,371719.648098165,0.0,1.0
2019-02-07,64.18,64.68,63.54,64.68,448379,58.6255123491483,59.0822396189297,58.040901443828,59.0822396189297,490860.771478069,0.0,1.0
2019-02-08,63.4,63.94,62.76,63.65,589863,57.9130178082892,58.4062832596532,57.3284069029689,58.1413814431799,645749.705598095,0.0,1.0
2019-02-11,62.83,63.5,62.34,63.17,930748,57.5659050832553,58.1797703769968,57.1169588236533,57.8774188144077,1015859.93923702,0.19,1.0
2019-02-12,64.03,64.57,63.4,63.4,670154,58.6653653108521,59.1601224132706,58.0881486913638,58.0881486913638,731436.008156287,0.0,1.0
2019-02-13,64.33,64.94,63.92,64.18,485846,58.9402303677513,59.499122650113,58.5645814566557,58.8027978393017,530274.024804298,0.0,1.0
2019-02-14,64.18,64.66,63.9,64.02,867046,58.8027978393017,59.2425819303404,58.5462571195291,58.6562031422888,946332.731175038,0.0,1.0
2019-02-15,64.57,65.06,64.3,64.7,631676,59.1601224132706,59.6090686728727,58.9127438620613,59.2792306045936,689439.400329076,0.0,1.0
2019-02-19,65.09,65.81,64.33,64.33,824419,59.6365551785626,60.2962313151207,58.9402303677513,58.9402303677513,899807.719431949,0.0,1.0
2019-02-20,65.2,65.85,65.02,65.29,515656,59.7373390327589,60.3328799893739,59.5724199986194,59.8197985498287,562809.990273637,0.0,1.0
2019-02-21,64.8,65.24,64.74,65.0,490998,59.3708522902267,59.7739877070122,59.3158792788468,59.5540956614928,535897.147719361,0.0,1.0
2019-02-22,65.25,65.57,64.56,65.0,763052,59.7831498755755,60.0763392696013,59.1509602447073,59.5540956614928,832829.034663184,0.0,1.0
2019-02-25,65.4,66.06,65.37,65.41,1268100,59.9205824040251,60.5252855292033,59.8930958983352,59.9297445725884,1384060.97992848,0.0,1.0
2019-02-26,65.25,65.78,65.19,65.24,562217,59.7831498755755,60.2687448094307,59.7281768641956,59.7739877070122,613628.745329586,0.0,1.0
2019-02-27,64.95,65.5,64.81,64.95,552810,59.5082848186763,60.0122040896581,59.38001445879,59.5082848186763,603361.525364136,0.0,1.0
2019-02-28,64.8,65.23,64.71,64.72,524585,59.3708522902267,59.7648255384489,59.2883927731569,59.2975549417202,572555.499689125,0.0,1.0
2019-03-01,64.97,65.29,64.66,65.16,509889,59.5266091558029,59.8197985498287,59.2425819303404,59.7006903585057,556515.628889481,0.0,1.0
2019-03-04,63.59,65.23,63.38,65.1,544890,58.2622298940666,59.7648255384489,58.0698243542371,59.6457173471259,594717.283615825,0.0,1.0
2019-03-05,63.65,63.91,63.25,63.53,289284,58.3172029054464,58.5554192880924,57.9507161629142,58.2072568826867,315737.478525061,0.0,1.0
2019-03-06,64.41,64.73,63.6,63.6,523342,59.0135277162577,59.3067171102835,58.2713920626299,58.2713920626299,571198.833970294,0.0,1.0
2019-03-07,63.71,64.41,63.65,64.41,427552,58.3721759168263,59.0135277162577,58.3172029054464,59.0135277162577,466649.349491665,0.0,1.0
2019-03-08,64.1,64.36,63.25,63.38,344036,58.7295004907952,58.9677168734412,57.9507161629142,58.0698243542371,375496.256833589,0.0,1.0
2019-03-11,64.98,65.09,64.33,64.33,251302,59.5357713243662,59.6365551785626,58.9402303677513,58.9402303677513,274282.227251783,0.0,1.0
2019-03-12,64.53,65.27,64.4,65.0,538392,59.1234737390174,59.8014742127021,59.0043655476944,59.5540956614928,587625.076181415,0.0,1.0
2019-03-13,64.7,65.05,64.58,64.83,512833,59.2792306045936,59.5999065043093,59.1692845818339,59.3983387959166,559728.841983803,0.0,1.0
2019-03-14,64.45,64.86,64.33,64.71,594852,59.050176390511,59.4258253016065,58.9402303677513,59.2883927731569,649248.041978088,0.0,1.0
2019-03-15,64.74,64.98,64.39,64.59,399814,59.3158792788468,59.5357713243662,58.9952033791311,59.1784467503972,436374.857368602,0.0,1.0
2019-03-18,64.33,64.99,63.95,64.81,332058,58.9402303677513,59.5449334929295,58.5920679623456,59.38001445879,362422.932633933,0.0,1.0
2019-03-19,64.41,64.84,64.17,64.51,426273,59.0135277162577,59.4075009644799,58.7936356707384,59.1051494018908,465253.391764886,0.0,1.0
2019-03-20,64.64,64.75,63.97,64.52,476178,59.2242575932138,59.3250414474102,58.6103922994722,59.1143115704541,519721.937781233,0.0,1.0
2019-03-21,65.0,65.36,64.44,64.44,318831,59.5540956614928,59.8839337297718,59.0410142219476,59.0410142219476,347986.394047454,0.0,1.0
2019-03-22,63.37,64.98,63.2,64.72,283323,58.0606621856738,59.5357713243662,57.9049053200976,59.2975549417202,309231.376875858,0.0,1.0
2019-03-25,63.24,64.16,62.94,63.34,177290,57.9415539943509,58.7844735021751,57.6666889374517,58.0331756799839,193502.22469168,0.0,1.0
2019-03-26,63.2,63.83,62.78,63.56,249964,57.9049053200976,58.4821219395859,57.5200942404388,58.2347433883767,272821.874289758,0.0,1.0
2019-03-27,62.82,63.41,62.23,63.25,232181,57.556742914692,58.0973108599271,57.0161749694569,57.9507161629142,253412.713808669,0.0,1.0
2019-03-28,62.88,63.45,62.69,63.03,253669,57.6117159260718,58.1339595341803,57.437634723369,57.7491484545214,276865.67677429,0.0,1.0
2019-03-29,62.97,63.21,62.56,63.21,333585,57.6941754431416,57.9140674886609,57.318526532046,57.9140674886609,364089.568637679,0.0,1.0
2019-04-01,63.9,64.22,63.11,63.25,612711,58.5462571195291,58.8394465135549,57.8224458030279,57.9507161629142,668740.152253732,0.0,1.0
2019-04-02,63.28,64.09,62.99,64.07,408016,57.9782026686041,58.7203383222319,57.7124997802682,58.7020139851053,445326.886512497,0.0,1.0
2019-04-03,63.65,64.07,63.36,63.57,520085,58.3172029054464,58.7020139851053,58.0515000171105,58.24390555694,567643.998695767,0.0,1.0
2019-04-04,63.43,64.16,63.22,63.81,279482,58.1156351970537,58.7844735021751,57.9232296572242,58.4637976024593,305039.13791686,0.0,1.0
2019-04-05,64.06,64.16,63.5,63.56,193717,58.692851816542,58.7844735021751,58.1797703769968,58.2347433883767,211431.38620677,0.0,1.0
2019-04-08,64.57,64.57,63.71,63.98,253317,59.1601224132706,59.1601224132706,58.3721759168263,58.6195544680355,276481.488252143,0.0,1.0
2019-04-09,63.71,64.28,63.48,64.21,745744,58.3721759168263,58.8944195249347,58.1614460398702,58.8302843449916,813938.310398061,0.0,1.0
2019-04-10,64.24,64.29,63.47,63.65,344575,58.8577708506815,58.903581693498,58.1522838713069,58.3172029054464,376084.545508126,0.0,1.0
2019-04-11,64.99,65.07,64.19,64.25,546412,59.5449334929295,59.618230841436,58.811960007865,58.8669330192448,596378.462396246,0.0,1.0
2019-04-12,65.78,66.0,64.92,65.1,332628,60.2687448094307,60.4703125178235,59.4807983129864,59.6457173471259,363045.056093092,0.0,1.0
2019-04-15,65.77,65.91,65.39,65.76,413856,60.2595826408674,60.3878530007537,59.9114202354618,60.2504204723041,451700.923357211,0.0,1.0
2019-04-16,65.7,65.99,65.5,65.84,487530,60.1954474609243,60.4611503492602,60.0122040896581,60.3237178208106,532112.01762048,0.0,1.0
2019-04-17,64.61,65.86,64.41,65.83,331744,59.1967710875239,60.3420421579372,59.0135277162577,60.3145556522473,362080.219009063,0.0,1.0
2019-04-18,64.6,64.79,64.13,64.6,321931,59.1876089189605,59.3616901216634,58.7569869964851,59.1876089189605,351369.872509546,0.0,1.0
2019-04-22,63.73,64.55,63.44,64.41,242639,58.3905002539529,59.141798076144,58.124797365617,59.0135277162577,264827.042117235,0.0,1.0
2019-04-23,64.15,64.28,63.82,63.82,614486,58.7753113336118,58.8944195249347,58.4729597710226,58.4729597710226,670677.466534445,0.0,1.0
2019-04-24,64.98,65.09,64.15,64.19,332542,59.5357713243662,59.6365551785626,58.7753113336118,58.811960007865,362951.191851885,0.0,1.0
2019-04-25,64.15,64.98,63.8,64.98,261408,58.7753113336118,59.5357713243662,58.454635433896,59.5357713243662,285312.367038201,0.0,1.0
2019-04-26,64.38,64.4,63.83,63.9,235250,58.9860412105678,59.0043655476944,58.4821219395859,58.5462571195291,256762.35748614,0.0,1.0
2019-04-29,64.1,64.98,64.08,64.34,314785,58.7295004907952,59.5357713243662,58.7111761536686,58.9493925363146,343570.408932092,0.0,1.0
2019-04-30,64.69,64.77,63.77,64.1,373168,59.2700684360303,59.3433657845368,58.4271489282061,58.7295004907952,407292.222819927,0.0,1.0
2019-05-01,64.5,65.4,64.09,64.72,586553,59.0959872333275,59.9205824040251,58.7203383222319,59.2975549417202,640190.14270167,0.0,1.0
2019-05-02,65.2,65.31,62.72,64.4,1066145,59.7373390327589,59.8381228869553,57.4651212290589,59.0043655476944,1163638.27256987,0.0,1.0
2019-05-03,65.84,65.96,65.35,65.37,483949,60.3237178208106,60.4336638435702,59.8747715612085,59.8930958983352,528203.554274431,0.0,1.0
2019-05-06,65.28,65.55,64.71,64.75,507126,59.8106363812654,60.0580149324747,59.2883927731569,59.3250414474102,553499.967279559,0.0,1.0
2019-05-07,64.96,65.61,64.7,64.9,534877,59.5174469872396,60.1129879438545,59.2792306045936,59.4624739758598,583788.648183269,0.0,1.0
2019-05-08,64.09,65.46,64.07,64.96,321219,58.7203383222319,59.9755554154049,58.7020139851053,59.5174469872396,350592.76390793,0.0,1.0
2019-05-09,63.83,64.01,62.39,63.56,455310,58.4821219395859,58.6470409737255,57.1627696664698,58.2347433883767,496945.670508032,0.0,1.0
2019-05-10,64.5,64.82,63.29,63.42,422652,59.0959872333275,59.3891766273533,57.9873648371674,58.1064730284904,461301.27063223,0.0,1.0
2019-05-13,63.23,63.42,62.67,63.31,543331,58.1064730284904,58.2810773282755,57.5918498291237,58.1799906283999,591239.105377388,0.19,1.0
2019-05-14,64.02,64.42,63.3,63.36,507646,58.8324593275969,59.2000473271446,58.1708009284112,58.2259391283433,552407.587434565,0.0,1.0
2019-05-15,65.05,65.21,63.63,63.63,461618,59.7789984264321,59.9260336262511,58.474061028038,58.474061028038,502321.077475975,0.0,1.0
2019-05-16,64.59,65.16,64.48,65.07,583485,59.3562722269523,59.8800851263076,59.2551855270767,59.7973778264094,634933.676527063,0.0,1.0
2019-05-17,62.19,63.94,62.01,63.94,696280,57.1507442296666,58.7589417276874,56.9853296298701,58.7589417276874,757674.353740478,0.0,1.0
2019-05-20,61.74,62.23,61.31,61.72,376931,56.7372077301755,57.1875030296213,56.3420506306618,56.7188283301981,410166.817702293,0.0,1.0
2019-05-21,62.22,62.49,61.89,62.07,267855,57.1783133296326,57.4264352293273,56.8750532300058,57.0404678298023,291473.062591423,0.0,1.0
2019-05-22,62.0,62.62,61.86,61.86,278190,56.9761399298814,57.5459013291802,56.8474841300398,56.8474841300398,302719.349208743,0.0,1.0
2019-05-23,62.08,62.12,61.19,61.36,382311,57.049657529791,57.0864163297457,56.2317742307975,56.3879991306052,416021.198157172,0.0,1.0
2019-05-24,62.26,63.01,62.13,62.45,362178,57.2150721295874,57.9042996287392,57.0956060297344,57.3896764293725,394112.974793214,0.0,1.0
2019-05-28,62.37,63.03,62.3,62.55,413123,57.316158829463,57.9226790287166,57.2518309295422,57.4815734292594,449550.040271626,0.0,1.0
2019-05-29,61.18,62.11,61.14,61.81,270390,56.2225845308088,57.077226629757,56.185825730854,56.8015356300963,294231.585723973,0.0,1.0
2019-05-30,61.99,62.03,61.12,61.38,266901,56.9669502298927,57.0037090298475,56.1674463308767,56.4063785305826,290434.943826747,0.0,1.0
2019-05-31,61.97,62.2,61.51,61.55,402283,56.9485708299154,57.1599339296552,56.5258446304356,56.5626034303904,437754.225377407,0.0,1.0
2019-06-03,60.16,61.97,60.0,61.97,365414,55.2852351319624,56.9485708299154,55.1381999321433,56.9485708299154,397634.308464588,0.0,1.0
2019-06-04,62.11,62.23,60.745,60.83,228044,57.077226629757,57.1875030296213,55.8228325813008,55.9009450312046,248151.735400118,0.0,1.0
2019-06-05,62.65,62.83,61.53,62.61,236316,57.5734704291463,57.7388850289427,56.544224030413,57.5367116291916,257153.117393197,0.0,1.0
2019-06-06,62.4,63.32,61.93,62.86,382941,57.3437279294291,58.1891803283886,56.9118120299606,57.7664541289088,416706.748284788,0.0,1.0
2019-06-07,63.2,63.55,62.42,62.76,430010,58.0789039285243,58.4005434281285,57.3621073294064,57.6745571290219,467926.048216153,0.0,1.0
2019-06-10,62.75,63.8,62.53,63.52,334922,57.6653674290332,58.6302859278457,57.463194029282,58.3729743281624,364453.682287971,0.0,1.0
2019-06-11,62.46,63.55,62.36,63.35,195634,57.3988661293612,58.4005434281285,57.3069691294743,58.2167494283547,212883.989946092,0.0,1.0
2019-06-12,62.69,62.8,61.53,62.28,408314,57.6102292291011,57.7113159289767,56.544224030413,57.2334515295648,444317.007630823,0.0,1.0
2019-06-13,62.99,63.02,62.62,62.81,501877,57.8859202287618,57.9134893287279,57.5459013291802,57.7205056289654,546129.906980252,0.0,1.0
2019-06-14,62.63,62.96,62.18,62.77,244914,57.5550910291689,57.8583511287957,57.1415545296779,57.6837468290106,266509.244372947,0.0,1.0
2019-06-17,63.0,63.44,62.55,62.68,173982,57.8951099287505,58.2994567282529,57.4815734292594,57.6010395291124,189322.829052215,0.0,1.0
2019-06-18,63.96,64.38,63.33,63.33,229554,58.7773211276648,59.1632885271898,58.1983700283773,58.1983700283773,249794.879356784,0.0,1.0
2019-06-19,64.33,64.6,63.965,64.06,190875,59.1173400272463,59.365461926941,58.7819159776591,58.8692181275517,207705.366045576,0.0,1.0
2019-06-20,65.2,65.37,64.63,64.88,498073,59.9168439262624,60.0730688260702,59.393031026907,59.6227735266243,541990.490019219,0.0,1.0
2019-06-21,64.92,65.31,64.52,65.0,443729,59.6595323265791,60.017930626138,59.2919443270315,59.7330499264886,482854.718376097,0.0,1.0
2019-06-24,64.85,65.05,64.75,64.93,257146,59.5952044266582,59.7789984264321,59.5033074267713,59.6687220265678,279819.798596756,0.0,1.0
2019-06-25,64.62,65.46,64.62,64.88,281529,59.3838413269184,60.1557761259684,59.3838413269184,59.6227735266243,306352.764885108,0.0,1.0
2019-06-26,64.59,65.21,64.4,64.84,217786,59.3562722269523,59.9260336262511,59.1816679271672,59.5860147266696,236989.238242839,0.0,1.0
2019-06-27,64.9,65.33,64.39,64.68,241915,59.6411529266017,60.0363100261154,59.1724782271785,59.4389795268505,263245.808130534,0.0,1.0
2019-06-28,64.6,65.35,64.09,64.93,500391,59.365461926941,60.0546894260928,58.8967872275178,59.6687220265678,544512.879218923,0.0,1.0
2019-07-01,65.13,65.62,64.76,65.2,404545,59.8525160263416,60.3028113257874,59.51249712676,59.9168439262624,440215.67678799,0.0,1.0
2019-07-02,65.0,65.22,64.6,65.0,341721,59.7330499264886,59.9352233262398,59.365461926941,59.7330499264886,371852.182792196,0.0,1.0
2019-07-03,65.18,65.57,65.08,65.2,412813,59.898464526285,60.256862825844,59.8065675263981,59.9168439262624,449212.706081847,0.0,1.0
2019-07-05,65.03,65.11,64.24,64.75,235135,59.7606190264547,59.8341366263642,59.0346327273481,59.5033074267713,255867.982947618,0.0,1.0
2019-07-08,63.44,64.69,63.21,64.69,261480,58.2994567282529,59.4481692268392,58.088093628513,59.4481692268392,284535.948204832,0.0,1.0
2019-07-09,63.44,63.64,62.92,63.31,278442,58.2994567282529,58.4832507280267,57.821592328841,58.1799906283999,302993.56925979,0.0,1.0
2019-07-10,63.61,64.4,63.35,63.58,409310,58.4556816280606,59.1816679271672,58.2167494283547,58.4281125280945,445400.82973734,0.0,1.0
2019-07-11,63.96,64.02,63.25,63.77,266939,58.7773211276648,58.8324593275969,58.1248524284678,58.6027168278797,290476.294469365,0.0,1.0
2019-07-12,64.96,65.11,63.81,64.08,240870,59.6962911265338,59.8341366263642,58.6394756278344,58.8875975275291,262108.665458536,0.0,1.0
2019-07-15,65.28,65.3,64.82,65.13,241570,59.9903615261719,60.0087409261493,59.5676353266922,59.8525160263416,262870.387822554,0.0,1.0
2019-07-16,65.31,65.54,64.61,65.08,254842,60.017930626138,60.2292937258779,59.3746516269297,59.8065675263981,277312.643844331,0.0,1.0
2019-07-17,65.19,65.6,64.87,65.27,286020,59.9076542262737,60.28443192581,59.6135838266356,59.9811718261832,311239.757937686,0.0,1.0
2019-07-18,65.11,65.21,64.86,65.13,279555,59.8341366263642,59.9260336262511,59.6043941266469,59.8525160263416,304204.707818578,0.0,1.0
2019-07-19,65.2,65.6,65.16,65.33,333491,59.9168439262624,60.28443192581,59.8800851263076,60.0363100261154,362896.504140958,0.0,1.0
2019-07-22,65.05,65.61,65.01,65.36,463408,59.7789984264321,60.2936216257987,59.7422396264773,60.0638791260815,504268.910378249,0.0,1.0
2019-07-23,65.78,65.81,65.16,65.33,262324,60.4498465256065,60.4774156255725,59.8800851263076,60.0363100261154,285454.367740876,0.0,1.0
2019-07-24,66.16,66.25,65.37,65.58,213813,60.7990551251767,60.8817624250749,60.0730688260702,60.2660525258326,232665.919739635,0.0,1.0
2019-07-25,66.12,66.35,65.63,65.9,290145,60.7622963252219,60.9736594249618,60.3120010257761,60.5601229254708,315728.479011362,0.0,1.0
2019-07-26,66.25,67.38,66.15,66.35,333663,60.8817624250749,61.9201985237969,60.789865425188,60.9736594249618,363083.670207545,0.0,1.0
2019-07-29,66.58,66.75,65.71,66.15,256600,61.1850225247017,61.3412474245094,60.3855186256856,60.789865425188,279225.655152822,0.0,1.0
2019-07-30,67.27,67.42,66.22,66.28,353923,61.8191118239214,61.9569573237517,60.8541933251088,60.909331525041,385130.091771832,0.0,1.0
2019-07-31,68.1,68.73,67.16,67.4,795892,62.5818569229827,63.1608080222702,61.7180251240458,61.9385779237743,866069.622489827,0.0,1.0
2019-08-01,68.08,68.81,67.65,67.73,815867,62.5634775230053,63.2343256221797,62.1683204234916,62.2418380234011,887805.914234479,0.0,1.0
2019-08-02,58.81,66.0,58.72,66.0,2620957,54.0446256334891,60.6520199253577,53.9619183335909,60.6520199253577,2852059.37432726,0.0,1.0
2019-08-05,57.38,58.55,56.39,57.56,1209346,52.7304985351064,53.8056934337832,51.820718236226,52.8959131349028,1315979.84862215,0.0,1.0
2019-08-06,58.48,58.85,56.09,56.09,695756,53.7413655338624,54.0813844334439,51.5450272365653,51.5450272365653,757104.15014227,0.0,1.0
2019-08-07,58.44,58.83,57.28,57.88,420601,53.7046067339076,54.0630050334665,52.6386015352195,53.1899835345409,457687.411468948,0.0,1.0
2019-08-08,60.0,60.12,58.53,58.9,328537,55.1381999321433,55.2484763320076,53.7873140338058,54.1273329333874,357505.686153323,0.0,1.0
2019-08-09,59.14,59.63,58.97,59.63,259523,54.5224900329011,54.9742320030756,54.3657632269221,54.9742320030756,281502.00423235,0.19,1.0
2019-08-12,58.33,58.95,58.28,58.8,446088,53.7757328985309,54.3473247791599,53.7296367791254,54.2090364209432,483867.195061712,0.0,1.0
2019-08-13,60.2,60.27,58.16,58.16,317378,55.499727764299,55.5642623314668,53.619006092552,53.619006092552,344256.744486057,0.0,1.0
2019-08-14,58.14,59.2,57.81,59.02,367006,53.6005676447898,54.5778053761877,53.2963332567131,54.4118593463277,398087.740066576,0.0,1.0
2019-08-15,58.32,58.52,57.86,58.52,298471,53.7665136746498,53.9508981522721,53.3424293761186,53.9508981522721,323748.510556806,0.0,1.0
2019-08-16,59.37,59.62,58.7,58.83,308042,54.7345321821667,54.9650127791945,54.1168441821321,54.2366940925866,334130.078597048,0.0,1.0
2019-08-19,60.25,60.41,57.86,60.01,293954,55.5458238837046,55.6933314658024,53.3424293761186,55.3245625105579,318848.965803094,0.0,1.0
2019-08-20,60.24,60.68,60.06,60.25,432441,55.5366046598235,55.9422505105924,55.3706586299634,55.5458238837046,469064.430560073,0.0,1.0
2019-08-21,61.12,61.28,60.39,60.8,308329,56.3478963613614,56.4954039434592,55.6748930180402,56.0528811971658,334441.384628555,0.0,1.0
2019-08-22,61.23,61.49,60.66,61.41,359435,56.4493078240536,56.6890076449626,55.9238120628302,56.6152538539137,389875.552036833,0.0,1.0
2019-08-23,60.66,61.44,60.5,60.84,723123,55.9238120628302,56.642911525557,55.7763044807324,56.0897580926902,784364.290665991,0.0,1.0
2019-08-26,60.57,61.39,60.12,61.26,425165,55.8408390479002,56.5968154061514,55.4259739732501,56.476965495697,461172.226081878,0.0,1.0
2019-08-27,61.16,61.32,60.58,61.0,321807,56.3847732568858,56.5322808389837,55.8500582717813,56.237265674788,349060.836519307,0.0,1.0
2019-08-28,61.32,61.56,60.5,60.87,282916,56.5322808389837,56.7535422121304,55.7763044807324,56.1174157643336,306876.15752515,0.0,1.0
2019-08-29,61.61,62.64,61.54,61.86,520741,56.7996383315359,57.7492183912905,56.7351037643681,57.0301189285637,564842.558023599,0.0,1.0
2019-08-30,61.56,62.21,61.28,62.12,446211,56.7535422121304,57.3527917644027,56.4954039434592,57.2698187494727,484000.611932358,0.0,1.0
2019-09-03,60.26,61.33,60.24,61.22,317039,55.5550431075857,56.5415000628648,55.5366046598235,56.4400886001725,343889.034574277,0.0,1.0
2019-09-04,60.91,61.28,60.54,60.8,154881,56.154292659858,56.4954039434592,55.8131813762568,56.0528811971658,167997.872703039,0.0,1.0
2019-09-05,62.47,62.62,61.41,61.41,230893,57.5924915853116,57.7307799435283,56.6152538539137,56.6152538539137,250447.329382059,0.0,1.0
2019-09-06,62.37,62.84,61.9,62.63,296362,57.5002993465005,57.9336028689128,57.0669958240882,57.7399991674094,321460.899335734,0.0,1.0
2019-09-09,62.36,62.88,61.89,62.62,291387,57.4910801226194,57.9704797644373,57.0577766002071,57.7307799435283,316064.566559619,0.0,1.0
2019-09-10,63.13,63.27,61.52,62.1,389548,58.2009603614651,58.3300294958006,56.7166653166059,57.2513803017104,422538.822164909,0.0,1.0
2019-09-11,64.74,64.76,62.51,63.45,351579,59.6852554063242,59.7036938540865,57.6293684808361,58.4959755256607,381354.227355593,0.0,1.0
2019-09-12,64.88,65.66,64.33,64.74,211234,59.8143245406598,60.5334240033866,59.3072672271986,59.6852554063242,229123.40856886,0.0,1.0
2019-09-13,64.6,65.0,64.36,64.98,308154,59.5561862719886,59.9249552272332,59.3349248988419,59.9065167794709,334251.563877636,0.0,1.0
2019-09-16,64.47,64.7,63.99,64.31,261673,59.4363363615342,59.6483785107998,58.9938136152408,59.2888287794364,283834.087743637,0.0,1.0
2019-09-17,63.8,64.45,63.71,64.45,343778,58.8186483614996,59.417897913772,58.7356753465696,59.417897913772,372892.560624642,0.0,1.0
2019-09-18,63.16,64.13,62.39,63.96,394752,58.2286180331084,59.1228827495763,57.5187377942627,58.9661559435974,428183.548952227,0.0,1.0
2019-09-19,63.02,63.63,62.73,63.35,267461,58.0995488987728,58.6619215555207,57.8321914062206,58.4037832868495,290112.273494021,0.0,1.0
2019-09-20,61.92,63.15,61.83,63.09,390081,57.0854342718504,58.2193988092273,57.0024612569204,58.1640834659406,423116.961937707,0.0,1.0
2019-09-23,62.57,62.9,61.57,61.65,309125,57.6846838241228,57.9889182121995,56.7627614360115,56.8365152270604,335304.797872733,0.0,1.0
2019-09-24,62.31,63.26,62.23,62.83,305501,57.4449840032138,58.3208102719195,57.3712302121649,57.9243836450317,331373.881293709,0.0,1.0
2019-09-25,63.25,63.53,61.97,62.26,359937,58.3115910480384,58.5697293167096,57.131530391256,57.3988878838082,390420.066419468,0.0,1.0
2019-09-26,64.27,64.67,63.25,63.42,496332,59.2519518839119,59.6207208391564,58.3115910480384,58.4683178540173,538366.359685465,0.0,1.0
2019-09-27,63.79,64.46,63.42,64.41,217970,58.8094291376185,59.4271171376531,58.4683178540173,59.3810210182475,236429.880444221,0.0,1.0
2019-09-30,64.64,64.91,63.73,64.15,288346,59.5930631675131,59.8419822123031,58.7541137943318,59.1413211973386,312766.024253655,0.0,1.0
2019-10-01,64.96,65.89,64.85,65.0,406360,59.8880783317087,60.7454661526522,59.7866668690165,59.9249552272332,440774.630533163,0.0,1.0
2019-10-02,63.57,64.6,63.29,64.55,425433,58.606606212234,59.5561862719886,58.3484679435629,59.5100901525831,461462.923003285,0.0,1.0
2019-10-03,63.6,64.14,63.12,63.44,376952,58.6342638838774,59.1321019734575,58.191741137584,58.4867563017796,408876.066858787,0.0,1.0
2019-10-04,63.94,63.96,63.07,63.73,297242,58.9477174958352,58.9661559435974,58.1456450181784,58.7541137943318,322415.426540354,0.0,1.0
2019-10-07,63.11,63.88,63.05,63.87,463004,58.1825219137028,58.8924021525485,58.1272065704162,58.8831829286674,502215.811190512,0.0,1.0
2019-10-08,60.69,62.58,60.67,62.57,671908,55.9514697344735,57.6939030480039,55.9330312867113,57.6846838241228,728811.892047141,0.0,1.0
2019-10-09,61.82,61.96,61.1,61.19,339407,56.9932420330393,57.1223111673749,56.3294579135992,56.4124309285292,368151.380611697,0.0,1.0
2019-10-10,61.42,62.38,61.16,61.92,285484,56.6244730777948,57.5095185703816,56.3847732568858,57.0854342718504,309661.641458631,0.0,1.0
2019-10-11,62.9,63.35,61.99,62.0,215674,57.9889182121995,58.4037832868495,57.1499688390182,57.1591880628993,233939.432192168,0.0,1.0
2019-10-14,62.46,62.81,62.15,62.59,156618,57.5832723614305,57.9059451972695,57.297476421116,57.703122271885,169881.979242157,0.0,1.0
2019-10-15,63.3,63.5,62.58,62.78,250489,58.357687167444,58.5420716450662,57.6939030480039,57.8782875256261,271702.914724927,0.0,1.0
2019-10-16,63.32,63.87,63.0,63.16,187351,58.3761256152062,58.8831829286674,58.0811104510106,58.2286180331084,203217.757173488,0.0,1.0
2019-10-17,64.53,64.58,63.72,63.72,321730,59.4916517048209,59.5377478242264,58.7448945704507,58.7448945704507,348977.315388902,0.0,1.0
2019-10-18,64.6,64.83,64.16,64.48,272633,59.5561862719886,59.7682284212542,59.1505404212197,59.4455555854153,295722.290201171,0.0,1.0
2019-10-21,64.45,65.36,64.26,65.0,429495,59.417897913772,60.2568472869532,59.2427326600308,59.9249552272332,465868.933804608,0.0,1.0
2019-10-22,64.45,65.14,63.91,64.48,292999,59.417897913772,60.0540243615687,58.9200598241919,59.4455555854153,317813.08684808,0.0,1.0
2019-10-23,63.25,64.68,62.93,64.44,246624,58.3115910480384,59.6299400630376,58.0165758838428,59.4086786898908,267510.587854638,0.0,1.0
2019-10-24,63.35,63.6,63.02,63.42,188815,58.4037832868495,58.6342638838774,58.0995488987728,58.4683178540173,204805.743341173,0.0,1.0
2019-10-25,63.91,64.21,63.09,63.13,165101,58.9200598241919,59.1966365406252,58.1640834659406,58.2009603614651,179083.404556688,0.0,1.0
2019-10-28,64.24,64.55,63.87,64.21,185577,59.2242942122686,59.5100901525831,58.8831829286674,59.1966365406252,201293.517104175,0.0,1.0
2019-10-29,63.95,64.58,63.86,64.13,157480,58.9569367197163,59.5377478242264,58.8739637047863,59.1228827495763,170816.982026682,0.0,1.0
2019-10-30,64.4,64.42,63.53,64.01,214054,59.3718017943664,59.3902402421286,58.5697293167096,59.012252063003,232182.234383664,0.0,1.0
2019-10-31,64.33,64.72,63.72,64.3,221799,59.3072672271986,59.666816958562,58.7448945704507,59.2796095555553,240583.158474321,0.0,1.0
2019-11-01,65.35,65.72,64.65,64.83,239965,60.2476280630721,60.5887393466733,59.6022823913942,59.7682284212542,260287.637109682,0.0,1.0
2019-11-04,65.19,65.81,64.92,65.62,218078,60.1001204809743,60.6717123616033,59.8512014361843,60.4965471078622,236547.026964787,0.0,1.0
2019-11-05,65.7,65.96,65.14,65.29,227786,60.5703008989111,60.81000071982,60.0540243615687,60.1923127197854,247077.197535749,0.0,1.0
2019-11-06,65.79,65.92,65.39,65.57,205702,60.6532739138411,60.7731238242955,60.2845049585966,60.4504509884566,223122.90345982,0.0,1.0
2019-11-07,65.94,66.58,65.69,66.0,224224,60.7915622720578,61.381592600449,60.5610816750299,60.8468776153444,243213.53173705,0.0,1.0
2019-11-08,66.34,66.46,65.91,66.07,181626,61.1603312273023,61.2709619138756,60.7639046004144,60.9114121825122,197007.906893435,0.0,1.0
2019-11-11,65.7,66.41,65.35,65.99,290070,60.5703008989111,61.2248657944701,60.2476280630721,60.8376583914633,314636.029822705,0.0,1.0
2019-11-12,65.08,66.08,64.83,65.85,298258,59.9987090182821,60.9206314063933,59.7682284212542,60.7085892571277,323517.471585687,0.0,1.0
2019-11-13,65.68,65.99,64.93,64.93,275488,60.5518624511488,60.8376583914633,59.8604206600654,59.8604206600654,298819.080166158,0.0,1.0
2019-11-14,65.54,65.88,64.92,65.3,323595,60.4227933168133,60.7362469287711,59.8512014361843,60.2015319436665,351000.262248692,0.0,1.0
2019-11-15,69.36,69.43,62.21,63.5,1047424,63.9445368393983,64.0090714065661,57.3527917644027,58.5420716450662,1136130.34405839,0.0,1.0
2019-11-18,69.25,69.66,67.35,68.01,963686,63.8431253767061,64.2211135558317,62.0914728392947,62.6999416154481,1045300.57239881,0.0,1.0
2019-11-19,69.79,69.98,68.45,69.0,783624,64.3409634662862,64.5161287200273,63.1055874662171,63.6126447796783,849989.120673587,0.0,1.0
2019-11-20,69.91,70.17,69.37,69.66,583893,64.4515941528595,64.6912939737685,63.9537560632794,64.2211135558317,633342.901235112,0.0,1.0
2019-11-21,69.17,70.09,68.94,70.04,475653,63.7693715856572,64.6175401827196,63.5573294363916,64.571444063314,515936.055066912,0.0,1.0
2019-11-22,69.38,69.69,68.89,69.3,344950,63.9629752871606,64.2487712274751,63.511233316986,63.8892214961117,374163.817310794,0.0,1.0
2019-11-25,69.3,69.44,69.01,69.35,371959,64.0920444214961,64.2215232991153,63.8238381749993,64.1382868777887,402183.436847189,0.22,1.0
2019-11-26,69.4,69.66,68.86,69.28,286533,64.1845293340813,64.4249901068026,63.6851108061216,64.0735474389791,309815.938611878,0.0,1.0
2019-11-27,69.48,69.5,69.16,69.35,216263,64.2585172641494,64.2770142466664,63.962565543877,64.1382868777887,233835.978166635,0.0,1.0
2019-11-29,68.88,69.53,68.8,69.53,136674,63.7036077886386,64.304759720442,63.6296198585705,64.304759720442,147779.779619938,0.0,1.0
2019-12-02,67.39,68.99,67.34,68.99,272504,62.3255825911201,63.8053411924822,62.2793401348276,63.8053411924822,294646.977958878,0.0,1.0
2019-12-03,66.8,66.99,66.05,66.75,383062,61.7799216068679,61.9556429407796,61.0862847624794,61.7336791505753,414188.638225067,0.0,1.0
2019-12-04,66.77,67.59,66.77,67.07,234197,61.7521761330923,62.5105524162904,61.7521761330923,62.0296308708477,253227.249130418,0.0,1.0
2019-12-05,66.89,67.47,66.21,66.98,348738,61.8631580281945,62.3995705211882,61.2342606226156,61.9463944495211,377075.557787861,0.0,1.0
2019-12-06,67.76,67.81,67.17,67.51,266002,62.6677767676851,62.7140192239777,62.1221157834328,62.4365644862223,287616.642071373,0.0,1.0
2019-12-09,66.99,67.87,66.97,67.76,255464,61.9556429407796,62.7695101715288,61.9371459582626,62.6677767676851,276222.351148192,0.0,1.0
2019-12-10,66.65,67.48,66.55,66.85,251966,61.6411942379902,62.4088190124468,61.548709325405,61.8261640631604,272440.112616279,0.0,1.0
2019-12-11,67.42,67.73,66.81,66.81,235262,62.3533280648957,62.6400312939096,61.7891700981264,61.7891700981264,254378.788306085,0.0,1.0
2019-12-12,68.13,68.36,67.44,67.7,245658,63.0099709442501,63.2226862431959,62.3718250474127,62.612285820134,265619.540672511,0.0,1.0
2019-12-13,67.75,68.23,66.72,68.02,410141,62.6585282764266,63.1024558568352,61.7059336767998,62.9082375404065,443468.008495406,0.0,1.0
2019-12-16,68.4,69.09,68.11,68.23,329852,63.25968020823,63.8978261050674,62.9914739617331,63.1024558568352,356654.92973935,0.0,1.0
2019-12-17,68.47,69.16,68.3,68.61,468193,63.3244196470395,63.962565543877,63.1671952956448,63.4538985246587,506237.165515005,0.0,1.0
2019-12-18,68.65,69.22,68.14,68.46,518731,63.4908924896928,64.018056491428,63.0192194355086,63.315171155781,560881.754115854,0.0,1.0
2019-12-19,67.85,68.72,67.61,68.43,429177,62.7510131890117,63.5556319285024,62.5290493988074,63.2874256820055,464050.825160208,0.0,1.0
2019-12-20,67.78,68.27,67.16,68.27,505764,62.6862737502021,63.1394498218693,62.1128672921743,63.1394498218693,546861.088866197,0.0,1.0
2019-12-23,68.11,68.58,67.79,68.0,264908,62.9914739617331,63.4261530508832,62.6955222414607,62.8897405578894,286433.746429889,0.0,1.0
2019-12-24,67.87,68.24,67.56,68.11,101589,62.7695101715288,63.1117043480937,62.4828069425149,62.9914739617331,109843.862269414,0.0,1.0
2019-12-26,68.38,68.54,67.76,67.98,156031,63.2411832257129,63.3891590858492,62.6677767676851,62.8712435753724,168709.679923604,0.0,1.0
2019-12-27,68.34,69.08,68.3,68.36,327383,63.2041892606789,63.8885776138088,63.1671952956448,63.2226862431959,353985.305115196,0.0,1.0
2019-12-30,68.55,69.0,67.93,68.47,411237,63.3984075771077,63.8145896837407,62.8250011190799,63.3244196470395,444653.066651774,0.0,1.0
2019-12-31,68.8,69.09,68.36,68.36,182598,63.6296198585705,63.8978261050674,63.2226862431959,63.2226862431959,197435.446383668,0.0,1.0
2020-01-02,69.46,69.47,68.09,69.16,315898,64.2400202816324,64.2492687728909,62.9729769792161,63.962565543877,341567.063394495,0.0,1.0
2020-01-03,69.43,69.46,68.43,68.5,335756,64.2122748078568,64.2400202816324,63.2874256820055,63.3521651208151,363038.673676574,0.0,1.0
2020-01-06,69.01,69.25,68.62,68.89,558284,63.8238381749993,64.0458019652036,63.4631470159173,63.7128562798971,603648.729716973,0.0,1.0
2020-01-07,69.06,69.16,68.54,69.16,248720,63.8700806312918,63.962565543877,63.3891590858492,63.962565543877,268930.350959737,0.0,1.0
2020-01-08,68.61,69.24,68.36,68.93,308388,63.4538985246587,64.0365534739451,63.2226862431959,63.7498502449312,333446.820005514,0.0,1.0
2020-01-09,69.38,69.52,68.54,69.08,413305,64.1660323515642,64.2955112291834,63.3891590858492,63.8885776138088,446889.10704171,0.0,1.0
2020-01-10,68.48,68.76,67.62,68.2,306724,63.3336681382981,63.5926258935364,62.5382978900659,63.0747103830597,331647.607622122,0.0,1.0
2020-01-13,69.14,69.14,68.51,68.7,203427,63.9440685613599,63.9440685613599,63.3614136120736,63.5371349459854,219956.957641872,0.0,1.0
2020-01-14,69.25,69.45,68.86,69.08,219966,64.0458019652036,64.2307717903738,63.6851108061216,63.8885776138088,237839.874474145,0.0,1.0
2020-01-15,69.08,69.86,68.95,69.3,220845,63.8885776138088,64.6099599319729,63.7683472274482,64.0920444214961,238790.299765612,0.0,1.0
2020-01-16,69.6,69.9,69.14,69.39,230763,64.3694991592515,64.6469538970069,63.9440685613599,64.1752808428228,249514.21107479,0.0,1.0
2020-01-17,69.25,69.75,68.91,69.75,242773,64.0458019652036,64.5082265281292,63.7313532624141,64.5082265281292,262500.11295251,0.0,1.0
2020-01-21,68.87,69.16,68.38,68.79,291041,63.6943592973801,63.962565543877,63.2411832257129,63.620371367312,314690.247160151,0.0,1.0
2020-01-22,69.28,69.38,68.63,68.91,370913,64.0735474389791,64.1660323515642,63.4723955071758,63.7313532624141,401052.441562918,0.0,1.0
2020-01-23,69.55,69.61,68.84,68.99,305283,64.323256702959,64.37874765051,63.6666138236045,63.8053411924822,330089.515648284,0.0,1.0
2020-01-24,69.25,69.81,68.92,69.81,393609,64.0458019652036,64.5637174756803,63.7406017536726,64.5637174756803,425592.660465226,0.0,1.0
2020-01-27,68.84,69.08,67.83,68.16,349287,63.6666138236045,63.8885776138088,62.7325162064947,63.0377164180256,377669.168123487,0.0,1.0
2020-01-28,69.35,69.77,68.95,69.17,344074,64.1382868777887,64.5267235106463,63.7683472274482,63.9718140351355,372032.573078645,0.0,1.0
2020-01-29,68.84,69.85,68.69,69.68,400781,63.6666138236045,64.6007114407144,63.5278864547268,64.4434870893196,433347.438838832,0.0,1.0
2020-01-30,69.0,69.56,67.31,69.52,908261,63.8145896837407,64.3325051942175,62.251594661052,64.2955112291834,982063.965475401,0.0,1.0
2020-01-31,69.34,69.5,68.61,68.63,891418,64.1290383865302,64.2770142466664,63.4538985246587,63.4723955071758,963852.346380776,0.0,1.0
2020-02-03,70.04,70.34,69.23,69.34,947020,64.7764327746261,65.0538875123815,64.0273049826866,64.1290383865302,1023972.42266762,0.0,1.0
2020-02-04,70.94,71.48,70.38,70.48,765666,65.6087969878923,66.108215515852,65.0908814774156,65.1833663900007,827882.060541725,0.0,1.0
2020-02-05,72.14,72.365,71.55,71.65,638653,66.7186159389139,66.9267069922304,66.1729549546616,66.2654398672467,690548.309068385,0.0,1.0
2020-02-06,71.77,72.37,71.66,72.25,379071,66.3764217623489,66.9313312378597,66.2746883585052,66.8203493427575,409873.339774278,0.0,1.0
2020-02-07,70.8,71.33,70.78,71.31,314217,65.6827849179604,66.1744780818943,65.664230458944,66.1559236228779,338697.021263434,0.22,1.0
2020-02-10,70.65,70.77,70.11,70.42,369932,65.5436264753376,65.6549532294358,65.0426560818955,65.3302501966493,398752.666055703,0.0,1.0
2020-02-11,71.37,71.86,70.9,70.99,446674,66.211586999927,66.6661712458282,65.7755572130423,65.8590522786159,481473.482579947,0.0,1.0
2020-02-12,72.01,72.17,71.51,71.69,435939,66.805329688451,66.953765360582,66.3414682130417,66.508458344189,469902.140089684,0.0,1.0
2020-02-13,72.03,72.29,70.51,70.55,364135,66.8238841474673,67.0650921146802,65.413745262223,65.4508541802557,392504.03332016,0.0,1.0
2020-02-14,72.32,72.54,71.84,72.1,409499,67.0929238032047,67.2970228523849,66.6476167868118,66.8888247540246,441402.25229811,0.0,1.0
2020-02-18,72.06,72.48,71.78,72.0,452708,66.8517158359919,67.2413594753357,66.5919534097627,66.7960524589428,487977.579513924,0.0,1.0
2020-02-19,73.0,73.11,72.34,72.34,366242,67.7237754097614,67.8258249343515,67.1114782622211,67.1114782622211,394775.185497801,0.0,1.0
2020-02-20,72.96,73.2,72.41,72.63,415224,67.6866664917287,67.9093199999252,67.1764188687784,67.3805179179585,447573.275656913,0.0,1.0
2020-02-21,72.54,72.89,72.26,72.63,397984,67.2970228523849,67.6217258851714,67.0372604261556,67.3805179179585,428990.141559834,0.0,1.0
2020-02-24,70.67,71.29,70.26,70.63,577073,65.562180934354,66.1373691638615,65.1818145245183,65.5250720163212,622031.609211321,0.0,1.0
2020-02-25,68.91,71.07,68.87,70.98,655536,63.9293885409132,65.9332701146814,63.8922796228804,65.8497750491078,706607.505421242,0.0,1.0
2020-02-26,68.95,70.28,68.7,69.08,407260,63.9664974589459,65.2003689835347,63.7345667212412,64.0871014425523,438988.816263112,0.0,1.0
2020-02-27,66.44,68.12,66.33,67.71,898657,61.6379128523911,63.1964874097664,61.535863327801,62.8161209999308,968669.578786424,0.0,1.0
2020-02-28,65.7,65.85,63.78,64.62,697650,60.9513978687853,61.0905563114081,59.1701698032135,59.9494570819012,752002.52336581,0.0,1.0
2020-03-02,68.43,68.46,65.2,66.05,452071,63.4840815245202,63.5119132130448,60.487536393376,61.2761009015718,487290.952111381,0.0,1.0
2020-03-03,67.96,69.98,67.16,68.83,570579,63.0480517376354,64.9220520982891,62.3058733769805,63.8551707048477,615031.674592619,0.0,1.0
2020-03-04,69.98,70.05,67.92,68.82,252930,64.9220520982891,64.9869927048464,63.0109428196027,63.8458934753395,272635.273037934,0.0,1.0
2020-03-05,67.64,69.31,66.93,68.44,406068,62.7511803933735,64.3004777212406,62.0924970982922,63.4933587540284,437703.949914868,0.0,1.0
2020-03-06,66.07,66.32,64.62,65.75,360805,61.2946553605882,61.5265860982928,59.9494570819012,60.9977840163262,388914.599645956,0.0,1.0
2020-03-09,60.42,63.15,60.15,62.21,521046,56.0530206884628,58.5857043441977,55.8025354917418,57.7136447704282,561639.657119848,0.0,1.0
2020-03-10,63.69,63.69,60.32,62.18,330572,59.0866747376398,59.0866747376398,55.960248393381,57.6858130819036,356326.206771422,0.0,1.0
2020-03-11,60.23,62.0,59.0,61.93,555235,55.8767533278073,57.5188229507563,54.7356540983003,57.453882344199,598492.254083015,0.0,1.0
2020-03-12,53.54,57.73,53.32,56.2,697039,49.6702867868305,53.5574459507606,49.4661877376504,52.1380298360081,751343.921571534,0.0,1.0
2020-03-13,60.07,60.08,54.28,56.48,494326,55.7283176556763,55.7375948851845,50.3568017704363,52.3977922622373,532837.955085397,0.0,1.0
2020-03-16,51.59,56.06,51.19,52.11,560660,47.8612270327341,52.0081486228935,47.4901378524067,48.3436429671598,604339.905038738,0.0,1.0
2020-03-17,49.68,52.86,48.34,52.44,729686,46.0892761966705,49.0394351802738,44.8461274425735,48.64979154093,786534.384382864,0.0,1.0
2020-03-18,46.94,47.91,44.68,46.66,639489,43.5473153114274,44.4472065737215,41.4506614425773,43.2875528851982,689310.315580418,0.0,1.0
2020-03-19,50.57,51.03,45.78,46.43,500689,46.9149496228991,47.3417021802757,42.4711566884778,43.0741766065099,539696.683754754,0.0,1.0
2020-03-20,49.46,56.09,48.93,51.44,974926,45.8851771474904,52.0359803114181,45.3934839835565,47.7220685901113,1050880.54482181,0.0,1.0
2020-03-23,48.81,50.01,47.3,48.8,692091,45.2821572294583,46.3954247704407,43.8812955737221,45.2728799999501,746010.432736712,0.0,1.0
2020-03-24,56.3,56.45,50.67,51.46,702310,52.23080213109,52.3699605737128,47.007721917981,47.7406230491277,757025.574693674,0.0,1.0
2020-03-25,53.58,57.49,53.45,56.24,803922,49.7073957048633,53.3347924425642,49.5867917212568,52.1751387540409,866553.963433367,0.0,1.0
2020-03-26,57.12,57.54,53.59,53.92,406593,52.9915349507613,53.3811785901051,49.7166729343714,50.0228215081416,438269.85162026,0.0,1.0
2020-03-27,53.94,55.7,53.39,55.09,441179,50.041375967158,51.6741683605988,49.5311283442077,51.1082573605994,475550.378063505,0.0,1.0
2020-03-30,55.0,55.24,53.46,53.92,512998,51.0247622950257,51.2474158032222,49.596068950765,50.0228215081416,552964.653453184,0.0,1.0
2020-03-31,54.21,55.62,54.19,54.6,590017,50.291861163879,51.5999505245333,50.2733067048626,50.6536731146983,635984.050496274,0.0,1.0
2020-04-01,52.36,53.74,51.8,52.34,347179,48.5755737048645,49.8558313769942,48.0560488524061,48.5570192458481,374227.025097998,0.0,1.0
2020-04-02,52.98,53.73,51.6,52.31,1057677,49.1507619343721,49.846554147486,47.8705042622423,48.5291875573236,1140078.51057977,0.0,1.0
2020-04-03,51.85,52.92,50.38,52.72,753028,48.102434999947,49.0950985573229,46.7386822622436,48.9095539671592,811694.913158617,0.0,1.0
2020-04-06,55.11,55.62,53.8,54.04,323011,51.1268118196158,51.5999505245333,49.9114947540434,50.1341482622398,348176.14430576,0.0,1.0
2020-04-07,54.74,57.95,54.64,57.37,364489,50.7835543278129,53.7615449999408,50.690782032731,53.2234656884659,392885.612755795,0.0,1.0
2020-04-08,56.18,56.66,54.69,55.71,316791,52.1194753769917,52.5647823933847,50.737168180272,51.683445590107,341471.556481873,0.0,1.0
2020-04-09,57.26,58.31,56.47,56.95,415258,53.1214161638759,54.0955252622355,52.3885150327291,52.8338220491221,447609.924529262,0.0,1.0
2020-04-13,56.0,57.27,55.64,57.27,383584,51.9524852458444,53.1306933933841,51.6185049835497,53.1306933933841,413468.266211927,0.0,1.0
2020-04-14,58.33,58.57,57.3,57.41,347634,54.1140797212518,54.3367332294483,53.1585250819086,53.2605746064987,374717.473242672,0.0,1.0
2020-04-15,58.04,58.31,56.82,57.97,282759,53.8450400655144,54.0955252622355,52.7132180655157,53.7800994589571,304788.191076318,0.0,1.0
2020-04-16,57.2,58.29,56.09,58.2,545860,53.0657527868268,54.0769708032191,52.0359803114181,53.9934757376454,588386.866486721,0.0,1.0
2020-04-17,58.26,59.17,57.54,57.89,280657,54.0491391146945,54.8933669999395,53.3811785901051,53.7058816228916,302522.428438728,0.0,1.0
2020-04-20,57.59,58.54,57.1,57.35,301075,53.427564737646,54.3089015409238,52.9729804917449,53.2049112294496,324531.154192448,0.0,1.0
2020-04-21,54.36,56.9,54.3,56.64,458041,50.4310196065018,52.7874359015812,50.3753562294527,52.5462279343683,493726.062932701,0.0,1.0
2020-04-22,56.87,57.52,55.1,55.76,583727,52.7596042130566,53.3626241310887,51.1175345901076,51.7298317376479,629204.009111667,0.0,1.0
2020-04-23,58.05,58.71,56.79,56.79,585525,53.8543172950226,54.4666144425629,52.6853863769911,52.6853863769911,631142.087714135,0.0,1.0
2020-04-24,58.8,59.09,57.21,58.5,747760,54.5501095081366,54.819149163874,53.0750300163349,54.271792622891,806016.493760508,0.0,1.0
2020-04-27,60.05,60.92,59.09,59.33,286271,55.7097631966599,56.5168821638721,54.819149163874,55.0418026720705,308573.804008391,0.0,1.0
2020-04-28,60.2,61.52,59.87,61.25,328116,55.8489216392827,57.0735159343633,55.5427730655126,56.8230307376423,353678.864698196,0.0,1.0
2020-04-29,60.94,61.84,60.6,61.08,370723,56.5354366228885,57.3703872786253,56.2200108196102,56.6653178360031,399605.291291827,0.0,1.0
2020-04-30,60.03,60.62,59.49,60.25,461622,55.6912087376435,56.2385652786265,55.1902383442015,55.8953077868236,497586.051517483,0.0,1.0
2020-05-01,58.13,59.18,57.7,58.79,446252,53.9285351310881,54.9026442294477,53.5296142622361,54.5408322786284,481018.605399612,0.0,1.0
2020-05-04,58.52,58.61,57.1,57.26,412338,54.2903470819074,54.3738421474811,52.9729804917449,53.1214161638759,444462.43313927,0.0,1.0
2020-05-05,55.15,56.38,52.69,55.9,1024598,51.1639207376485,52.3050199671555,48.8817222786347,51.8597129507625,1104422.39150801,0.0,1.0
2020-05-06,55.09,56.49,55.03,55.45,520141,51.1082573605994,52.4070694917455,51.0525939835503,51.4422376228941,560664.150370553,0.0,1.0
2020-05-07,56.82,57.42,55.93,56.23,320999,52.7132180655157,53.2698518360069,51.8875446392871,52.1658615245327,346007.393389094,0.0,1.0
2020-05-08,58.08,58.31,57.51,57.64,282485,53.8821489835472,54.0955252622355,53.3533469015805,53.473950885187,304492.844281503,0.0,1.0
2020-05-11,57.87,58.46,57.03,57.4,376310,53.6873271638753,54.2346837048583,52.9080398851876,53.2512973769905,405627.563345213,0.0,1.0
2020-05-12,55.54,58.32,55.25,58.32,342611,51.5257326884678,54.1048024917437,51.2566930327304,54.1048024917437,369303.141307079,0.0,1.0
2020-05-13,53.61,55.53,53.05,55.53,446007,49.7352273933878,51.5164554589596,49.2157025409294,51.5164554589596,480754.517937096,0.0,1.0
2020-05-14,54.21,54.31,52.13,52.74,358371,50.291861163879,50.3846334589609,48.3621974261762,48.9281084261756,386290.971548955,0.0,1.0
2020-05-15,53.65,53.85,53.09,53.28,338509,49.9764353606007,50.162740804629,49.4547801173213,49.6317702891482,363391.420755818,0.22,1.0
2020-05-18,55.44,56.0,54.46,54.54,242387,51.6438690846542,52.1655243279336,50.7309724089154,50.8054945865267,260203.883213565,0.0,1.0
2020-05-19,55.75,56.43,55.49,55.53,337740,51.9326425228982,52.5660810325945,51.6904454456613,51.727706534467,362565.894691338,0.0,1.0
2020-05-20,58.31,58.37,56.39,56.4,1170226,54.3173522064608,54.3732438396693,52.5288199437888,52.5381352159903,1256244.55699966,0.0,1.0
2020-05-21,58.65,58.87,58.0,58.3,662005,54.634071461309,54.8390074497402,54.0285787682169,54.3080369342594,710666.296900395,0.0,1.0
2020-05-22,58.76,59.09,58.37,58.72,453497,54.7365394555246,55.0439434381714,54.3732438396693,54.6992783667189,486831.721279202,0.0,1.0
2020-05-26,60.66,61.16,59.58,59.68,540945,56.5064411737938,56.9722047838646,55.5003917760408,55.5935444980549,580707.668336015,0.0,1.0
2020-05-27,61.25,61.75,60.77,61.38,407953,57.0560422336774,57.5218058437482,56.6089091680094,57.1771407722958,437939.966947993,0.0,1.0
2020-05-28,61.15,61.67,60.78,61.36,580499,56.9628895116632,57.4472836661369,56.6182244402108,57.1585102278929,623169.122112948,0.0,1.0
2020-05-29,60.73,61.01,59.37,61.01,502242,56.5716480792037,56.8324757008434,55.304771059811,56.8324757008434,539159.768110283,0.0,1.0
2020-06-01,60.8,60.99,59.96,60.55,209221,56.6368549846136,56.8138451564405,55.8543721196946,56.4039731795782,224599.985353279,0.0,1.0
2020-06-02,61.97,62.1,60.76,61.26,508440,57.7267418321794,57.8478403707978,56.5995938958079,57.0653575058788,545813.357899164,0.0,1.0
2020-06-03,63.19,63.46,62.41,62.71,234575,58.8632050407522,59.1147173901905,58.1366138090417,58.4160719750842,251817.654844616,0.0,1.0
2020-06-04,63.23,63.56,62.29,62.8,326903,58.9004661295579,59.2078701122046,58.0248305426247,58.4999094248969,350932.310867183,0.0,1.0
2020-06-05,64.93,64.95,64.08,64.67,285144,60.4840624037987,60.5026929482015,59.6922642666783,60.2418653265619,306103.776502241,0.0,1.0
2020-06-08,66.68,66.68,64.67,65.0,571598,62.1142350390466,62.1142350390466,60.2418653265619,60.5492693092086,613613.845780125,0.0,1.0
2020-06-09,66.1,66.16,65.33,65.92,460582,61.5739492513645,61.629840884573,60.8566732918554,61.406274351739,494437.510832965,0.0,1.0
2020-06-10,64.53,66.21,63.98,66.21,485760,60.111451515742,61.67641724558,59.5991115446641,61.67641724558,521466.243279637,0.0,1.0
2020-06-11,61.42,63.29,61.21,62.67,521392,57.2144018611014,58.9563577627664,57.0187811448717,58.3788108862785,559717.406777125,0.0,1.0
2020-06-12,63.22,63.56,61.77,62.28,564326,58.8911508573565,59.2078701122046,57.540436388151,58.0155152704233,605807.310616403,0.0,1.0
2020-06-15,64.21,64.36,61.32,61.51,377463,59.8133628052967,59.953091888318,57.1212491390873,57.2982393109142,405208.770971388,0.0,1.0
2020-06-16,66.28,66.79,65.39,66.0,967958,61.74162415099,62.2167030332622,60.9125649250639,61.4807965293503,1039108.65841665,0.0,1.0
2020-06-17,65.5,66.65,65.16,66.65,345676,61.0150329192795,62.0862892224424,60.6983136644313,62.0862892224424,371085.237796302,0.0,1.0
2020-06-18,66.06,66.16,64.8,65.15,324034,61.5366881625588,61.629840884573,60.3629638651803,60.6889983922299,347852.422337932,0.0,1.0
2020-06-19,66.25,67.51,65.86,67.11,453809,61.7136783343857,62.8874026317642,61.3503827185305,62.5147917437076,487166.655131111,0.0,1.0
2020-06-22,67.16,67.25,65.37,65.83,387860,62.5613681047146,62.6452055545274,60.8939343806611,61.3224369019262,416370.012183876,0.0,1.0
2020-06-23,68.05,68.59,67.39,67.82,477383,63.3904273306407,63.8934520295172,62.7756193653472,63.1761760700081,512473.484057071,0.0,1.0
2020-06-24,65.99,68.0,65.19,66.49,644110,61.4714812571489,63.3438509696336,60.7262594810355,61.9372448672197,691455.908182737,0.0,1.0
2020-06-25,66.23,66.23,64.43,65.67,287695,61.6950477899829,61.6950477899829,60.0182987937279,61.1733925467035,308842.29014397,0.0,1.0
2020-06-26,65.76,66.31,65.25,66.12,499580,61.2572299965163,61.7695699675942,60.782151114244,61.5925797957673,536302.095309702,0.0,1.0
2020-06-29,66.12,66.37,65.4,66.26,239556,61.5925797957673,61.8254616008027,60.9218801972653,61.7229936065871,257164.787909866,0.0,1.0
2020-06-30,65.87,66.36,65.3,66.27,533411,61.3596979907319,61.8161463286013,60.8287274752511,61.7323088787885,572619.874617165,0.0,1.0
2020-07-01,66.13,66.67,65.0,66.35,456398,61.6018950679687,62.1049197668452,60.5492693092086,61.8068310563999,489945.961998393,0.0,1.0
2020-07-02,65.97,67.17,65.89,66.88,227730,61.452850712746,62.5706833769161,61.3783285351347,62.300540483075,244469.506715398,0.0,1.0
2020-07-06,66.69,67.45,66.56,67.06,263988,62.123550311248,62.8315109985557,62.0024517726296,62.4682153827005,283392.684928575,0.0,1.0
2020-07-07,65.04,66.51,65.0,66.36,269220,60.5865303980143,61.9558754116226,60.5492693092086,61.8161463286013,289009.267983662,0.0,1.0
2020-07-08,65.71,65.91,65.04,65.38,279479,61.2106536355092,61.3969590795375,60.5865303980143,60.9032496528625,300022.365377037,0.0,1.0
2020-07-09,65.48,66.04,64.85,65.89,453085,60.9964023748766,61.518057618156,60.4095402261874,61.3783285351347,486389.436833733,0.0,1.0
2020-07-10,65.82,65.96,64.95,65.52,191951,61.3131216297248,61.4435354405446,60.5026929482015,61.0336634636823,206060.537845375,0.0,1.0
2020-07-13,64.65,66.35,64.58,66.18,239611,60.223234782159,61.8068310563999,60.1580278767491,61.6484714289758,257223.830736325,0.0,1.0
2020-07-14,65.61,65.67,64.37,64.37,205508,61.117500913495,61.1733925467035,59.9624071605194,59.9624071605194,220614.057814377,0.0,1.0
2020-07-15,66.0,66.67,65.59,66.63,423604,61.4807965293503,62.1049197668452,61.0988703690922,62.0676586780395,454741.408346153,0.0,1.0
2020-07-16,66.01,66.45,65.66,65.81,423156,61.4901118015517,61.8999837784141,61.1640772745021,61.3038063575234,454260.477687002,0.0,1.0
2020-07-17,66.1,66.4,65.53,66.4,313419,61.5739492513645,61.853407417407,61.0429787358837,61.853407417407,336457.156831481,0.0,1.0
2020-07-20,67.27,67.31,65.94,66.14,299899,62.6638360989302,62.7010971877359,61.4249048961418,61.6112103401701,321943.356582098,0.0,1.0
2020-07-21,67.15,67.5,66.84,67.5,319478,62.5520528325132,62.8780873595628,62.2632793942693,62.8780873595628,342961.529295314,0.0,1.0
2020-07-22,67.76,67.85,67.05,67.44,285574,63.1202844367996,63.2041218866124,62.4589001104991,62.8221957263543,306565.384054551,0.0,1.0
2020-07-23,68.53,68.59,67.64,68.0,281387,63.8375603963087,63.8934520295172,63.0085011703826,63.3438509696336,302070.614702172,0.0,1.0
2020-07-24,68.01,68.38,67.4,68.13,288714,63.3531662418351,63.6978313132875,62.7849346375486,63.4649495082521,309936.192692352,0.0,1.0
2020-07-27,69.6,69.825,68.305,68.32,273924,64.8342945218603,65.0438881463922,63.6279667717769,63.641939680079,294059.039904749,0.0,1.0
2020-07-28,68.28,69.485,68.28,69.26,245043,63.6046785912733,64.727168891544,63.6046785912733,64.5175752670121,263055.114978532,0.0,1.0
2020-07-29,68.8,69.07,68.22,68.49,187800,64.089072745747,64.3405850951852,63.5487869580648,63.8002993075031,201604.414706677,0.0,1.0
2020-07-30,69.01,69.09,67.77,68.13,312322,64.2846934619767,64.3592156395881,63.1295997090011,63.4649495082521,335279.520820122,0.0,1.0
2020-07-31,69.6,69.63,68.36,69.14,323188,64.8342945218603,64.8622403384646,63.6792007688846,64.4057920005951,346944.23631641,0.0,1.0
2020-08-03,69.96,70.58,69.35,69.84,452641,65.1696443211113,65.7471911975992,64.6014127168249,65.0578610546943,485912.800198324,0.0,1.0
2020-08-04,70.95,73.94,70.25,72.0,549209,66.0918562690516,68.8771226572752,65.4397872149524,67.0699598502003,589579.121387857,0.0,1.0
2020-08-05,69.94,70.69,69.3,70.33,633412,65.1510137767085,65.8496591918147,64.5548363558178,65.5143093925637,679971.541683632,0.0,1.0
2020-08-06,69.87,70.35,69.62,69.75,404863,65.0858068712986,65.5329399369666,64.8529250662632,64.9740236048816,434622.833606973,0.0,1.0
2020-08-07,70.17,70.22,69.6,69.7,478132,65.3652650373411,65.4118413983481,64.8342945218603,64.9274472438745,513277.540002839,0.0,1.0
2020-08-10,69.95,70.76,69.54,70.25,356499,65.1603290489099,65.9148660972247,64.7784028886518,65.4397872149524,382703.792537358,0.0,1.0
2020-08-11,69.65,70.55,69.51,70.01,536418,64.8808708828674,65.7192453809949,64.7504570720476,65.2162206821184,575847.90696553,0.0,1.0
2020-08-12,70.74,70.8,69.99,70.14,330186,65.8962355528218,65.9521271860303,65.1975901377156,65.3373192207368,354456.630853776,0.0,1.0
2020-08-13,70.8,70.99,70.28,70.5,302799,65.9521271860303,66.1291173578572,65.4677330315566,65.6726690199878,325056.523795353,0.0,1.0
2020-08-14,69.7,70.46,69.6,70.21,297216,65.1323832323057,65.8425785157569,65.0389364844831,65.6089616462006,318059.222953857,0.22,1.0
2020-08-17,70.36,70.665,69.82,69.82,282671,65.7491317679344,66.0341443487931,65.2445193296927,65.2445193296927,302494.208291579,0.0,1.0
2020-08-18,69.95,70.5,69.8,70.5,324392,65.366000101862,65.8799572148859,65.2258299801282,65.8799572148859,347141.0269045,0.0,1.0
2020-08-19,69.11,70.11,68.9,70.11,319646,64.5810474201527,65.515514898378,64.3848092497254,65.515514898378,342062.198469493,0.0,1.0
2020-08-20,68.86,69.06,68.755,68.78,232438,64.3474305505964,64.5343240462414,64.2493114653827,64.2726731523384,248738.458444191,0.0,1.0
2020-08-21,69.36,69.42,68.54,68.89,327403,64.814664289709,64.8707323384026,64.0484009575643,64.3754645749431,350363.182913308,0.0,1.0
2020-08-24,70.36,70.53,69.16,69.16,420347,65.7491317679344,65.9079912392327,64.627770794064,64.627770794064,449825.178291159,0.0,1.0
2020-08-25,70.17,70.67,69.86,70.67,239731,65.5715829470716,66.0388166861842,65.2818980288217,66.0388166861842,256542.903403421,0.0,1.0
2020-08-26,70.59,70.82,70.24,70.24,263394,65.9640592879262,66.178986807918,65.6369956705473,65.6369956705473,281865.346989087,0.0,1.0
2020-08-27,69.93,70.91,69.62,70.78,314088,65.3473107522975,66.2630888809583,65.0576258340476,66.141608108789,336114.425936461,0.0,1.0
2020-08-28,70.34,71.0,70.18,70.8,363700,65.7304424183699,66.3471909539986,65.5809276218538,66.1602974583535,389205.626171935,0.0,1.0
2020-08-31,69.85,70.74,69.67,70.46,420866,65.2725533540394,66.10422940966,65.1043492079589,65.8425785157569,450380.57482672,0.0,1.0
2020-09-01,69.99,70.39,69.53,69.9,741286,65.403378800991,65.7771657922811,64.9735237610073,65.3192767279507,793271.052522654,0.0,1.0
2020-09-02,71.0,71.28,70.1,70.29,521296,66.3471909539986,66.6088418479017,65.5061702235958,65.6837190444586,557853.549906311,0.0,1.0
2020-09-03,67.84,70.86,67.37,70.85,672155,63.3942737228065,66.216365507047,62.9550740080406,66.2070208322648,719292.0199604,0.0,1.0
2020-09-04,66.43,68.55,65.16,68.11,584485,62.0766745785088,64.0577456323465,60.8899008811626,63.6465799419274,625473.880706912,0.0,1.0
2020-09-08,64.96,65.87,64.4175,65.28,397961,60.7030073855176,61.5533727907026,60.1960587785803,61.0020369785497,425869.288416304,0.0,1.0
2020-09-09,66.03,66.75,65.43,65.92,392720,61.7028875872187,62.3757041715409,61.1422071002835,61.6000961646139,420260.746522525,0.0,1.0
2020-09-10,64.77,66.57,64.59,66.46,380388,60.5254585646548,62.2075000254604,60.3572544185742,62.1047086028556,407063.925565824,0.0,1.0
2020-09-11,65.18,65.97,64.46,65.21,442703,60.9085902307272,61.6468195385252,60.2357736464049,60.9366242550739,473748.964320028,0.0,1.0
2020-09-14,65.55,66.25,65.24,66.08,266637,61.2543431976705,61.9084704324283,60.9646582794207,61.74961096113,285335.772740188,0.0,1.0
2020-09-15,65.67,66.41,65.125,65.97,287890,61.3664792950576,62.0579852289443,60.8571945194248,61.6468195385252,308079.207364967,0.0,1.0
2020-09-16,66.13,66.51,65.58,65.92,546472,61.7963343350412,62.1514319767669,61.2823772220173,61.6000961646139,584795.097457877,0.0,1.0
2020-09-17,66.05,66.1805,65.055,65.25,587641,61.7215769367832,61.8435249426916,60.791781795949,60.9740029542029,628851.205304653,0.0,1.0
2020-09-18,65.0,66.5,64.715,66.49,564938,60.7403860846466,62.1420873019846,60.4740628533524,62.1327426272023,604556.084790544,0.0,1.0
2020-09-21,65.45,65.64,63.45,64.02,575363,61.160896449848,61.3384452707108,59.2919614933973,59.8246079559858,615712.171270727,0.0,1.0
2020-09-22,65.89,66.09,65.13,65.78,425533,61.5720621402671,61.7589556359122,60.8618668568159,61.4692707176624,455374.863133963,0.0,1.0
2020-09-23,64.9,66.21,64.79,65.88,1006455,60.6469393368241,61.8710917332992,60.5441479142193,61.5627174654849,1077035.87706592,0.0,1.0
2020-09-24,64.06,65.03,63.77,64.38,740813,59.8619866551148,60.7684201089934,59.5909910864294,60.1610162481469,792764.881884273,0.0,1.0
2020-09-25,64.99,65.1,63.68,64.06,531771,60.7310414098643,60.8338328324691,59.5068890133892,59.8619866551148,569063.142796471,0.0,1.0
2020-09-28,65.99,66.33,65.48,65.65,262127,61.6655088880897,61.9832278306863,61.1889304741948,61.3477899454931,280509.494560272,0.0,1.0
2020-09-29,66.07,66.54,65.78,65.98,350635,61.7402662863477,62.1794660011136,61.4692707176624,61.6561642133074,375224.401244973,0.0,1.0
2020-09-30,66.28,66.88,65.95,66.39,380292,61.936504456775,62.4971849437102,61.6281301889607,62.0392958793798,406961.193258669,0.0,1.0
2020-10-01,66.52,67.15,66.19,66.66,535685,62.1607766515491,62.7494911628311,61.8524023837347,62.2916020985006,573251.624569462,0.0,1.0
2020-10-02,65.61,66.26,65.33,65.37,407096,61.310411246364,61.9178151072105,61.048760352461,61.08613905159,435644.909519083,0.0,1.0
2020-10-05,65.93,66.47,65.58,65.99,223520,61.6094408393962,62.1140532776378,61.2823772220173,61.6655088880897,239195.055160712,0.0,1.0
2020-10-06,64.29,66.34,64.07,66.1,276302,60.0769141751066,61.9925725054685,59.871331329897,61.7683003106944,295678.561788722,0.0,1.0
2020-10-07,66.86,67.1,64.635,64.73,796238,62.4784955941457,62.7027677889198,60.3993054550943,60.4880798655258,852076.737343662,0.0,1.0
2020-10-08,68.71,68.72,66.93,67.12,778802,64.2072604288626,64.2166051036448,62.5439083176215,62.7214571384843,833417.982056518,0.0,1.0
2020-10-09,68.5,69.238,68.32,69.05,461122,64.0110222584353,64.7006592573655,63.8428181123547,64.5249793714592,493459.655627317,0.0,1.0
2020-10-12,70.48,70.71,68.76,68.94,314600,65.8612678653214,66.0761953853132,64.2539838027738,64.4221879488544,336662.331574625,0.0,1.0
2020-10-13,71.8,72.44,69.44,70.35,771581,67.0947649365789,67.6928241226431,64.8894216879671,65.7397870931521,825690.586327655,0.0,1.0
2020-10-14,68.16,71.86,68.13,71.6,527903,63.6933033158386,67.1508329852724,63.6652692914919,66.9078714409338,564923.886920658,0.0,1.0
2020-10-15,69.31,69.5165,67.17,67.17,327347,64.7679409157978,64.9609084500513,62.7681805123956,62.7681805123956,350303.255734134,0.0,1.0
2020-10-16,68.94,69.86,68.83,69.81,201680,64.4221879488544,65.2818980288217,64.3193965262496,65.2351746549104,215823.455282804,0.0,1.0
2020-10-19,67.75,69.84,67.52,69.35,235863,63.3101716497663,65.2632086792572,63.0952441297744,64.8053196149268,252403.647527608,0.0,1.0
2020-10-20,68.04,68.54,67.84,68.08,218921,63.5811672184516,64.0484009575643,63.3942737228065,63.6185459175806,234273.535571037,0.0,1.0
2020-10-21,70.3,70.32,68.18,68.37,452774,65.6930637192409,65.7117530688054,63.7119926654032,63.889541486266,484526.225417575,0.0,1.0
2020-10-22,71.0,71.12,69.95,70.19,336999,66.3471909539986,66.4593270513856,65.366000101862,65.5902722966361,360632.133116074,0.0,1.0
2020-10-23,71.72,71.91,70.71,71.12,285176,67.0200075383208,67.1975563591836,66.0761953853132,66.4593270513856,305174.879431421,0.0,1.0
2020-10-26,71.28,71.51,70.75,70.91,307727,66.6088418479017,66.8237693678935,66.1135740844422,66.2630888809583,329307.3404592,0.0,1.0
2020-10-27,71.51,71.66,71.065,71.25,288400,66.8237693678935,66.9639394896273,66.4079313400832,66.5808078235549,308624.972746731,0.0,1.0
2020-10-28,71.92,72.29,70.1,70.1,641730,67.2069010339659,67.5526540009093,65.5061702235958,65.5061702235958,686733.369489459,0.0,1.0
2020-10-29,73.87,73.92,71.5,71.92,687129,69.0291126165053,69.0758359904166,66.8144246931112,67.2069010339659,735316.11962028,0.0,1.0
2020-10-30,75.08,75.15,73.4,73.5,1121639,70.1598182651579,70.2252309886337,68.5899129017394,68.6833596495619,1200297.5236015,0.0,1.0
2020-11-02,77.9,77.9,75.14,75.86,1199639,72.7950165537534,72.7950165537534,70.2158863138515,70.8887028981737,1283767.52316545,0.0,1.0
2020-11-03,80.15,80.49,78.0,78.55,734316,74.8975683797604,75.215287322357,72.8884633015759,73.4024204145998,785812.258971875,0.0,1.0
2020-11-04,81.7,82.25,80.35,80.36,751215,76.3459929710097,76.8599500840336,75.0844618754054,75.0938065501877,803896.355415866,0.0,1.0
2020-11-05,84.92,85.01,82.01,82.45,933948,79.3549782508952,79.4390803239355,76.6356778892595,77.0468435796786,999444.091702026,0.0,1.0
2020-11-06,84.83,84.97,84.08,84.6,438918,79.2708761778549,79.4017016248065,78.5700255691859,79.0559486578631,469698.529084778,0.0,1.0
2020-11-09,86.08,87.13,85.34,85.34,737148,80.4389605256366,81.4201513777732,79.7474545917499,79.7474545917499,788842.862032967,0.0,1.0
2020-11-10,84.11,86.8,83.75,85.7,750556,78.5980595935327,81.1117771099588,78.2616513013716,80.083862883911,803191.140932371,0.0,1.0
2020-11-11,84.03,85.2,83.78,84.92,395370,78.5233021952747,79.6166291447983,78.2896853257183,79.3549782508952,423096.586251301,0.0,1.0
2020-11-12,81.74,84.235,81.02,84.185,648945,76.3833716701386,78.7148680283109,75.7105550858164,78.6681446543996,694454.344449125,0.0,1.0
2020-11-13,87.2,87.63,83.0,83.39,934224,81.485564101249,81.8873851168859,77.5608006927026,77.9252430092104,999739.447085098,0.0,1.0
2020-11-16,88.95,88.96,85.5,85.97,1098238,83.1208821881433,83.1302268629256,79.8969693882659,80.3361691030318,1175255.45360411,0.0,1.0
2020-11-17,89.33,89.86,88.0,88.53,601233,83.4759798298689,83.9712475933284,82.2331380838292,82.7284058472887,643396.387792773,0.0,1.0
2020-11-18,88.81,90.09,88.62,89.4,486398,82.9900567411918,84.1861751133202,82.8125079203289,83.5413925533447,520508.215998837,0.0,1.0
2020-11-19,87.84,89.4,87.57,87.57,656630,82.0836232873132,83.5413925533447,81.8313170681923,81.8313170681923,702678.279662574,0.0,1.0
2020-11-20,87.8,88.86,87.39,87.77,618144,82.0462445881842,83.036780115103,81.6631129221118,82.0182105638374,661493.325775158,0.0,1.0
2020-11-23,87.62,89.11,86.91,88.0,752546,82.0836232873132,83.4794758175357,81.4184855044555,82.4396125232089,803303.727093043,0.22,1.0
2020-11-24,89.68,90.07,87.78,88.59,697518,84.0134596713792,84.3788170450616,82.2335134919008,82.9923326526258,744564.198221086,0.0,1.0
2020-11-25,88.84,89.41,88.53,89.16,689575,83.226536097294,83.7605199511375,82.9361238259055,83.5263165064693,736085.458709747,0.0,1.0
2020-11-27,90.57,90.77,88.94,89.0,405455,84.847223934398,85.0345866901326,83.3202174751613,83.3764263018817,432802.131256441,0.0,1.0
2020-11-30,88.45,90.36,88.01,90.23,814367,82.8611787236116,84.6504930408767,82.4489806609956,84.5287072496493,869294.430269486,0.0,1.0
2020-12-01,89.57,90.03,88.98,89.54,771529,83.9104101557252,84.3413444939147,83.3576900263082,83.882305742365,823567.092590178,0.0,1.0
2020-12-02,90.09,90.495,89.2,89.73,401577,84.3975533206351,84.7769629009976,83.5637890576162,84.0603003603129,428662.567889329,0.0,1.0
2020-12-03,90.21,90.82,89.9,89.94,308822,84.5099709740758,85.0814273790662,84.2195587026872,84.2570312538341,329651.428096525,0.0,1.0
2020-12-04,91.43,91.82,90.35,90.63,340366,85.6528837840567,86.018241157739,84.64112490309,84.9034327611184,363323.007996522,0.0,1.0
2020-12-07,91.16,91.88,90.71,91.38,306830,85.399944063815,86.0744499844594,84.9783778634122,85.606043095123,327525.071668653,0.0,1.0
2020-12-08,92.06,92.285,90.78,90.78,423614,86.2430764646205,86.4538595648219,85.0439548279193,85.0439548279193,452185.919596666,0.0,1.0
2020-12-09,91.04,92.405,90.44,92.2,484049,85.2875264103743,86.5662772182627,84.7254381431705,86.3742303936347,516697.139836848,0.0,1.0
2020-12-10,91.08,91.63,89.66,90.21,332569,85.3249989615212,85.8402465397912,83.9947233958057,84.5099709740758,355000.115894053,0.0,1.0
2020-12-11,91.11,92.01,90.1,91.27,281370,85.3531033748813,86.1962357756869,84.4069214584218,85.502993579469,300347.845436916,0.0,1.0
2020-12-14,90.86,92.32,90.86,91.79,248242,85.1188999302131,86.4866480470755,85.1188999302131,85.9901367443789,264985.427895479,0.0,1.0
2020-12-15,92.08,92.33,91.29,91.66,1579494,86.261812740194,86.4960161848622,85.5217298550425,85.8683509531514,1686027.72072551,0.0,1.0
2020-12-16,91.03,92.1,90.147,92.0,438976,85.2781582725875,86.2805490157674,84.4509517060194,86.1868676379002,468584.055864221,0.0,1.0
2020-12-17,92.39,92.5,91.03,91.65,478258,86.5522250115826,86.6552745272366,85.2781582725875,85.8589828153647,510515.548434334,0.0,1.0
2020-12-18,92.75,92.85,91.4,92.24,1057716,86.8894779719048,86.9831593497721,85.6247793706965,86.4117029447816,1129056.8350718,0.0,1.0
2020-12-21,93.02,93.11,91.1,91.84,361755,87.1424176921464,87.226730932227,85.3437352370946,86.0369774333125,386154.653395997,0.0,1.0
2020-12-22,92.73,93.35,92.27,92.85,640388,86.8707416963313,87.4515662391085,86.4398073581418,86.9831593497721,683580.893640601,0.0,1.0
2020-12-23,94.76,95.08,92.94,93.0,370176,88.7724736670372,89.0722540762125,87.0674725898526,87.123681416573,395143.633054184,0.0,1.0
2020-12-24,95.28,95.31,94.42,94.64,95129,89.259616831947,89.2877212453072,88.4539569822884,88.6600560135964,101545.261358952,0.0,1.0
2020-12-28,96.17,96.81,95.85,96.2,229651,90.0933810949659,90.6929419133165,89.7936006857906,90.121485508326,245140.50201668,0.0,1.0
2020-12-29,95.5,96.6,95.27,96.48,293524,89.4657158632551,90.4962110197952,89.2502486941603,90.3837933663544,313321.608501352,0.0,1.0
2020-12-30,97.08,97.495,95.7,95.83,335461,90.9458816335581,91.3346593517074,89.6530786189896,89.7748644102171,358087.175527289,0.0,1.0
2020-12-31,97.13,97.5,96.82,97.27,207909,90.9927223224918,91.3393434206007,90.7023100511032,91.123876251506,221932.047471101,0.0,1.0
2021-01-04,94.87,97.66,92.7,97.66,475996,88.8755231826912,91.4892336251884,86.8426372829711,91.4892336251884,508100.981044853,0.0,1.0
2021-01-05,94.95,95.84,94.16,94.16,250576,88.950468284985,89.7842325480038,88.2103853998335,88.2103853998335,267476.851541389,0.0,1.0
2021-01-06,95.19,95.69,94.3,95.19,461902,89.1753035918665,89.6437104812029,88.3415393288477,89.1753035918665,493056.368848855,0.0,1.0
2021-01-07,97.19,97.78,95.81,95.99,369407,91.0489311492121,91.6016512786291,89.7561281346436,89.9247546148047,394322.765537602,0.0,1.0
2021-01-08,96.06,97.575,95.03,97.33,377793,89.9903315793118,91.4096044540012,89.0254133872788,91.1800850782263,403274.384515581,0.0,1.0
2021-01-11,96.31,96.79,95.05,95.5,202865,90.2245350239801,90.674205637743,89.0441496628523,89.4657158632551,216547.83972904,0.0,1.0
2021-01-12,95.67,96.51,95.195,96.16,268946,89.6249742056294,90.4118977797146,89.1799876607598,90.0840129571791,287085.871410872,0.0,1.0
2021-01-13,95.12,96.33,94.725,95.97,290711,89.1097266273594,90.2432712995535,88.7396851847836,89.9060183392313,310318.877260587,0.0,1.0
2021-01-14,94.57,95.55,94.27,95.29,215201,88.5944790490893,89.5125565521887,88.3134349154875,89.2689849697338,229715.878330561,0.0,1.0
2021-01-15,93.62,94.93,93.0,94.57,471499,87.7045059593501,88.9317320094116,87.123681416573,88.5944790490893,503300.667362052,0.0,1.0
2021-01-19,93.58,94.61,92.55,94.29,525484,87.6670334082032,88.6319516002362,86.7021152161702,88.332171191061,560926.847963794,0.0,1.0
2021-01-20,95.12,96.03,94.0,95.45,292314,89.1097266273594,89.9622271659517,88.0604951952458,89.4188751743214,312029.996414141,0.0,1.0
2021-01-21,94.2,95.59,94.16,95.54,220553,88.2478579509804,89.5500291033356,88.2103853998335,89.503188414402,235428.860058457,0.0,1.0
2021-01-22,94.03,94.46,93.6,94.06,212758,88.088599608606,88.4914295334353,87.6857696837767,88.1167040219662,227108.102852001,0.0,1.0
2021-01-25,94.58,96.39,93.65,94.31,989484,88.6038471868761,90.2994801262739,87.7326103727103,88.3509074666344,1056222.72272915,0.0,1.0
2021-01-26,93.22,94.86,93.07,94.64,903662,87.329780447881,88.8661550449044,87.1892583810801,88.6600560135964,964612.199961668,0.0,1.0
2021-01-27,86.59,91.91,86.06,91.71,519470,81.1187050952802,86.1025543978196,80.6221937925836,85.915191642085,554507.215655951,0.0,1.0
2021-01-28,89.2,90.21,87.05,87.74,402419,83.5637890576162,84.5099709740758,81.5496394334697,82.1960409407539,429561.359110347,0.0,1.0
2021-01-29,88.03,90.34,87.14,89.9,785604,82.467716936569,84.6317567653033,81.6339526735502,84.2195587026872,838591.423274064,0.0,1.0
2021-02-01,89.39,89.72,88.21,88.8,590598,83.7417836755641,84.0509322225261,82.6363434167301,83.1890635461471,630432.657423861,0.0,1.0
2021-02-02,91.19,91.67,89.56,90.0,1029636,85.4280484771752,85.8777190909381,83.9010420179385,84.3132400805545,1099082.89506445,0.0,1.0
2021-02-03,91.18,92.98,90.67,91.66,639748,85.4186803393884,87.1049451409995,84.9409053122653,85.8683509531514,682897.726916787,0.0,1.0
2021-02-04,91.88,92.31,91.0,91.24,528218,86.0744499844594,86.4772799092887,85.2500538592273,85.4748891661088,563845.250812088,0.0,1.0
2021-02-05,91.33,92.23,91.02,92.23,338787,85.5592024061894,86.4023348069949,85.2687901348008,86.4023348069949,361637.507595111,0.0,1.0
2021-02-08,92.03,92.46,91.3,91.61,900182,86.4210710825684,86.8248639823348,85.7355622062207,86.0266687153546,958605.909672763,0.22,1.0
2021-02-09,92.0,92.44,91.37,92.01,448505,86.3928994849102,86.8060829172294,85.8012959340897,86.402290017463,477614.019740211,0.0,1.0
2021-02-10,93.17,94.27,92.01,92.32,876265,87.491591793577,88.5245503743749,86.402290017463,86.6933965265969,933136.640634232,0.0,1.0
2021-02-11,93.35,94.13,92.93,93.76,447728,87.6606213795258,88.393082918637,87.2662190123121,88.0456332141868,476786.590629414,0.0,1.0
2021-02-12,94.44,94.86,92.81,92.81,353757,88.6841894277709,89.0785917949846,87.1535326216796,87.1535326216796,376716.653730143,0.0,1.0
2021-02-16,94.85,95.68,94.26,95.0,450552,89.0692012624319,89.8486154643067,88.5151598418222,89.2100592507225,479793.874810742,0.0,1.0
2021-02-17,94.5,94.81,93.47,94.7,345278,88.7405326230871,89.0316391322211,87.7733077701583,88.9283432741413,367687.346869847,0.0,1.0
2021-02-18,93.79,94.66,93.2,93.52,329714,88.0738048118449,88.8907811439305,87.5197633912352,87.8202604329218,351113.206997969,0.0,1.0
2021-02-19,93.78,94.96,93.68,94.13,311374,88.0644142792922,89.1724971205117,87.9705089537651,88.393082918637,331582.898256627,0.0,1.0
2021-02-22,93.68,94.42,92.8,92.8,353107,87.9705089537651,88.6654083626655,87.1441420891268,87.1441420891268,376024.467215319,0.0,1.0
2021-02-23,97.49,97.63,92.37,93.56,866183,91.5483018563467,91.6797693120846,86.7403491893604,87.8578225631326,922400.295338147,0.0,1.0
2021-02-24,96.88,97.69,96.68,97.12,478305,90.9754793706316,91.7361125074009,90.7876687195774,91.2008521518966,509348.109189065,0.0,1.0
2021-02-25,96.75,98.07,96.27,96.4,446859,90.8534024474464,92.0929527444038,90.4026568849164,90.5247338081016,475861.190504211,0.0,1.0
2021-02-26,97.63,99.62,97.4828,97.77,770733,91.6797693120846,93.5484852900735,91.5415406729088,91.8112367678225,820755.367892069,0.0,1.0
2021-03-01,100.61,101.14,98.71,98.83,731206,94.4781480127915,94.975846238085,92.6939468277771,92.8066332184096,778662.973474456,0.0,1.0
2021-03-02,100.06,101.52,99.76,100.71,878921,93.9616687223926,95.3326864750879,93.6799527458114,94.5720533383186,935965.021224036,0.0,1.0
2021-03-03,99.77,100.7,99.1,99.46,672835,93.6893432783641,94.5626628057659,93.0601775973327,93.3982367692301,716503.55954093,0.0,1.0
2021-03-04,96.62,99.87,95.93,99.53,1129968,90.7313255242612,93.7832486038912,90.0833787781243,93.4639704970991,1203305.55658868,0.0,1.0
2021-03-05,98.56,98.8,93.73,97.65,489958,92.5530888394864,92.7784616207514,88.0174616165287,91.6985503771901,521757.416046364,0.0,1.0
2021-03-08,98.7,99.58,97.99,98.63,468712,92.6845562952244,93.5109231598626,92.0178284839821,92.6188225673554,499132.501132593,0.0,1.0
2021-03-09,99.07,100.4397,98.91,99.66,575420,93.0320059996745,94.3182272434189,92.8817574788312,93.5860474202843,612766.099015423,0.0,1.0
2021-03-10,97.89,99.67,97.32,99.67,504015,91.923923158455,93.595437952837,91.3886628029507,93.595437952837,536726.748106181,0.0,1.0
2021-03-11,98.38,99.89,97.95,98.84,501103,92.3840592535377,93.8020296689966,91.9802663537713,92.8160237509623,533625.752519769,0.0,1.0
2021-03-12,98.97,99.015,96.49,97.56,375017,92.9381006741475,92.9803580706347,90.609248601076,91.6140355842157,399356.47727654,0.0,1.0
2021-03-15,100.22,100.23,98.48,99.03,367710,94.1119172432359,94.1213077757886,92.4779645790648,92.9944438694637,391575.235947588,0.0,1.0
2021-03-16,100.81,101.53,100.2,100.61,341137,94.6659586638457,95.3420770076406,94.0931361781305,94.4781480127915,363277.586319252,0.0,1.0
2021-03-17,99.66,100.65,99.18,100.53,319664,93.5860474202843,94.5157101430024,93.1353018577543,94.4030237523698,340410.938576459,0.0,1.0
2021-03-18,98.45,100.5,98.025,99.0,400864,92.4497929814067,94.3748521547117,92.0506953479166,92.9662722718056,426881.007812934,0.0,1.0
2021-03-19,99.24,99.71,97.66,98.2,521353,93.1916450530706,93.6330000830478,91.7079409097428,92.215029667589,555190.024712363,0.0,1.0
2021-03-22,99.65,100.37,99.266,99.54,258578,93.5766568877316,94.2527752315265,93.2160604377076,93.4733610296518,275360.31481563,0.0,1.0
2021-03-23,97.55,99.68,96.88,99.36,408266,91.604645051663,93.6048284853897,90.9754793706316,93.3043314437031,434763.414863284,0.0,1.0
2021-03-24,96.09,98.22,95.96,98.1,338423,90.2336272989677,92.2338107326944,90.1115503757825,92.1211243420619,360387.44139428,0.0,1.0
2021-03-25,96.94,97.11,94.085,95.54,333593,91.0318225659478,91.1914616193438,88.3508255221498,89.7171480085687,355243.963137972,0.0,1.0
2021-03-26,98.22,98.22,96.07,97.42,289638,92.2338107326944,92.2338107326944,90.2148462338622,91.4825681284778,308436.181200913,0.0,1.0
2021-03-29,98.38,98.85,97.165,98.01,463313,92.3840592535377,92.825414283515,91.2431095483837,92.0366095490875,493383.093450232,0.0,1.0
2021-03-30,98.5,98.89,96.79,98.41,401882,92.4967456441702,92.8629764137258,90.8909645776572,92.4122308511958,427965.078385382,0.0,1.0
2021-03-31,98.72,100.07,98.0,98.27,472934,92.7033373603298,93.9710592549453,92.0272190165348,92.2807633954579,503628.518771958,0.0,1.0
2021-04-01,102.0,102.48,98.92,99.73,573572,95.7834320376179,96.2341776001478,92.8911480113839,93.6517811481532,610798.159508662,0.0,1.0
2021-04-05,103.19,103.88,102.06,103.05,326888,96.9009054113901,97.5488521575269,95.8397752329341,96.7694379556522,348103.79301198,0.0,1.0
2021-04-06,102.41,103.76,101.75,102.91,899548,96.1684438722789,97.4361657668944,95.5486687238002,96.6379704999143,957930.761595227,0.0,1.0
2021-04-07,101.71,102.37,100.7,102.17,428127,95.5111065935893,96.1308817420681,94.5626628057659,95.9430710910139,455913.440049314,0.0,1.0
2021-04-08,102.36,103.49,101.54,102.09,325561,96.1214912095154,97.1826213879713,95.3514675401933,95.8679468305922,346690.667619409,0.0,1.0
2021-04-09,101.52,102.205,100.99,102.12,915044,95.3326864750879,95.9759379549484,94.8349882497944,95.8961184282504,974432.488108632,0.0,1.0
2021-04-12,102.14,102.54,100.855,101.22,665528,95.9148994933558,96.2905207954641,94.7082160603329,95.0509704985067,708722.318211978,0.0,1.0
2021-04-13,100.93,102.76,100.72,101.98,456607,94.7786450544782,96.4971125116237,94.5814438708713,95.7646509725125,486241.85842191,0.0,1.0
2021-04-14,100.48,102.02,99.81,101.18,476855,94.3560710896063,95.8022131027233,93.7269054085749,95.0134083682959,507804.000809843,0.0,1.0
2021-04-15,102.07,102.31,100.49,101.3,403177,95.8491657654868,96.0745385467518,94.365461622159,95.1260947589283,429344.126903377,0.0,1.0
2021-04-16,102.1,103.55,102.09,102.64,430153,95.8773373631449,97.2389645832876,95.8679468305922,96.3844261209912,458070.932170904,0.0,1.0
2021-04-19,101.21,102.75,100.55,101.65,385419,95.041579965954,96.487721979071,94.4218048174753,95.4547633982731,410433.591318385,0.0,1.0
2021-04-20,99.61,101.48,98.92,101.04,529658,93.5390947575207,95.2951243448771,92.8911480113839,94.881940912558,564034.038567153,0.0,1.0
2021-04-21,99.59,100.06,98.875,99.9,328335,93.5203136924153,93.9616687223926,92.8488906148967,93.8114202015493,349644.706684212,0.0,1.0
2021-04-22,99.74,100.72,98.81,99.76,198771,93.6611716807059,94.5814438708713,92.7878521533041,93.6799527458114,211671.701135509,0.0,1.0
2021-04-23,99.85,100.48,99.5759,100.43,269410,93.7644675387857,94.3560710896063,93.507073041516,94.3091184268428,286895.33685959,0.0,1.0
2021-04-26,100.09,101.055,99.54,100.18,715082,93.9898403200507,94.896026711387,93.4733610296518,94.0743551130251,761492.488297499,0.0,1.0
2021-04-27,101.5,101.57,100.32,100.75,325037,95.3139054099825,95.3796391378514,94.205822568763,94.6096154685294,346132.658798227,0.0,1.0
2021-04-28,101.23,101.9,99.3,101.44,271179,95.0603610310594,95.6895267120908,93.2479882483868,95.2575622146663,288779.149082242,0.0,1.0
2021-04-29,102.08,102.31,100.72,101.57,399002,95.8585562980395,96.0745385467518,94.5814438708713,95.3796391378514,424898.159673546,0.0,1.0
2021-04-30,101.47,101.92,100.3,101.2,684630,95.2857338123244,95.7083077771962,94.1870415036576,95.0321894334013,729064.08252916,0.0,1.0
2021-05-03,103.41,104.74,101.99,102.45,1525000,97.1074971275496,98.3564379570598,95.7740415050652,96.2060060024897,1623976.05401015,0.0,1.0
2021-05-04,103.53,103.97,101.53,103.04,980385,97.2201835181821,97.6333669505013,95.3420770076406,96.7600474230995,1044014.27128573,0.0,1.0
2021-05-05,96.98,102.63,93.12,101.94,1737300,91.0693846961587,96.3750355884385,87.4446391308135,95.7270888423016,1850054.81877497,0.0,1.0
2021-05-06,96.88,97.33,92.91,97.04,520199,90.9754793706316,91.3980533355034,87.2474379472066,91.1257278914749,553961.127422967,0.0,1.0
2021-05-07,96.64,98.15,95.83,97.37,534396,90.7501065893666,92.1680770048254,89.9894734525973,91.4356154657142,569079.545809054,0.0,1.0
2021-05-10,95.96,97.565,95.82,96.59,285365,90.1115503757825,91.618730850492,89.9800829200446,90.7031539266031,303885.853542692,0.0,1.0
2021-05-11,94.67,95.21,93.8,94.5,581779,88.9001716764832,89.4072604343294,88.0831953443976,88.7405326230871,619537.812935063,0.0,1.0
2021-05-12,92.17,94.34,92.12,93.71,240211,86.5525385383063,88.5902841022438,86.5055858755427,87.9986805514232,255801.253711365,0.0,1.0
2021-05-13,93.4,93.79,92.08,92.5,332472,87.7075740422893,88.0738048118449,86.4680237453319,86.8624261125456,354050.207625484,0.0,1.0
2021-05-14,95.43,95.795,93.7,94.02,409595,89.8204438666485,90.1639884753809,88.1921365430679,88.493326337025,435175.43631861,0.22,1.0
2021-05-17,94.71,95.76,94.475,95.6,366045,89.142766830245,90.1310458416668,88.9215805753077,89.9804509446882,388905.608191618,0.0,1.0
2021-05-18,94.92,95.93,94.3,94.89,313254,89.3404226325294,90.2910529197065,88.7568674067375,89.3121860893459,332817.651896507,0.0,1.0
2021-05-19,96.14,96.38,92.83,93.21,446829,90.4887087219909,90.7146010674587,87.373276790747,87.730939671071,474734.811300939,0.0,1.0
2021-05-20,96.88,97.31,96.06,96.43,338860,91.1852101205167,91.5899339061466,90.4134112735016,90.7616619727645,360022.82340098,0.0,1.0
2021-05-21,95.83,97.45,94.955,97.14,694967,90.1969311090949,91.7217044410028,89.3733652662434,91.4299268281069,738369.773683848,0.0,1.0
2021-05-24,96.93,97.26,96.45,96.68,256363,91.2322710258225,91.5428730008408,90.7804863348868,90.9969664992935,272373.638303563,0.0,1.0
2021-05-25,96.47,97.73,96.42,97.45,304609,90.7993106970091,91.9852455107153,90.7522497917033,91.7217044410028,323632.745716075,0.0,1.0
2021-05-26,96.35,97.7,96.135,96.88,489666,90.6863645242752,91.9570089675318,90.4840026314603,91.1852101205167,520247.110439309,0.0,1.0
2021-05-27,96.59,97.185,96.06,96.45,386769,90.9122568697431,91.4722816428821,90.4134112735016,90.7804863348868,410923.884152669,0.0,1.0
2021-05-28,97.54,97.66,96.67,96.9,381689,91.8064140705533,91.9193602432872,90.9875543182323,91.204034482639,405526.622915353,0.0,1.0
2021-06-01,96.52,98.49,96.45,98.0,299466,90.8463716023149,92.7005712713634,90.7804863348868,92.2393743993666,318168.549939792,0.0,1.0
2021-06-02,95.74,96.41,95.4,96.41,367846,90.1122214795445,90.7428376106422,89.792207323465,90.7428376106422,390819.086043666,0.0,1.0
2021-06-03,95.41,95.8,94.21,95.4,229222,89.8016195045262,90.1686945659114,88.672157777187,89.792207323465,243537.601444902,0.0,1.0
2021-06-04,97.03,97.182,95.78,95.9,178177,91.3263928364341,91.4694579885637,90.1498702037891,90.262816376523,189304.688086869,0.0,1.0
2021-06-07,97.27,97.3,96.52,97.01,476142,91.5522851819019,91.5805217250854,90.8463716023149,91.3075684743118,505878.496074453,0.0,1.0
2021-06-08,97.64,97.88,97.05,97.5,200644,91.9005358811648,92.1264282266327,91.3452171985564,91.7687653463086,213174.819625999,0.0,1.0
2021-06-09,97.76,98.36,97.35,98.36,283048,92.0134820538988,92.5782129175684,91.6275826303912,92.5782129175684,300725.196594465,0.0,1.0
2021-06-10,98.55,98.83,97.8,98.31,227975,92.7570443577304,93.0205854274429,92.0511307781434,92.5311520122626,242212.72255456,0.0,1.0
2021-06-11,100.2,100.23,98.46,98.46,299525,94.3100542328218,94.3382907760053,92.6723347281799,92.6723347281799,318231.23466676,0.0,1.0
2021-06-14,100.82,100.85,99.87,100.4,355970,94.8936094586137,94.9218460017971,93.9994522578035,94.498297854045,378201.39422194,0.0,1.0
2021-06-15,99.5,100.62,98.94,100.62,467924,93.6512015585406,94.7053658373905,93.1241194191156,94.7053658373905,497147.257324795,0.0,1.0
2021-06-16,99.24,99.72,98.17,99.43,328720,93.4064848509504,93.8582695418861,92.3993814774063,93.5853162911125,349249.549986337,0.0,1.0
2021-06-17,99.41,100.02,98.63,98.73,337017,93.5664919289901,94.1406349737209,92.8323418062197,92.9264636168313,358064.722522953,0.0,1.0
2021-06-18,97.94,99.33,97.78,98.94,566526,92.1829013129996,93.4911944805009,92.0323064160211,93.1241194191156,601907.247978703,0.0,1.0
2021-06-21,98.86,99.1872,98.04,98.21,199205,93.0488219706263,93.3567885349475,92.2770231236112,92.437030201651,211645.94975976,0.0,1.0
2021-06-22,98.17,98.6,97.68,98.6,238336,92.3993814774063,92.8041052630362,91.9381846054095,92.8041052630362,253220.798082087,0.0,1.0
2021-06-23,97.81,98.28,97.24,98.19,169552,92.0605429592046,92.5029154690791,91.5240486387184,92.4182058395286,180141.030966425,0.0,1.0
2021-06-24,98.68,98.9586,98.3,98.59,137034,92.8794027115255,93.1416260758894,92.5217398312014,92.794693081975,145592.184329605,0.0,1.0
2021-06-25,100.06,100.48,98.16,98.65,679192,94.1782836979655,94.5735953025342,92.3899692963452,92.851166168342,721609.577617182,0.0,1.0
2021-06-28,100.04,100.58,99.72,100.3,253763,94.1594593358432,94.6677171131458,93.8582695418861,94.4041760434334,269611.260504937,0.0,1.0
2021-06-29,99.93,100.24,99.55,99.85,144307,94.0559253441705,94.3477029570664,93.6982624638464,93.9806278956812,153319.404994762,0.0,1.0
2021-06-30,98.29,99.78,97.92,99.78,256064,92.5123276501403,93.9147426282531,92.1640769508773,93.9147426282531,272055.964856721,0.0,1.0
2021-07-01,99.62,99.93,98.08,98.14,254565,93.7641477312745,94.0559253441705,92.3146718478559,92.3711449342228,270463.347810513,0.0,1.0
2021-07-02,101.0,101.13,99.755,100.0,280783,95.0630287177146,95.1853870715096,93.8912121756001,94.1218106115986,298318.740550662,0.0,1.0
2021-07-06,100.25,101.45,99.08,101.45,366851,94.3571151381276,95.4865768654668,93.2558899539719,95.4865768654668,389761.945309192,0.0,1.0
2021-07-07,99.96,100.87,99.62,100.58,370015,94.0841618873539,94.9406703639195,93.7641477312745,94.6677171131458,393123.54659952,0.0,1.0
2021-07-08,98.36,99.5,97.16,99.5,471889,92.5782129175684,93.6512015585406,91.4487511902292,93.6512015585406,501359.8834677,0.0,1.0
2021-07-09,100.51,100.63,98.51,98.51,208506,94.6018318457177,94.7147780184516,92.7193956334858,92.7193956334858,221527.825107846,0.0,1.0
2021-07-12,99.19,100.82,98.73,100.64,403663,93.3594239456446,94.8936094586137,92.9264636168313,94.7241901995128,428872.965125744,0.0,1.0
2021-07-13,99.52,99.89,98.367,98.63,282317,93.6700259206629,94.0182766199258,92.5848014443112,92.8323418062197,299948.543451851,0.0,1.0
2021-07-14,100.01,101.275,99.7,100.33,261566,94.1312227926597,95.3218636968965,93.8394451797638,94.4324125866168,277901.581259814,0.0,1.0
2021-07-15,99.82,100.65,99.48,99.91,446852,93.9523913524977,94.733602380574,93.6323771964183,94.0371009820481,474759.247719927,0.0,1.0
2021-07-16,97.56,101.0,97.235,100.38,285449,91.8252384326756,95.0630287177146,91.5193425481879,94.4794734919226,303276.146246197,0.0,1.0
2021-07-19,97.09,97.53,95.98,96.17,332987,91.3828659228011,91.7970018894921,90.3381138250123,90.5169452651743,353783.036935082,0.0,1.0
2021-07-20,98.16,99.15,97.19,97.78,297091,92.3899692963452,93.3217752214,91.4769877334127,92.0323064160211,315645.224066046,0.0,1.0
2021-07-21,98.28,99.23,98.13,98.24,189929,92.5029154690791,93.3970726698893,92.3617327531617,92.4652667448344,201790.63573666,0.0,1.0
2021-07-22,96.87,98.55,96.57,98.51,308314,91.1757979394555,92.7570443577304,90.8934325076207,92.7193956334858,327569.134079117,0.0,1.0
2021-07-23,97.92,98.15,96.51,97.28,167659,92.1640769508773,92.380557115284,90.8369594212538,91.5616973629631,178129.807438425,0.0,1.0
2021-07-26,97.19,97.83,96.63,97.57,192226,91.4769877334127,92.0793673213269,90.9499055939877,91.8346506137367,204231.090276446,0.0,1.0
2021-07-27,95.21,96.98,94.36,96.98,199853,89.613375883303,91.2793319311283,88.8133404931044,91.2793319311283,212334.419303417,0.0,1.0
2021-07-28,95.53,96.4,94.75,95.27,228568,89.9145656772601,90.733425429581,89.1804155544896,89.66984896967,242842.757183247,0.0,1.0
2021-07-29,95.76,96.98,95.53,96.07,289549,90.1310458416668,91.2793319311283,89.9145656772601,90.4228234545627,307632.203544031,0.0,1.0
2021-07-30,97.1,97.64,93.6,95.21,474556,91.3922781038622,91.9005358811648,88.0980147324563,89.613375883303,504193.445617291,0.0,1.0
2021-08-02,99.81,100.815,98.37,98.6,500288,93.9429791714365,94.8889033680831,92.5876250986295,92.8041052630362,531532.486199697,0.0,1.0
2021-08-03,99.69,100.575,99.11,100.39,363424,93.8300329987026,94.6630110226153,93.2841264971553,94.4888856729838,386120.918880002,0.0,1.0
2021-08-04,97.09,99.54,96.96,99.21,347017,91.3828659228011,93.6888502827852,91.260507569006,93.3782483077669,368689.25251767,0.0,1.0
2021-08-05,97.91,98.01,96.705,97.0,398353,92.1546647698162,92.2487865804278,91.0204969519464,91.2981562932506,423231.339698549,0.0,1.0
2021-08-06,98.18,99.14,97.67,97.75,423195,92.4087936584675,93.3123630403388,91.9287724243483,92.0040698728376,449624.797111425,0.0,1.0
2021-08-09,97.99,98.27,97.43,98.09,289531,92.2299622183054,92.4935032880179,91.7028800788805,92.324084028917,307613.07939004,0.0,1.0
2021-08-10,95.99,98.055,95.73,97.77,363455,90.554593989419,92.5026639611676,90.3093164142836,92.2338020038076,385270.85057746,0.22,1.0
2021-08-11,96.84,97.185,95.74,96.0,517398,91.356462985054,91.6819274597529,90.3187501671734,90.5640277423088,548454.052213002,0.0,1.0
2021-08-12,98.34,98.51,96.5,96.99,328753,92.7715259185276,92.9318997176546,91.0357153868,91.4979692784014,348485.914184402,0.0,1.0
2021-08-13,99.6,99.63,98.25,98.65,539770,93.9601787826454,93.9884800413149,92.6866221425192,93.0639722581121,572168.898532681,0.0,1.0
2021-08-16,101.89,102.0,99.44,99.6,823247,96.1205081944151,96.2242794762031,93.8092387364082,93.9601787826454,872661.187561987,0.0,1.0
2021-08-17,99.18,104.25,99.12,101.0,735036,93.5639611612728,98.3468738764135,93.5073586439339,95.2809041872207,779155.452325746,0.0,1.0
2021-08-18,97.48,99.28,97.34,98.88,607239,91.9602231700027,93.658298690171,91.8281506295452,93.2809485745781,643687.625796333,0.0,1.0
2021-08-19,97.38,98.3,96.31,96.62,288750,91.8658856411045,92.7337909069683,90.8564740818934,91.1489204214779,306081.793080963,0.0,1.0
2021-08-20,98.48,98.905,97.33,97.45,418237,92.9035984589851,93.3045329568026,91.8187168766554,91.9319219113333,443341.059369015,0.0,1.0
2021-08-23,99.42,100.0,98.67,98.67,337568,93.7903712306286,94.3375288982383,93.0828397638918,93.0828397638918,357830.021564518,0.0,1.0
2021-08-24,99.25,100.03,99.19,99.56,389994,93.6299974315016,94.3658301569078,93.5733949141626,93.9224437710861,413402.814929237,0.0,1.0
2021-08-25,99.78,100.66,99.41,99.73,260157,94.1299863346622,94.9601565889667,93.7809374777387,94.0828175702131,275772.540407149,0.0,1.0
2021-08-26,99.32,100.5,99.25,99.43,284294,93.6960337017303,94.8092165427295,93.6299974315016,93.7998049835184,301358.328249903,0.0,1.0
2021-08-27,100.0,100.4,99.15,99.15,329769,94.3375288982383,94.7148790138313,93.5356599026033,93.5356599026033,349562.898086637,0.0,1.0
2021-08-30,99.26,100.84,99.16,100.1,298889,93.6394311843914,95.1299641409835,93.5450936554931,94.4318664271366,316829.371609268,0.0,1.0
2021-08-31,99.11,100.03,98.535,99.11,543289,93.497924891044,94.3658301569078,92.9554840998791,93.497924891044,575899.121320047,0.0,1.0
2021-09-01,98.81,99.95,98.24,99.52,364206,93.2149123043493,94.2903601337892,92.6771883896294,93.8847087595268,386066.928245352,0.0,1.0
2021-09-02,97.85,98.81,97.04,98.81,251240,92.3092720269262,93.2149123043493,91.5451380428505,93.2149123043493,266320.310627398,0.0,1.0
2021-09-03,96.98,97.85,96.78,97.85,278235,91.4885355255116,92.3092720269262,91.2998604677151,92.3092720269262,294935.64570695,0.0,1.0
2021-09-07,94.28,96.91,94.19,96.57,386366,88.9414222452591,91.4224992552828,88.8565184692507,91.1017516570288,409557.049577557,0.0,1.0
2021-09-08,94.22,94.5,93.08,93.79,265618,88.8848197279202,89.1489648088352,87.8093718984803,88.4791683536578,281561.32888166,0.0,1.0
2021-09-09,94.69,95.31,94.27,94.3,302949,89.3282061137419,89.913098792911,88.9319884923693,88.9602897510388,321133.067124103,0.0,1.0
2021-09-10,94.73,95.7799,94.35,94.89,268908,89.3659411253012,90.3563908412038,89.0074585154879,89.5168811715384,285048.806281613,0.0,1.0
2021-09-13,95.31,95.48,94.08,95.23,264780,89.913098792911,90.073472592038,88.7527471874626,89.8376287697924,280673.029167022,0.0,1.0
2021-09-14,95.49,95.65,93.84,95.28,448518,90.0829063449278,90.233846391165,88.5263371181069,89.8847975342415,475439.631754416,0.0,1.0
2021-09-15,95.84,96.23,94.45,96.04,258378,90.4130876960716,90.7810040587748,89.1017960443861,90.6017627538681,273886.758554712,0.0,1.0
2021-09-16,96.01,96.515,94.99,95.52,229055,90.5734614951986,91.0498660161347,89.6112187004366,90.1112076035973,242803.688707048,0.0,1.0
2021-09-17,93.3,96.505,93.19,96.5,717573,88.0169144620564,91.0404322632449,87.9131431802683,91.0357153868,760644.261494324,0.0,1.0
2021-09-20,92.21,92.5,91.35,92.3,344987,86.9886353970656,87.2622142308705,86.1773326485407,87.073539173074,365694.336102588,0.0,1.0
2021-09-21,91.51,92.775,91.31,92.75,211081,86.3282726947779,87.5216424353406,86.1395976369814,87.4980580531161,223750.825853932,0.0,1.0
2021-09-22,91.76,92.26,91.037,91.79,322679,86.5641165170235,87.0358041615147,85.8820561830892,86.592417775693,342047.331288562,0.0,1.0
2021-09-23,92.74,93.36,92.02,92.02,139531,87.4886243002262,88.0735169793953,86.8093940921589,86.8093940921589,147906.142581402,0.0,1.0
2021-09-24,92.47,92.94,91.86,92.0,123044,87.233912972201,87.6772993580227,86.6584540459217,86.7905265863793,130429.534711183,0.0,1.0
2021-09-27,91.72,93.0,91.72,92.25,146055,86.5263815054642,87.7339018753617,86.5263815054642,87.0263704086249,154821.736063862,0.0,1.0
2021-09-28,89.82,91.16,89.81,90.93,260493,84.7339684563977,85.9980913436341,84.7245347035079,85.7811150271681,276128.708311825,0.0,1.0
2021-09-29,88.73,90.645,88.6,90.3,356307,83.7056893914069,85.5122530698081,83.5830506038392,85.1867885951092,377693.802414888,0.0,1.0
2021-09-30,88.0,89.31,87.79,89.0,816350,83.0170254304497,84.2528470590167,82.8189166197634,83.9604007194321,865350.205304397,0.0,1.0
2021-10-01,88.7,89.28,87.84,88.73,915457,83.6773881327374,84.2245458003472,82.8660853842126,83.7056893914069,970405.95687799,0.0,1.0
2021-10-04,87.13,89.32,86.72,88.49,520869,82.1962889290351,84.2622808119065,81.8095050605523,83.4792793220511,552133.393871128,0.0,1.0
2021-10-05,87.9,88.49,87.14,87.79,446841,82.9226879015515,83.4792793220511,82.2057226819249,82.8189166197634,473661.972301613,0.0,1.0
2021-10-06,89.01,89.35,87.33,87.33,459128,83.9698344723219,84.290582070576,82.3849639868316,82.3849639868316,486686.481363382,0.0,1.0
2021-10-07,89.76,90.77,89.54,89.93,297989,84.6773659390587,85.6301749809309,84.4698233754826,84.8377397381857,315875.350436029,0.0,1.0
2021-10-08,88.83,90.23,88.74,89.93,229363,83.8000269203051,85.1207523248805,83.7151231442967,84.8377397381857,243130.175953001,0.0,1.0
2021-10-11,87.77,89.04,87.71,88.48,122265,82.8000491139838,83.9981357309914,82.7434465966448,83.4698455691613,129603.776384568,0.0,1.0
2021-10-12,87.73,87.905,87.06,87.73,257812,82.7623141024245,82.9274047779964,82.1302526588063,82.7623141024245,273286.785239097,0.0,1.0
2021-10-13,88.04,88.53,87.6,87.9,337341,83.054760442009,83.5170143336104,82.6396753148568,82.9226879015515,357589.396224157,0.0,1.0
2021-10-14,89.23,90.24,88.27,88.71,433670,84.1773770358981,85.1301860777703,83.271736758475,83.6868218856272,459700.402443018,0.0,1.0
2021-10-15,89.77,90.13,89.025,90.02,325098,84.6867996919486,85.0264147959822,83.9839851016567,84.9226435141941,344611.528197524,0.0,1.0
2021-10-18,90.87,91.02,89.26,89.26,329125,85.7245125098292,85.8660188031765,84.2056782945675,84.2056782945675,348880.242936007,0.0,1.0
2021-10-19,92.76,92.76,90.963,91.4,314202,87.5074918060059,87.5074918060059,85.8122464117045,86.2245014129899,333061.511860173,0.0,1.0
2021-10-20,92.08,93.62,91.95,93.07,144873,86.8659966094979,88.3187945545307,86.7433578219302,87.7999381455904,153568.788256341,0.0,1.0
2021-10-21,92.33,92.5,91.75,92.0,146141,87.1018404317435,87.2622142308705,86.5546827641337,86.7905265863793,154912.898087082,0.0,1.0
2021-10-22,91.84,92.94,91.56,92.44,148550,86.6395865401421,87.6772993580227,86.375441459227,87.2056117135315,157466.494760787,0.0,1.0
2021-10-25,91.35,91.9604,90.83,91.84,120479,86.1773326485407,86.7531689249356,85.6867774982699,86.6395865401421,127710.574367451,0.0,1.0
2021-10-26,90.1,91.26,89.926,91.0,201875,84.9981135373127,86.0924288725323,84.8339662370298,85.8471512973969,213992.249275219,0.0,1.0
2021-10-27,87.64,90.12,87.3,90.055,369403,82.6774103264161,85.0169810430924,82.3566627281621,84.9556616493086,391575.870509046,0.0,1.0
2021-10-28,87.4,88.79,87.15,87.81,320154,82.4510002570603,83.7622919087458,82.2151564348147,82.8377841255431,339370.771885863,0.0,1.0
2021-10-29,88.35,88.65,86.91,86.91,489546,83.3472067815936,83.6302193682883,81.9887463654589,81.9887463654589,518930.276971821,0.0,1.0
2021-11-01,89.98,89.99,88.7,88.7,333128,84.8849085026349,84.8943422555247,83.6773881327374,83.6773881327374,353123.517109871,0.0,1.0
2021-11-02,89.84,90.21,88.77,89.83,264370,84.7528359621773,85.1018848191008,83.7434244029662,84.7434022092875,280238.419521435,0.0,1.0
2021-11-03,90.06,90.51,88.8,89.84,284028,84.9603785257535,85.3848974057955,83.7717256616356,84.7528359621773,301076.361992034,0.0,1.0
2021-11-04,89.91,90.89,89.42,89.99,226889,84.8188722324061,85.7433800156088,84.3566183408047,84.8943422555247,240507.677750119,0.0,1.0
2021-11-05,89.81,90.84,89.455,90.43,210295,84.7245347035079,85.6962112511597,84.3896364759191,85.3094273826769,222917.647362636,0.0,1.0
2021-11-08,89.84,90.36,89.47,90.08,164525,84.7528359621773,85.2433911124482,84.4037871052538,84.9792460315331,174400.370585785,0.0,1.0
2021-11-09,89.0,89.9,88.5,89.71,334392,83.9604007194321,84.8094384795163,83.4887130749409,84.6301971746096,354463.386846509,0.0,1.0
2021-11-10,88.44,89.35,88.005,88.9,215516,83.432110557602,84.290582070576,83.0217423068947,83.8660631905339,228452.03019095,0.0,1.0
2021-11-11,88.47,89.0,88.27,88.74,290945,83.4604118162715,83.9604007194321,83.271736758475,83.7151231442967,308408.544720142,0.0,1.0
2021-11-12,89.93,90.285,88.5,88.5,331821,84.8377397381857,85.1726379657745,83.4887130749409,83.4887130749409,351738.066361622,0.0,1.0
2021-11-15,88.48,90.82,87.95,90.23,441196,83.4698455691613,85.6773437453801,82.9698566660006,85.1207523248805,467678.139498351,0.0,1.0
2021-11-16,88.95,89.3499,88.44,88.6,789942,83.913231954983,84.2904877330471,83.432110557602,83.5830506038392,837357.104034502,0.0,1.0
2021-11-17,87.61,88.11,85.24,85.84,1308350,82.6491090677466,83.1207967122378,80.4133096328584,80.9793348062478,1386881.78000858,0.0,1.0
2021-11-18,90.35,91.34,87.24,87.48,784411,85.2339573595583,86.1678988956509,82.3000602108231,82.5264702801789,831494.113913183,0.0,1.0
2021-11-19,89.57,90.95,89.15,90.75,614911,84.4981246341521,85.7999825329478,84.1019070127795,85.6113074751513,651820.126286436,0.0,1.0
2021-11-22,87.38,90.0,87.32,89.85,519181,82.4321327512807,84.9037760084145,82.3755302339417,84.7622697150671,550344.074159541,0.0,1.0
2021-11-23,86.44,87.55,85.65,86.95,446097,81.5453599796372,82.5925065504077,80.8000935013412,82.0264813770182,472873.314798402,0.0,1.0
2021-11-24,86.74,87.29,85.57,85.89,275783,81.8283725663319,82.3472289752723,80.7246234782225,81.0265035706969,292336.468021636,0.0,1.0
2021-11-26,85.9,86.64,85.48,85.48,254377,81.0359373235867,81.7340350374337,80.6397197022141,80.6397197022141,269645.604427901,0.0,1.0
2021-11-29,85.7,86.22,85.05,86.22,376754,81.0831060880359,81.5750922626657,80.4681233697485,81.5750922626657,398206.474292481,0.25,1.0
2021-11-30,83.41,86.0,83.23,85.46,763607,78.9164746651467,81.3669442657069,78.7461717585441,80.856035545899,807086.98836657,0.0,1.0
2021-12-01,83.4,85.92,83.39,85.0,532545,78.9070133925577,81.2912540849946,78.8975521199686,80.4208170068034,562868.25581703,0.0,1.0
2021-12-02,85.45,85.8,83.1,83.27,687801,80.84657427331,81.1777188139262,78.6231752148866,78.7840168489002,726964.574297401,0.0,1.0
2021-12-03,86.75,86.81,85.0,85.86,888199,82.0765397098846,82.1333073454188,80.4208170068034,81.2344864494604,938773.290423215,0.0,1.0
2021-12-06,87.06,87.62,85.925,86.76,452116,82.3698391601447,82.8996704251307,81.2959847212892,82.0860009824736,477859.606881996,0.0,1.0
2021-12-07,88.44,89.36,87.89,88.0,626308,83.6754947774316,84.5459318556229,83.1551247850347,83.2591987835141,661970.146305482,0.0,1.0
2021-12-08,89.24,89.27,87.96,88.47,387474,84.4323965845545,84.4607804023216,83.2213536931579,83.7038785951987,409536.873981444,0.0,1.0
2021-12-09,88.6,89.39,88.3927,89.02,628177,83.8268751388562,84.57431567339,83.6307429580855,84.2242485875957,663945.567669164,0.0,1.0
2021-12-10,88.7,89.23,87.9,89.03,548232,83.9214878647466,84.4229353119655,83.1645860576237,84.2337098601847,579448.477824564,0.0,1.0
2021-12-13,88.78,88.99,87.8965,88.56,681735,83.9971780454589,84.1958647698286,83.1612746122176,83.7890300485001,720553.174622658,0.0,1.0
2021-12-14,90.55,90.5836,88.3,88.3,913727,85.6718232937182,85.7036131696173,83.5430369611851,83.5430369611851,965754.861622826,0.0,1.0
2021-12-15,91.8,91.87,89.95,90.65,730003,86.8544823673476,86.9207112754709,85.104146938376,85.7664360196085,771569.567550536,0.0,1.0
2021-12-16,92.0,92.5,90.37,92.0,910887,87.0437078191284,87.5167714485801,85.5015203871155,87.0437078191284,962753.151257466,0.0,1.0
2021-12-17,91.6,92.78,90.17,90.17,1024640,86.6652569155669,87.7816870810731,85.3122949353348,85.3122949353348,1082983.27773308,0.0,1.0
2021-12-20,90.39,91.0,89.52,90.69,502811,85.5204429322936,86.0975805602248,84.6973122170475,85.8042811099647,531441.193843932,0.0,1.0
2021-12-21,91.46,92.24,90.4,90.54,470297,86.5327990993204,87.2707783612652,85.5299042048826,85.6623620211291,497075.837921644,0.0,1.0
2021-12-22,92.59,92.66,91.375,91.5,222599,87.6019229018815,87.6681518100047,86.4523782823136,86.5706441896766,235273.847048822,0.0,1.0
2021-12-23,92.69,92.95,92.03,92.81,248165,87.6965356277718,87.9425287150867,87.0720916368955,87.8100708988402,262295.581978675,0.0,1.0
2021-12-27,93.96,94.01,92.8686,93.09,200831,88.8981172465793,88.9454236095245,87.865513956212,88.0749865313332,212266.371262504,0.0,1.0
2021-12-28,94.6,95.1,93.74,94.2,226936,89.5036386922776,89.9767023217294,88.6899692496206,89.1251877887162,239857.796997613,0.0,1.0
2021-12-29,95.53,95.92,93.98,94.81,263833,90.383537043058,90.7525266740303,88.9170397917574,89.7023254166474,278855.722121088,0.0,1.0
2021-12-30,95.59,96.5,95.27,95.36,171520,90.4403046785922,91.3012804841944,90.137543955743,90.2226954090443,181286.395023401,0.0,1.0
2021-12-31,95.22,96.1392,95.22,95.57,394668,90.0902375927978,90.959917769182,90.0902375927978,90.4213821334141,417140.502280175,0.0,1.0
2022-01-03,95.86,96.85,94.82,95.15,811056,90.6957590384961,91.6324250248107,89.7117866892364,90.0240086846746,857237.747213733,0.0,1.0
2022-01-04,96.28,96.8,95.53,96.01,450955,91.0931324872356,91.5851186618655,90.383537043058,90.8376781273317,476632.499229115,0.0,1.0
2022-01-05,93.84,96.84,93.81,95.78,479147,88.7845819755109,91.6229637522216,88.7561981577438,90.6200688577838,506429.759306655,0.0,1.0
2022-01-06,92.09,94.16,91.88,93.69,329612,87.1288592724297,89.0873426983601,86.9301725480599,88.6426628866754,348380.196108053,0.0,1.0
2022-01-07,92.33,93.26,91.83,91.83,360912,87.3559298145665,88.2358281653469,86.8828661851148,86.8828661851148,381462.426543177,0.0,1.0
2022-01-10,93.28,93.39,90.97,91.84,447710,88.2547507105249,88.3588247090043,86.0691967424577,86.8923274577038,473202.728054611,0.0,1.0
2022-01-11,93.08,93.67,92.6,93.15,341732,88.0655252587442,88.6237403414973,87.6113841744705,88.1317541668675,361190.312174305,0.0,1.0
2022-01-12,92.96,93.88,92.35,93.14,858970,87.9519899876758,88.8224270658671,87.3748523597446,88.1222928942784,907879.98328621,0.0,1.0
2022-01-13,91.87,93.9666,91.5,93.1,493276,86.9207112754709,88.9043616864881,86.5706441896766,88.0844478039223,521363.268374319,0.0,1.0
2022-01-14,91.95,92.525,91.495,91.81,647795,86.9964014561832,87.5404246300527,86.5659135533821,86.8639436399367,684680.621876073,0.0,1.0
2022-01-18,90.89,92.0,90.86,91.48,463786,85.9935065617454,87.0437078191284,85.9651227439783,86.5517216444985,490194.099826977,0.0,1.0
2022-01-19,88.86,91.495,88.84,91.17,359041,84.0728682261711,86.5659135533821,84.0539456809931,86.2584221942384,379484.891298956,0.0,1.0
2022-01-20,87.99,90.61,87.86,89.36,315163,83.249737510925,85.7285909292524,83.1267409672676,84.5459318556229,333108.466154152,0.0,1.0
2022-01-21,86.86,88.59,86.77,87.61,426714,82.180613708364,83.8174138662672,82.0954622550627,82.8902091525417,451011.210156341,0.0,1.0
2022-01-24,87.86,88.16,84.4,85.89,558712,83.1267409672676,83.4105791449386,79.8531406514612,81.2628702672275,590525.211848848,0.0,1.0
2022-01-25,85.81,87.27,84.8184,86.95,323209,81.1871800865153,82.5685258845145,80.2490002965865,82.2657651616653,341612.607562491,0.0,1.0
2022-01-26,85.31,87.76,84.87,87.0,361671,80.7141164570635,83.0321282413772,80.2978204631459,82.3130715246105,382264.644207722,0.0,1.0
2022-01-27,84.41,86.91,83.75,85.9,311491,79.8626019240503,82.2279200713092,79.2381579331739,81.2723315398166,329227.381484574,0.0,1.0
2022-01-28,86.37,86.43,83.55,84.64,284029,81.7170113515013,81.7737789870355,79.0489324813932,80.0802111935981,300201.687803764,0.0,1.0
2022-01-31,87.85,87.89,85.69,86.41,514979,83.1172796946785,83.1551247850347,81.0736448154468,81.7548564418574,544302.043043121,0.0,1.0
2022-02-01,87.88,88.04,86.53,88.03,362135,83.1456635124456,83.2970438738702,81.8683917129258,83.2875826012812,382755.064492767,0.0,1.0
2022-02-02,88.0,88.2,87.18,88.2,341072,83.2591987835141,83.4484242352948,82.4833744312132,83.4484242352948,360492.73159644,0.0,1.0
2022-02-03,85.29,87.45,85.2,87.45,433041,80.6951939118854,82.7388287911171,80.6100424585841,82.7388287911171,457698.471241421,0.0,1.0
2022-02-04,75.86,83.94,75.355,83.94,1358130,71.7732138604247,79.4179221123656,71.2954195946784,79.4179221123656,1435462.28820623,0.0,1.0
2022-02-07,76.76,78.0,75.23,75.31,905869,72.624728393438,73.7979261944784,71.1771536873155,71.2528438680278,957449.424985151,0.0,1.0
2022-02-08,76.52,76.8,75.56,76.19,862078,72.3976578513011,72.6625734837941,71.4893756827537,72.0854358558629,911164.953643794,0.0,1.0
2022-02-09,78.54,78.64,76.62,77.23,913165,74.3088349142863,74.4034476401767,72.4922705771915,73.0694082051226,965160.861191371,0.0,1.0
2022-02-10,77.69,78.33,77.1,77.27,605289,73.5046267442183,74.1101481899166,72.9464116614652,73.1072532954788,639754.318781013,0.0,1.0
2022-02-11,76.07,78.38,75.6,77.98,886694,71.9719005847945,74.1574545528617,71.5272207731098,73.7790036493003,937182.595317628,0.0,1.0
2022-02-14,75.95,77.26,75.31,75.63,678721,71.8583653137261,73.0977920228897,71.2528438680278,71.5556045908769,717367.556650406,0.0,1.0
2022-02-15,77.31,77.37,76.47,76.78,493239,73.3816302005608,73.4385814075461,72.5843133027666,72.878561205524,519643.771687544,0.25,1.0
2022-02-16,76.0,76.85,75.75,76.7,735846,72.1381955147151,72.9450042803402,71.900898818943,72.8026262628769,775238.35467429,0.0,1.0
2022-02-17,75.14,75.6,74.9,75.51,534619,71.3218948812591,71.7585208014797,71.0940900533179,71.6730939910018,563238.984702797,0.0,1.0
2022-02-18,75.3,76.39,74.82,74.98,656339,71.4737647665532,72.5083783601195,71.0181551106708,71.170024995965,691475.072866564,0.0,1.0
2022-02-22,75.15,75.9,74.71,74.75,957657,71.33138674909,72.0432768364062,70.9137445645311,70.9517120358546,1008923.65661065,0.0,1.0
2022-02-23,74.58,75.77,74.41,75.51,752637,70.7903502827296,71.9198825546047,70.6289885296046,71.6730939910018,792928.234368325,0.0,1.0
2022-02-24,75.84,76.22,72.85,72.91,826248,71.9863256294209,72.3470166069945,69.1482571479867,69.205208354972,870479.883118103,0.0,1.0
2022-02-25,75.87,76.195,74.9,75.52,1054715,72.0148012329136,72.3232869374173,71.0940900533179,71.6825858588327,1111177.50351336,0.0,1.0
2022-02-28,75.1,76.05,74.3,75.47,967495,71.2839274099355,72.1856548538695,70.5245779834649,71.6351265196782,1019288.31841935,0.0,1.0
2022-03-01,72.55,75.43,72.14,75.0,453551,68.8635011130602,71.5971590483547,68.474334531994,71.1890087316267,477831.137222842,0.0,1.0
2022-03-02,74.13,74.29,72.52,72.9,445433,70.3632162303398,70.515086115634,68.8350255095676,69.1957164871412,469278.552900516,0.0,1.0
2022-03-03,73.62,74.91,73.205,74.7,621507,69.8791309709648,71.1035819211488,69.4852184559831,70.9042526967002,654778.396700606,0.0,1.0
2022-03-04,72.43,73.06,71.76,72.97,383552,68.7495986990896,69.3475863724353,68.1136435544204,69.2621595619573,404084.851194453,0.0,1.0
2022-03-07,71.0,72.64,70.78,72.64,462270,67.3922615992733,68.9489279235382,67.1834405069938,68.9489279235382,487016.895131976,0.0,1.0
2022-03-08,70.59,71.74,69.34,70.47,363106,67.0030950182071,68.0946598187587,65.8166115393466,66.8891926042365,382544.30684187,0.0,1.0
2022-03-09,71.41,72.37,70.95,71.75,370155,67.7814281803395,68.6926474921043,67.3448022601189,68.1041516865895,389970.663935745,0.0,1.0
2022-03-10,71.51,71.825,69.75,70.15,402310,67.8763468586483,68.1753406953212,66.2057781204128,66.5854528336482,423847.031130174,0.0,1.0
2022-03-11,70.62,72.36,70.56,72.16,330900,67.0315706216997,68.6831556242735,66.9746194147144,68.4933182676558,348614.209442904,0.0,1.0
2022-03-14,69.71,71.0143,69.18,70.51,354545,66.1678106490893,67.4058349702715,65.6647416540525,66.92716007556,373525.007213461,0.0,1.0
2022-03-15,70.93,70.93,69.54,69.99,376982,67.3258185244571,67.3258185244571,66.0064488959643,66.433582948354,397163.136609866,0.0,1.0
2022-03-16,73.11,73.11,71.06,71.79,530521,69.3950457115897,69.3950457115897,67.4492128062586,68.1421191579131,558921.604738165,0.0,1.0
2022-03-17,73.19,73.34,72.46,72.67,441597,69.4709806542368,69.6133586717,68.7780743025823,68.9774035270308,465237.198692529,0.0,1.0
2022-03-18,74.59,74.67,72.26,72.96,731497,70.7998421505605,70.8757770932076,68.5882369459646,69.2526676941265,770656.537820657,0.0,1.0
2022-03-21,74.14,74.66,73.48,74.29,442617,70.3727080981707,70.8662852253767,69.7462448213324,70.515086115634,466311.802783287,0.0,1.0
2022-03-22,76.18,76.95,74.79,75.17,842854,72.309049135671,73.039922958649,70.9896795071782,71.3503704847517,887974.859129008,0.0,1.0
2022-03-23,75.3,76.52,74.94,75.37,1840287,71.4737647665532,72.631772641921,71.1320575246414,71.5402078413694,1938803.86114552,0.0,1.0
2022-03-24,75.84,75.955,74.84,75.78,352062,71.9863256294209,72.0954821094761,71.0371388463326,71.9293744224356,370909.083725861,0.0,1.0
2022-03-25,76.7,76.72,75.37,75.93,378849,72.8026262628769,72.8216099985387,71.5402078413694,72.0717524398989,399130.083509322,0.0,1.0
2022-03-28,77.88,77.89,76.84,76.84,358875,73.9226666669212,73.9321585347521,72.9355124125093,72.9355124125093,378086.80693207,0.0,1.0
2022-03-29,79.29,79.53,78.59,78.8,346391,75.2610200310758,75.488824859017,74.5965892829139,74.7959185073625,364934.495687932,0.0,1.0
2022-03-30,78.48,79.39,77.79,78.78,351381,74.4921787367742,75.3559387093846,73.8372398564432,74.7769347717007,370191.627465267,0.0,1.0
2022-03-31,78.22,79.2,77.8,78.28,464410,74.2453901731712,75.1755932205978,73.8467317242741,74.3023413801565,489271.456655723,0.0,1.0
2022-04-01,79.09,79.11,77.725,78.56,523041,75.0711826744581,75.0901664101198,73.7755427155425,74.5681136794213,551041.174739274,0.0,1.0
2022-04-04,79.39,79.81,79.0,79.11,436781,75.3559387093846,75.7545971582817,74.9857558639801,75.0901664101198,460163.381730676,0.0,1.0
2022-04-05,77.58,79.43,77.28,78.89,351311,73.6379106319947,75.3939061807081,73.3531545970682,74.8813453178404,370117.880125705,0.0,1.0
2022-04-06,76.68,77.18,76.0975,76.68,288149,72.7836425272152,73.2582359187593,72.2307412260662,72.7836425272152,303574.602105661,0.0,1.0
2022-04-07,77.21,77.55,76.17,76.5,386184,73.286711522252,73.609435028502,72.2995572678401,72.6127889062592,406857.751161977,0.0,1.0
2022-04-08,77.17,78.25,76.4,76.91,332104,73.2487440509284,74.2738657766639,72.5178702279504,73.0019554873255,349882.663683367,0.0,1.0
2022-04-11,76.89,77.31,76.53,76.73,255657,72.9829717516637,73.3816302005608,72.6412645097519,72.8311018663696,269343.194147913,0.0,1.0
2022-04-12,77.37,78.5,76.87,77.55,364619,73.4385814075461,74.511162472436,72.9639880160019,73.609435028502,384138.302909828,0.0,1.0
2022-04-13,77.82,78.17,77.11,77.33,242406,73.8657154599359,74.1979308340168,73.1917928439431,73.4006139362226,255382.822768862,0.0,1.0
2022-04-14,77.83,78.45,77.59,77.85,333171,73.8752073277668,74.4637031332815,73.6474024998256,73.8941910634285,351006.783844973,0.0,1.0
2022-04-18,77.57,78.68,77.23,77.85,354838,73.6284187641638,74.6820160933919,73.3056952579137,73.8941910634285,373833.692506198,0.0,1.0
2022-04-19,77.95,78.4175,77.505,77.58,248531,73.9891097417374,74.4328545628312,73.566721623263,73.6379106319947,261835.71498052,0.0,1.0
2022-04-20,77.92,78.32,77.22,78.32,216151,73.9606341382447,74.34030885148,73.2962033900829,74.34030885148,227722.302766071,0.0,1.0
2022-04-21,78.18,79.0,77.57,78.59,273152,74.2074227018477,74.9857558639801,73.6284187641638,74.5965892829139,287774.761371254,0.0,1.0
2022-04-22,77.29,78.38,77.18,78.0,392246,73.362646464899,74.3972600584653,73.2582359187593,74.0365690808918,413244.27076803,0.0,1.0
2022-04-25,77.57,77.64,76.16,77.2,342909,73.6284187641638,73.69486183898,72.2900654000092,73.2772196544211,361266.092311443,0.0,1.0
2022-04-26,76.2,77.62,75.9,77.12,809523,72.3280328713327,73.6758781033182,72.0432768364062,73.201284711774,852859.536629942,0.0,1.0
2022-04-27,76.04,77.36,75.53,76.78,1436024,72.1761629860386,73.4290895397152,71.6920777266635,72.878561205524,1512899.27924157,0.0,1.0
2022-04-28,78.16,78.4,76.61,76.92,286745,74.1884389661859,74.4162437941271,72.717199452399,73.0114473551563,302095.441180736,0.0,1.0
2022-04-29,77.47,78.33,77.3,77.87,576922,73.533500085855,74.3498007193109,73.3721383327299,73.9131747990903,607806.609066844,0.0,1.0
2022-05-02,78.43,78.63,76.88,77.21,363002,74.4447193976198,74.6345567542374,72.9734798838328,73.286711522252,382434.73936595,0.0,1.0
2022-05-03,77.88,78.855,77.28,78.46,668673,73.9226666669212,74.8481237804323,73.3531545970682,74.4731950011124,704469.354097354,0.0,1.0
2022-05-04,78.59,78.95,76.69,78.07,1147374,74.5965892829139,74.9382965248257,72.793134395046,74.103012155708,1208796.85689133,0.0,1.0
2022-05-05,75.43,78.04,74.92,78.04,688952,71.5971590483547,74.0745365522153,71.1130737889796,74.0745365522153,725833.958368411,0.0,1.0
2022-05-06,71.54,73.2581,70.2,71.34,1474785,67.904822462141,69.5356202741651,66.6329121728026,67.7149851055233,1553735.28822379,0.0,1.0
2022-05-09,72.41,73.16,70.42,70.67,514869,68.7306149634279,69.4425050507441,66.841733265082,67.0790299608541,542431.699612143,0.0,1.0
2022-05-10,72.28,73.2702,71.785,73.17,466351,68.6072206816264,69.5471054342405,68.1373732239976,69.451996918575,491316.36502843,0.0,1.0
2022-05-11,72.34,73.9,72.15,72.66,809824,68.6641718886117,70.1449032702295,68.4838263998249,68.9679116592,853176.650190057,0.0,1.0
2022-05-12,73.4,73.525,72.1,72.21,574170,69.6703098786853,69.7889582265714,68.4363670606705,68.5407776068102,604907.285088643,0.0,1.0
2022-05-13,75.24,75.72,73.35,73.44,391920,71.4168135595679,71.8724232154503,69.6228505395309,69.7082773500089,412900.818872356,0.0,1.0
2022-05-16,75.01,75.45,74.6,74.63,378677,71.4357972952297,71.8548314348098,71.0453336651664,71.0739041746833,397623.640324328,0.25,1.0
2022-05-17,76.08,76.21,75.22,75.62,423560,72.454812134663,72.5786176759026,71.6357908618475,72.0167309887384,444752.306307942,0.0,1.0
2022-05-18,75.0,76.3,74.82,75.0,549724,71.4262737920574,72.6643292044531,71.2548507349565,71.4262737920574,577228.767666509,0.0,1.0
2022-05-19,75.53,76.485,73.73,74.74,471046,71.931019460188,72.8405140131402,70.2167888891786,71.1786627095783,494614.210211376,0.0,1.0
2022-05-20,75.11,76.12,73.88,76.12,502931,71.5310323269524,72.4929061473521,70.3596414367627,72.4929061473521,528094.537170081,0.0,1.0
2022-05-23,75.34,76.26,73.88,75.07,998411,71.7500728999148,72.626235191764,70.3596414367627,71.4929383142633,1048365.27267263,0.0,1.0
2022-05-24,73.93,75.22,73.475,75.22,654111,70.4072589526241,71.6357908618475,69.9739395582856,71.6357908618475,686838.64347765,0.0,1.0
2022-05-25,75.17,76.17,73.09,73.55,645361,71.5881733459861,72.5405236632135,69.607284686153,70.0453658320776,677650.847934647,0.0,1.0
2022-05-26,76.17,76.97,75.04,75.04,393418,72.5405236632135,73.3024039169955,71.4643678047465,71.4643678047465,413102.188221404,0.0,1.0
2022-05-27,78.32,78.76,76.75,76.75,410362,74.5880768452525,75.0071109848326,73.0928868472054,73.0928868472054,430893.960527763,0.0,1.0
2022-05-31,77.62,78.26,77.11,78.15,396693,73.9214316231933,74.5309358262189,73.4357329614073,74.4261772913238,416541.048838928,0.0,1.0
2022-06-01,77.3,78.235,77.13,78.0,357694,73.6166795216805,74.5071270682882,73.4547799677518,74.2833247437397,375590.781595318,0.0,1.0
2022-06-02,78.8,78.83,76.64,77.3,325213,75.0452049975217,75.0737755070385,72.9881283123104,73.6166795216805,341484.634505913,0.0,1.0
2022-06-03,77.85,78.36,77.36,78.35,286304,74.1404721961556,74.6261708579416,73.6738205407142,74.6166473547693,300628.870302174,0.0,1.0
2022-06-06,77.85,78.79,77.79,78.17,313426,74.1404721961556,75.0356814943494,74.083331177122,74.4452242976684,329107.886384155,0.0,1.0
2022-06-07,77.8,78.43,77.0,77.26,707742,74.0928546802942,74.6928353801475,73.3309744265123,73.5785855089914,743153.004936715,0.0,1.0
2022-06-08,77.1,77.98,76.91,77.75,350563,73.426209458235,74.2642777373952,73.2452628979618,74.0452371644329,368102.990736214,0.0,1.0
2022-06-09,75.77,77.38,75.76,76.99,374488,72.1595835363225,73.6928675470587,72.1500600331503,73.32145092334,393225.048835226,0.0,1.0
2022-06-10,74.26,75.19,74.21,75.04,376589,70.7215345573091,71.6072203523306,70.6739170414477,71.4643678047465,395431.169799323,0.0,1.0
2022-06-13,71.67,73.28,71.51,72.68,483604,68.2549472356901,69.7882312464262,68.1025711849337,69.2168210560898,507800.534374694,0.0,1.0
2022-06-14,71.35,72.025,70.91,71.71,542152,67.9501951341773,68.5930315983058,67.5311609945972,68.2930412483792,569277.911912038,0.0,1.0
2022-06-15,72.28,73.05,71.6501,72.08,577924,68.8358809291988,69.5691906734639,68.2359954643772,68.6454108657533,606839.720159389,0.0,1.0
2022-06-16,69.96,71.1872,69.57,71.17,593541,66.6264281932311,67.7951525025327,66.2550115695125,67.7787720770764,623238.097644541,0.0,1.0
2022-06-17,70.99,71.52,69.755,70.06,766766,67.6073490199754,68.112094688106,66.4311963781995,66.7216632249539,805130.198551598,0.0,1.0
2022-06-21,71.41,72.06,71.34,71.4,570847,68.0073361532109,68.6263638594088,67.940671631005,67.9978126500387,599408.631124208,0.0,1.0
2022-06-22,71.82,72.17,70.78,70.79,436757,68.3977997832742,68.7311223943038,67.4073554533577,67.4168789565299,458609.602054343,0.0,1.0
2022-06-23,73.33,73.38,71.88,72.25,393556,69.8358487622876,69.883466278149,68.4549408023078,68.807310419682,413247.092882539,0.0,1.0
2022-06-24,76.0,76.16,73.79,73.79,518494,72.3786241092849,72.5310001600412,70.2739299082122,70.2739299082122,544436.21283131,0.0,1.0
2022-06-27,74.84,76.13,74.64,76.13,306485,71.273897741301,72.5024296505244,71.0834276778555,72.5024296505244,321819.601942557,0.0,1.0
2022-06-28,73.15,75.16,73.15,74.75,331060,69.6644257051867,71.5786498428138,69.6644257051867,71.1881862127506,347624.181996192,0.0,1.0
2022-06-29,72.69,73.08,72.08,73.08,395242,69.226344559262,69.5977611829807,68.6454108657533,69.5977611829807,415017.449829454,0.0,1.0
2022-06-30,71.56,72.05,71.22,71.95,343068,68.1501887007951,68.6168403562365,67.8263895929377,68.5216053245138,360232.987582521,0.0,1.0
2022-07-01,70.82,72.19,70.26,71.41,1043290,67.4454494660467,68.7501694006483,66.9121332883994,68.0073361532109,1095489.73852114,0.0,1.0
2022-07-05,72.05,72.1,69.52,70.13,534946,68.6168403562365,68.6644578720979,66.2073940536511,66.7883277471598,561711.368519709,0.0,1.0
2022-07-06,72.48,73.08,72.0,72.32,479578,69.0263509926443,69.5977611829807,68.5692228403751,68.8739749418879,503573.098391137,0.0,1.0
2022-07-07,73.18,73.37,72.54,72.58,362224,69.6929962147035,69.8739427749767,69.0834920116779,69.121586024367,380347.434602152,0.0,1.0
2022-07-08,73.5,73.69,72.21,72.64,408771,69.9977483162163,70.1786948764895,68.7692164069929,69.1787270434007,429223.356789601,0.0,1.0
2022-07-11,72.96,73.5,72.78,73.08,266185,69.4834791449134,69.9977483162163,69.3120560878125,69.5977611829807,279503.240755925,0.0,1.0
2022-07-12,72.24,73.81,72.12,72.92,331558,68.7977869165097,70.2929769145568,68.6835048784424,69.4453851322244,348147.098816811,0.0,1.0
2022-07-13,72.16,72.57,71.27,71.59,226645,68.7215988911315,69.1120625211948,67.8740071087991,68.1787592103119,237984.905239313,0.0,1.0
2022-07-14,71.94,72.2,71.0,71.41,237965,68.5120818213415,68.7596929038206,67.6168725231477,68.0073361532109,249871.287587518,0.0,1.0
2022-07-15,73.09,73.33,72.23,72.65,472519,69.607284686153,69.8358487622876,68.7882634133374,69.188250546573,496160.90996393,0.0,1.0
2022-07-18,72.49,73.8894,72.29,73.37,367908,69.0358744958166,70.3685935297446,68.8454044323711,69.8739427749767,386315.826586887,0.0,1.0
2022-07-19,73.56,73.695,72.44,73.03,1620013,70.0548893352499,70.1834566280756,68.9882569799552,69.5501436671194,1701068.36811514,0.0,1.0
2022-07-20,76.94,77.7,73.92,73.99,641483,73.2738334074786,73.9976196485715,70.3977354494518,70.4643999716577,673578.816949989,0.0,1.0
2022-07-21,77.45,77.487,76.64,76.92,626125,73.7595320692646,73.794769031002,72.9881283123104,73.2547864011341,657452.398212909,0.0,1.0
2022-07-22,76.83,78.12,76.6,77.92,395962,73.1690748725836,74.397606781807,72.9500342996213,74.2071367183615,415773.474148421,0.0,1.0
2022-07-25,76.11,77.0,75.79,76.74,381066,72.4833826441799,73.3309744265123,72.1786305426671,73.0833633440331,400132.171016012,0.0,1.0
2022-07-26,75.45,76.08,75.13,75.66,297349,71.8548314348098,72.454812134663,71.550079333297,72.0548250014275,312226.493361885,0.0,1.0
2022-07-27,76.31,76.66,75.23,75.96,435295,72.6738527076254,73.007175318655,71.6453143650197,72.3405300965957,457074.452673329,0.0,1.0
2022-07-28,76.96,77.32,75.86,76.22,592738,73.2928804138232,73.6357265280251,72.245295064873,72.5881411790749,622394.920522137,0.0,1.0
2022-07-29,77.4,77.81,76.63,77.01,333379,73.7119145534033,74.1023781834665,72.9786048091381,73.3404979296846,350059.210323532,0.0,1.0
2022-08-01,77.58,77.98,76.96,76.96,232174,73.8833376105042,74.2642777373952,73.2928804138232,73.2928804138232,243790.541988715,0.0,1.0
2022-08-02,77.26,78.17,77.23,77.56,433117,73.5785855089914,74.4452242976684,73.5500149994746,73.8642906041596,454787.479108454,0.0,1.0
2022-08-03,78.34,78.84,77.52,77.52,298534,74.6071238515971,75.0832990102108,73.8261965914705,73.8261965914705,313470.783386852,0.0,1.0
2022-08-04,78.32,78.77,78.095,78.15,467312,74.5880768452525,75.0166344880048,74.3737980238763,74.4261772913238,490693.38409051,0.0,1.0
2022-08-05,78.43,78.43,77.6,78.05,329431,74.6928353801475,74.6928353801475,73.9023846168487,74.3309422596011,345913.676974529,0.0,1.0
2022-08-08,78.38,79.48,78.3,78.79,296676,74.6452178642861,75.6928032132363,74.5690298389079,75.0356814943494,311519.820630406,0.0,1.0
2022-08-09,75.5,78.02,75.49,77.84,608373,71.9024489506711,74.3023717500843,71.8929254474989,74.1309486929833,638812.198615264,0.0,1.0
2022-08-10,79.09,80.2,76.18,78.32,857665,75.3213865895176,76.3784954416401,72.5500471663858,74.5880768452525,900577.218787422,0.0,1.0
2022-08-11,79.35,80.09,79.09,79.14,499871,75.5689976719967,76.2737369067451,75.3213865895176,75.369004105379,524881.43381447,0.0,1.0
2022-08-12,80.75,80.93,79.42,79.64,297803,76.9022881161152,77.0737111732161,75.6356621942027,75.8451792639927,312703.208696345,0.0,1.0
2022-08-15,80.53,80.91,79.85,80.39,318988,76.6927710463251,77.0546641668715,76.0451728306105,76.5594420019133,334948.174248176,0.0,1.0
2022-08-16,79.82,80.22,79.19,80.0,411305,76.0166023210936,76.3975424479846,75.4166216212404,76.1880253781946,431884.142378855,0.0,1.0
2022-08-17,78.53,79.395,78.396,79.17,309722,74.7880704118703,75.611853436272,74.6604554693618,75.3975746148958,325218.56127658,0.0,1.0
2022-08-18,79.33,79.66,78.11,78.14,274611,75.5499506656522,75.8642262703373,74.3880832786347,74.4166537881515,288350.825355393,0.0,1.0
2022-08-19,78.17,79.0,77.67,79.0,298735,74.4452242976684,75.2356750609672,73.9690491390547,75.2356750609672,313681.840175897,0.0,1.0
2022-08-22,76.43,77.51,76.35,77.12,266051,73.0262223249995,74.0581249824769,72.9497850911123,73.6854934672768,278451.729838952,0.25,1.0
2022-08-23,75.33,76.35,75.2114,75.95,380496,71.9752103590503,72.9497850911123,71.8618921598125,72.5675989216762,398231.051177413,0.0,1.0
2022-08-24,75.62,75.9,74.87,75.38,344624,72.2522953318914,72.5198256504967,71.5356962641988,72.0229836302298,360687.044754649,0.0,1.0
2022-08-25,77.1,77.1,75.99,76.0,275836,73.6663841588049,73.6663841588049,72.6058175386198,72.6153721928557,288692.812099399,0.0,1.0
2022-08-26,73.46,77.1,73.36,77.0,330833,70.1884900169366,73.6663841588049,70.0929434745776,73.5708376164459,346253.241437957,0.0,1.0
2022-08-29,74.13,75.02,72.78,72.81,563281,70.828651850742,71.6790160777373,69.5387735288953,69.567437491603,589535.723734978,0.0,1.0
2022-08-30,73.79,74.65,73.64,74.65,568365,70.5037936067214,71.3254938710089,70.3604737931828,71.3254938710089,594856.690746946,0.0,1.0
2022-08-31,73.24,74.76,73.0869,74.56,455679,69.9782876237468,71.4305950676039,69.8320058673951,71.2395019828858,476918.357011564,0.0,1.0
2022-09-01,73.48,73.53,72.175,72.83,356737,70.2075993254084,70.2553725965879,68.9607169476232,69.5865468000748,373364.635906492,0.0,1.0
2022-09-02,72.86,74.4,72.59,74.14,347044,69.6152107627825,71.0866275151114,69.3572350984131,70.8382065049779,363219.841798111,0.0,1.0
2022-09-06,72.13,73.36,71.98,72.51,579255,68.9177210035616,70.0929434745776,68.7744011900231,69.2807978645259,606254.277442528,0.0,1.0
2022-09-07,73.9,74.42,72.085,72.4,570638,70.6088948033163,71.1057368235832,68.8747250595001,69.175696667931,597235.636069174,0.0,1.0
2022-09-08,73.93,74.036,72.84,73.2,540281,70.637558766024,70.7388381009246,69.5961014543107,69.9400690068031,565463.685718598,0.0,1.0
2022-09-09,75.01,75.33,74.3495,74.54,355842,71.6694614235014,71.9752103590503,71.0383765112201,71.220392674414,372427.919644551,0.0,1.0
2022-09-12,75.88,76.19,75.27,75.34,458833,72.5007163420249,72.7969106233379,71.9178824336349,71.9847650132862,480219.366050854,0.0,1.0
2022-09-13,74.34,75.06,73.84,74.41,396491,71.029299589696,71.7172346946809,70.5515668779009,71.0961821693473,414971.583702282,0.0,1.0
2022-09-14,73.88,74.47,73.44,74.47,438170,70.5897854948445,71.1535100947627,70.1693807084648,71.1535100947627,458593.256419008,0.0,1.0
2022-09-15,73.08,74.02,72.94,73.4,377132,69.8254131559723,70.7235506541471,69.6916479966697,70.1311620915212,394710.25396493,0.0,1.0
2022-09-16,72.84,72.915,72.11,72.41,842058,69.5961014543107,69.6677613610799,68.8986116950898,69.1852513221669,881306.616869427,0.0,1.0
2022-09-19,72.98,73.029,71.97,72.5,238763,69.7298666136133,69.7766844193692,68.7648465357872,69.27124321029,249891.82664804,0.0,1.0
2022-09-20,71.99,72.3505,71.38,72.18,255730,68.783955844259,69.1284011294633,68.201121935869,68.9654942747411,267649.664431688,0.0,1.0
2022-09-21,70.9,72.91,70.87,72.38,484875,67.7424985325457,69.662984033962,67.713834569838,69.1565873594592,507475.192747487,0.0,1.0
2022-09-22,69.59,70.72,69.3,70.45,277115,66.4908388276425,67.5705147562994,66.2137538548013,67.3125390919301,290031.426735179,0.0,1.0
2022-09-23,68.01,69.4153,67.26,69.0,504174,64.98120345837,66.3239190181413,64.2646043906773,65.9271142277243,527673.725863927,0.0,1.0
2022-09-26,67.46,68.44,67.23,67.85,388281,64.4556974753954,65.3920535905138,64.2359404279696,64.8283289905955,406378.912740783,0.0,1.0
2022-09-27,66.73,68.38,66.08,68.14,430012,63.7582077161745,65.3347256650983,63.1371551908409,65.1054139634367,450055.009195633,0.0,1.0
2022-09-28,67.53,67.97,66.49,66.79,570935,64.5225800550467,64.9429848414264,63.5288960145129,63.8155356415899,597546.47934269,0.0,1.0
2022-09-29,65.69,67.155,65.12,66.84,443847,62.7645236756407,64.1642805212003,62.2199083841943,63.8633089127694,464534.86336766,0.0,1.0
2022-09-30,65.15,66.6,65.04,65.64,374549,62.248572346902,63.6339972111078,62.1434711503071,62.7167504044612,392006.859434656,0.0,1.0
2022-10-03,66.31,66.6894,64.64,65.58,480943,63.3569122382666,63.7194158199768,61.761284980871,62.6594224790458,503359.920857035,0.0,1.0
2022-10-04,68.37,68.375,67.2,67.2,366111,65.3251710108624,65.3299483379804,64.2072764652619,64.2072764652619,383175.56131369,0.0,1.0
2022-10-05,68.16,68.4,67.27,67.73,288171,65.1245232719085,65.3538349735702,64.2741590449132,64.7136731397647,301602.750748618,0.0,1.0
2022-10-06,67.45,68.38,67.34,67.79,420789,64.4461428211595,65.3347256650983,64.3410416245645,64.7710010651801,440402.121951064,0.0,1.0
2022-10-07,64.87,66.65,64.55,66.65,279757,61.9810420282967,63.6817704822873,61.6752930927479,63.6817704822873,292796.571276017,0.0,1.0
2022-10-10,64.19,65.35,63.79,65.1,261088,61.3313255402554,62.43966543162,60.9491393708193,62.2007990757225,273257.402679156,0.0,1.0
2022-10-11,63.44,64.25,62.86,64.13,366853,60.6147264725627,61.3886534656708,60.0605565268804,61.27399761484,383952.146192305,0.0,1.0
2022-10-12,63.46,63.866,63.11,63.64,396479,60.6338357810345,61.0217547430122,60.299422882778,60.8058195572808,414959.0243781,0.0,1.0
2022-10-13,64.7,64.91,61.55,62.59,487676,61.8186129062864,62.0192606452403,58.8088968219772,59.8025808625111,510406.748333743,0.0,1.0
2022-10-14,64.28,65.56,64.08,65.27,325971,61.4173174283785,62.640313170574,61.2262243436605,62.3632281977328,341164.621923364,0.0,1.0
2022-10-17,65.7,66.1,65.355,65.41,211210,62.7740783298766,63.1562644993127,62.444442758738,62.4969933570354,221054.571714765,0.0,1.0
2022-10-18,65.97,67.1571,65.3481,66.99,248211,63.0320539942459,64.1662869985899,62.4378500473152,64.006628726308,259780.20122103,0.0,1.0
2022-10-19,65.35,66.04,65.0,65.45,215187,62.43966543162,63.0989365738973,62.1052525333634,62.535211973979,225216.941070902,0.0,1.0
2022-10-20,65.19,66.825,64.77,65.77,254448,62.2867909638456,63.8489769314156,61.8854954859377,62.8409609095279,266307.909964862,0.0,1.0
2022-10-21,66.37,66.565,64.8,64.92,211321,63.414240163682,63.6005559212821,61.9141594486454,62.0288152994762,221170.745463453,0.0,1.0
2022-10-24,65.0,66.57,64.62,66.57,1943170,62.1052525333634,63.6053332484001,61.7421756723992,63.6053332484001,2033741.83096909,0.0,1.0
2022-10-25,65.47,66.815,65.31,65.4,640254,62.5543212824508,63.8394222771797,62.4014468146764,62.4874387027995,670096.462093014,0.0,1.0
2022-10-26,65.12,66.11,64.72,64.97,444885,62.2199083841943,63.1658191535486,61.8377222147582,62.0765885706557,465621.244909442,0.0,1.0
2022-10-27,65.58,66.615,65.2401,65.49,411765,62.6594224790458,63.6483291924616,62.3346597815675,62.5734305909226,430957.510165855,0.0,1.0
2022-10-28,66.97,67.32,65.06,65.57,404526,63.9875194178362,64.3219323160927,62.1625804587789,62.6498678248099,423381.097852787,0.0,1.0
2022-10-31,66.84,67.22,65.551,65.97,387994,63.8633089127694,64.2263857737337,62.6317139817617,63.0320539942459,406078.535570753,0.0,1.0
2022-11-01,67.62,67.75,66.61,67.52,306300,64.6085719431698,64.7327824482365,63.6435518653437,64.5130254008108,320576.749757268,0.0,1.0
2022-11-02,66.37,68.17,66.26,67.79,379599,63.414240163682,65.1340779261444,63.3091389670871,64.7710010651801,397292.241694774,0.0,1.0
2022-11-03,65.4,66.165,64.79,65.57,340141,62.4874387027995,63.218369751846,61.9046047944095,62.6498678248099,355995.090562152,0.0,1.0
2022-11-04,66.9,66.91,65.22,66.29,391108,63.9206368381848,63.9301914924207,62.3154549265533,63.3378029297948,409337.680196101,0.0,1.0
2022-11-07,66.57,67.16,65.925,66.6,405098,63.6053332484001,64.1690578483183,62.9890580501844,63.6339972111078,423979.758972151,0.0,1.0
2022-11-08,67.2,68.7,66.48,66.89,291368,64.2072764652619,65.6404746006472,63.519341360277,63.9110821839489,304948.764032895,0.0,1.0
2022-11-09,66.36,67.25,66.03,66.58,365436,63.4046855094461,64.2550497364414,63.0893819196614,63.614887902636,382469.099328427,0.0,1.0
2022-11-10,69.62,69.98,68.75,68.75,351953,66.5195027903502,66.8634703428427,65.6882478718267,65.6882478718267,368357.651999085,0.0,1.0
2022-11-11,70.37,70.835,69.53,69.62,333394,67.2361018580429,67.6803932800123,66.4335109022271,66.5195027903502,348933.610540564,0.0,1.0
2022-11-14,70.59,71.14,69.44,69.86,395001,67.4463042512327,67.9718102342073,66.347519014104,66.7488144920119,413412.13428296,0.0,1.0
2022-11-15,70.82,72.115,70.32,71.64,494744,67.6660612986584,68.9033890222078,67.1883285868633,68.4495429460024,517804.190277212,0.0,1.0
2022-11-16,70.12,70.37,69.565,70.37,386464,66.9972355021453,67.2361018580429,66.4669521920527,67.2361018580429,404477.221737489,0.0,1.0
2022-11-17,69.75,70.43,68.93,69.26,374689,66.6437132954169,67.2934297834583,65.860231648073,66.1755352378577,392153.384883451,0.0,1.0
2022-11-18,69.07,70.01,65.18,67.37,971192,65.9939968073756,66.8921343055504,62.2772363096097,64.3697055872723,1016459.59761757,0.0,1.0
2022-11-21,68.23,69.5,68.2,69.02,672069,65.1914058515598,66.4048469395194,65.1627418888521,65.9462235361961,703394.370331758,0.0,1.0
2022-11-22,69.56,69.845,68.315,68.54,388235,66.4621748649348,66.734482510658,65.272620412565,65.4876001328728,406330.76866475,0.0,1.0
2022-11-23,71.3,72.13,69.3,69.57,568008,68.1246847019817,68.9177210035616,66.2137538548013,66.4717295191707,594483.050852519,0.0,1.0
2022-11-25,72.07,72.465,70.74,70.74,198851,68.8603930781462,69.2378019204643,67.5896240647712,67.5896240647712,208119.514417181,0.0,1.0
2022-11-28,71.71,72.14,71.4491,71.71,393209,68.5164255256537,68.9272756577975,68.2671445966391,68.5164255256537,411536.60853838,0.0,1.0
2022-11-29,72.18,72.87,71.4271,71.43,546795,69.2234699391105,69.8852071829174,68.5014091117739,68.5041903262768,570148.580166757,0.27,1.0
2022-11-30,74.87,75.25,71.93,72.06,982043,71.8032861504739,72.1677211543096,68.9837100681659,69.1083852010571,1023985.99495735,0.0,1.0
2022-12-01,76.1,76.51,74.59,75.0,401215,72.982904715521,73.3761109038701,71.534755095016,71.927961283365,418350.867494409,0.0,1.0
2022-12-02,76.16,76.77,75.3493,75.46,360553,73.0404470845477,73.6254611696524,72.2629537750487,72.369119445903,375952.196023857,0.0,1.0
2022-12-05,75.65,76.24,75.28,75.5,374372,72.5513369478208,73.11717024325,72.1964923388229,72.4074810252541,390361.404647426,0.0,1.0
2022-12-06,74.15,75.66,73.61,75.53,468313,71.1127777221535,72.5609273426586,70.5948964009133,72.4362522097675,488314.618867463,0.0,1.0
2022-12-07,73.07,74.3,72.97,74.0,375133,70.0770150796731,71.2566336447203,69.9811111312953,70.9689217995868,391154.906909712,0.0,1.0
2022-12-08,73.75,74.595,72.83,73.18,327000,70.7291619286423,71.5395502924348,69.8468456035663,70.1825094228887,340966.14949758,0.0,1.0
2022-12-09,73.0,73.97,72.91,73.53,492610,70.0098823158086,70.9401506150735,69.9235687622686,70.518173242211,513649.342214077,0.0,1.0
2022-12-12,73.37,73.4719,72.7,73.16,353105,70.3647269248065,70.4624530482035,69.7221704706752,70.1633286332131,368186.092410835,0.0,1.0
2022-12-13,73.66,75.27,72.72,75.06,626113,70.6428483751022,72.1869019439851,69.7413512603507,71.9855036523917,652854.246973635,0.0,1.0
2022-12-14,73.17,74.11,72.27,73.62,444093,70.1729190280509,71.0744161428024,69.3097834926505,70.6044867957511,463060.184186021,0.0,1.0
2022-12-15,71.07,72.36,70.73,72.36,561570,68.1589361121167,69.3960970461906,67.8328626876321,69.3960970461906,585554.619490386,0.0,1.0
2022-12-16,70.8,71.18,70.11,70.6,442848,67.8999954514966,68.2644304553323,67.2382582076896,67.7081875547409,461762.010314081,0.0,1.0
2022-12-19,68.56,70.7,68.31,70.7,465068,65.7517470078334,67.8040915031188,65.5119871368888,67.8040915031188,484931.025120919,0.0,1.0
2022-12-20,68.2,68.77,67.96,68.09,445846,65.4064927936733,65.9531452994268,65.1763233175665,65.3009984504577,464888.05470611,0.0,1.0
2022-12-21,68.81,69.35,68.14,68.37,291778,65.991506878778,66.5093882000182,65.3489504246466,65.5695295059155,304239.820085948,0.0,1.0
2022-12-22,68.61,68.64,67.44,68.13,259202,65.7996989820223,65.8284701665357,64.6776227860018,65.3393600298088,270272.501168415,0.0,1.0
2022-12-23,69.24,69.29,67.8839,68.48,247165,66.4038938568026,66.4518458309915,65.103340412851,65.6750238491312,257721.401653117,0.0,1.0
2022-12-27,69.45,69.475,68.4705,69.25,359107,66.605292148396,66.6292681354904,65.6659129740353,66.4134842516404,374444.437454519,0.0,1.0
2022-12-28,68.72,69.88,68.4438,69.41,318866,65.9051933252379,67.0176791264206,65.6403066198184,66.5669305690449,332484.74686757,0.0,1.0
2022-12-29,70.45,70.7999,69.155,69.22,183137,67.5643316321742,67.8998995475482,66.3223755006814,66.384713067127,190958.769787579,0.0,1.0
2022-12-30,70.54,70.54,69.52,70.0,335561,67.6506451857142,67.6506451857142,66.6724249122605,67.132763864474,349892.789270818,0.0,1.0
2023-01-03,71.05,71.44,70.26,71.01,367796,68.1397553224411,68.5137807211146,67.3821141302563,68.10139374309,383504.544099731,0.0,1.0
2023-01-04,71.71,72.6676,71.29,71.36,451984,68.7727213817347,69.6910975914007,68.3699247985479,68.4370575624124,471288.208301267,0.0,1.0
2023-01-05,71.05,71.79,70.62,71.43,278471,68.1397553224411,68.849444540437,67.7273683444165,68.5041903262768,290364.478950277,0.0,1.0
2023-01-06,72.9,72.93,71.06,71.56,238720,69.9139783674308,69.9427495519441,68.1493457172789,68.628865459168,248915.716232607,0.0,1.0
2023-01-09,74.45,74.86,72.91,73.29,516498,71.400489567287,71.7936957556361,69.9235687622686,70.2880037661043,538557.597196334,0.0,1.0
2023-01-10,74.59,74.8701,73.39,74.09,242396,71.534755095016,71.8033820544222,70.3839077144821,71.0552353531268,252748.717962127,0.0,1.0
2023-01-11,76.04,76.2,74.7,74.7,232213,72.9253623464943,73.0788086638989,71.6402494382315,71.6402494382315,242130.802670586,0.0,1.0
2023-01-12,75.58,76.16,75.04,76.16,359562,72.4842041839564,73.0404470845477,71.9663228627161,73.0404470845477,374918.870475991,0.0,1.0
2023-01-13,75.55,75.755,75.18,75.28,165806,72.455432999443,72.6520360936175,72.1005883904451,72.1964923388229,172887.563864207,0.0,1.0
2023-01-17,75.59,76.12,75.395,75.53,223875,72.4937945787942,73.0020855051966,72.3067818794574,72.4362522097675,233436.687213366,0.0,1.0
2023-01-18,76.42,76.63,75.4501,76.08,330002,73.28979735033,73.4911956419235,72.3596249550136,72.9637239258455,344096.36472936,0.0,1.0
2023-01-19,77.09,77.96,75.71,76.0,449570,73.9323538044614,74.7667181553485,72.6088793168475,72.8870007671432,468771.106512622,0.0,1.0
2023-01-20,78.29,78.29,76.61,77.19,420661,75.0832011849953,75.0832011849953,73.4720148522479,74.0282577528393,438627.404935173,0.0,1.0
2023-01-23,79.09,82.0,78.06,78.64,535318,75.8504327720179,78.6412376698124,74.8626221037263,75.4188650043177,558181.398216347,0.0,1.0
2023-01-24,79.3,79.31,78.39,78.545,349601,76.0518310636113,76.061421458449,75.1791051333731,75.3277562533587,364532.436790531,0.0,1.0
2023-01-25,79.19,79.68,78.47,78.83,281249,75.9463367203957,76.416266067447,75.2558282920754,75.6010825062355,293261.127156101,0.0,1.0
2023-01-26,79.71,79.985,78.78,79.7,315025,76.4450372519603,76.7087731099993,75.5531305320466,76.4354468571226,328479.697998395,0.0,1.0
2023-01-27,79.78,80.27,79.2,79.2,270740,76.5121700158248,76.9820993628761,75.9559271152335,75.9559271152335,282303.288425,0.0,1.0
2023-01-30,78.06,79.42,78.04,79.07,582033,74.8626221037263,76.1669158016647,74.8434413140507,75.8312519823423,606891.592937386,0.0,1.0
2023-01-31,79.56,79.62,78.08,78.08,527139,76.3011813293936,76.3587236984203,74.8818028934019,74.8818028934019,549653.073639159,0.0,1.0
2023-02-01,80.42,80.87,79.2,79.51,495943,77.1259552854429,77.557523053143,75.9559271152335,76.2532293552047,517124.694435102,0.0,1.0
2023-02-02,82.67,83.46,80.935,81.3,599061,79.2837941239438,80.0414353161286,77.6198606195886,77.9699100311677,624646.857749755,0.0,1.0
2023-02-03,86.41,88.055,83.02,85.0,759038,82.8706017932743,84.4482217440894,79.6194579432662,81.518356121147,791456.465389432,0.0,1.0
2023-02-06,83.92,85.91,83.91,85.91,676098,80.4825934786666,82.3910820513852,80.4730030838288,82.3910820513852,704974.103189648,0.0,1.0
2023-02-07,84.81,85.09,83.21,83.64,556602,81.3361386192291,81.604669674687,79.801675445184,80.2140624232087,580374.436521873,0.0,1.0
2023-02-08,84.22,85.7,83.88,84.54,325963,80.7703053238,82.1896837597917,80.4442318993154,81.077197958609,339884.859292599,0.0,1.0
2023-02-09,83.94,85.03,83.64,84.91,487683,80.5017742683421,81.5471273056604,80.2140624232087,81.432042567607,508511.910352992,0.0,1.0
2023-02-10,83.71,83.94,83.05,83.21,249817,80.2811951870731,80.5017742683421,79.6482291277795,79.801675445184,260486.668406841,0.0,1.0
2023-02-13,83.39,83.85,83.2,83.66,227871,80.2332432128842,80.6758297565696,80.0504357274489,80.4930222711344,236836.527218291,0.27,1.0
2023-02-14,83.82,83.94,82.7,83.31,453422,80.6469654167641,80.7624227759863,79.5693633973561,80.1562716400694,471261.774619727,0.0,1.0
2023-02-15,84.72,84.88,83.21,83.21,529132,81.5128956109312,81.6668387565609,80.0600571740508,80.0600571740508,549950.565539576,0.0,1.0
2023-02-16,84.26,84.89,83.46,83.61,311236,81.0703090672458,81.6764602031627,80.3005933390972,80.4449150381251,323481.50218901,0.0,1.0
2023-02-17,83.51,84.38,83.125,83.96,452380,80.3487005721065,81.185766426468,79.978274877935,80.78166566919,470178.77739164,0.0,1.0
2023-02-21,82.45,83.41,82.42,82.82,455243,79.3288272323097,80.2524861060879,79.2999628925041,79.6848207565784,473154.421407008,0.0,1.0
2023-02-22,82.35,82.9251,81.95,82.74,346936,79.2326127662911,79.7859421603639,78.8477549022168,79.6078491837635,360586.109715606,0.0,1.0
2023-02-23,82.74,83.06,82.215,82.93,224593,79.6078491837635,79.9157354750229,79.102723237166,79.7906566691988,233429.555132235,0.0,1.0
2023-02-24,81.96,82.425,81.69,81.88,269179,78.8573763488187,79.304773615805,78.5975972905686,78.7804047760038,279769.780095283,0.0,1.0
2023-02-27,82.05,82.56,81.735,82.4,219447,78.9439693682354,79.4346631449301,78.6408938002769,79.2807199993004,228081.087055713,0.0,1.0
2023-02-28,82.28,82.72,81.755,81.87,461707,79.1652626400781,79.5886062905598,78.6601366934806,78.770783329402,479872.745862244,0.0,1.0
2023-03-01,82.21,83.0,81.75,82.04,254859,79.0979125138651,79.8580067954118,78.6553259701797,78.9343479216335,264886.363294699,0.0,1.0
2023-03-02,82.95,82.96,81.61,82.01,192982,79.8098995624025,79.8195210090044,78.5206257177537,78.905483581828,200574.828282845,0.0,1.0
2023-03-03,83.47,83.625,82.8057,83.38,266947,80.3102147856991,80.4593472080279,79.6710620879377,80.2236217662824,277449.962616309,0.0,1.0
2023-03-06,82.34,84.26,82.08,83.49,396479,79.2229913196893,81.0703090672458,78.972833708041,80.3294576789028,412078.366597683,0.0,1.0
2023-03-07,82.51,82.82,82.1,82.33,367572,79.3865559119208,79.6848207565784,78.9920766012447,79.2133698730874,382034.027948627,0.0,1.0
2023-03-08,82.73,83.19,82.13,82.59,228698,79.5982277371617,80.0408142808471,79.0209409410503,79.4635274847357,237696.065325419,0.0,1.0
2023-03-09,81.64,83.19,81.285,82.87,301063,78.5494900575593,80.0408142808471,78.2079287031933,79.7329279895877,312908.248061053,0.0,1.0
2023-03-10,80.25,81.67,79.66,81.28,364727,77.2121089799012,78.5783543973648,76.6444436303916,78.2031179798924,379077.092138734,0.0,1.0
2023-03-13,80.0,80.88,78.475,79.64,321964,76.9715728148548,77.8182601158181,75.5043022080716,76.6252007371879,334631.592652464,0.0,1.0
2023-03-14,80.95,81.665,80.46,80.95,441271,77.8856102420311,78.5735436740639,77.4141593585402,77.8856102420311,458632.696578952,0.0,1.0
2023-03-15,79.86,80.54,79.49,79.94,685048,76.8368725624288,77.491130931355,76.48087903816,76.9138441352436,712001.041369176,0.0,1.0
2023-03-16,82.19,82.23,79.06,79.65,397996,79.0786696206614,79.1171554070688,76.0671568342802,76.6348221837898,413655.052581377,0.0,1.0
2023-03-17,80.75,82.43,80.26,82.43,659337,77.693181309994,79.309584339106,77.221730426503,79.309584339106,685278.448536787,0.0,1.0
2023-03-20,82.61,82.9022,81.19,81.19,305552,79.4827703779394,79.7639090476456,78.1165249604757,78.1165249604757,317573.866637717,0.0,1.0
2023-03-21,83.36,83.47,82.32,83.04,382381,80.2043788730787,80.3102147856991,79.2037484264855,79.8964925818192,397425.684331298,0.0,1.0
2023-03-22,82.06,83.97,82.05,83.33,290843,78.9535908148373,80.7912871157919,78.9439693682354,80.1755145332731,302286.14472991,0.0,1.0
2023-03-23,82.5,83.45,81.785,82.62,396584,79.376934465319,80.2909718924954,78.6890010332862,79.4923918245412,412187.497796291,0.0,1.0
2023-03-24,82.83,83.195,81.78,82.53,442224,79.6944422031802,80.045625004148,78.6841903099853,79.4057988051245,459623.19212441,0.0,1.0
2023-03-27,83.44,83.4925,82.4,83.06,376174,80.2813504458935,80.3318630405533,79.2807199993004,79.9157354750229,390974.471476464,0.0,1.0
2023-03-28,83.24,83.59,82.39,83.23,331023,80.0889215138564,80.4256721449214,79.2710985526985,80.0793000672545,344047.016730432,0.0,1.0
2023-03-29,83.8,84.63,83.0,83.7,266718,80.6277225235604,81.4263025915145,79.8580067954118,80.5315080575418,277211.95266887,0.0,1.0
2023-03-30,84.33,84.35,83.9,84.08,163698,81.1376591934588,81.1569020866625,80.7239369895789,80.8971230284123,170138.65666355,0.0,1.0
2023-03-31,85.42,85.44,84.04,84.49,458451,82.1863968730612,82.2056397662649,80.8586372420049,81.2916023390885,476488.639360658,0.0,1.0
2023-04-03,85.49,85.665,84.78,85.07,264475,82.2537469992742,82.4221223148067,81.5706242905423,81.8496462419962,274880.702397661,0.0,1.0
2023-04-04,84.97,85.7189,84.78,85.36,302933,81.7534317759776,82.4739819119907,81.5706242905423,82.12866819345,314851.822741018,0.0,1.0
2023-04-05,84.39,84.83,83.97,84.75,366882,81.1953878730699,81.6187315235516,80.7912871157919,81.5417599507367,381316.880072063,0.0,1.0
2023-04-06,84.45,84.91,84.1425,84.21,275943,81.253116552681,81.6957030963665,80.9572570696739,81.0222018342365,286799.907975112,0.0,1.0
2023-04-10,84.43,84.54,83.61,83.74,264803,81.2338736594773,81.3397095720978,80.4449150381251,80.5699938439492,275221.607475217,0.0,1.0
2023-04-11,84.27,84.84,84.06,84.32,331763,81.0799305138476,81.6283529701535,80.8778801352086,81.1280377468569,344816.131844429,0.0,1.0
2023-04-12,84.45,85.23,84.43,84.76,237574,81.253116552681,82.0035893876259,81.2338736594773,81.5513813973386,246921.289314385,0.0,1.0
2023-04-13,85.91,86.09,84.35,84.58,277524,82.6578477565521,82.8310337953856,81.1569020866625,81.3781953585052,288443.112022719,0.0,1.0
2023-04-14,85.57,86.4,84.96,85.65,198093,82.330718572089,83.1292986400431,81.7438103293757,82.4076901449039,205886.919293165,0.0,1.0
2023-04-17,85.64,85.86,84.92,85.8,175153,82.398068698302,82.6097405235429,81.7053245429683,82.5520118439317,182044.350759269,0.0,1.0
2023-04-18,85.8,86.0,85.29,86.0,230785,82.5520118439317,82.7444407759689,82.061318067237,82.7444407759689,239865.17781584,0.0,1.0
2023-04-19,85.34,85.89,84.86,85.33,188511,82.1094253002463,82.6386048633484,81.6475958633572,82.0998038536444,195927.917911657,0.0,1.0
2023-04-20,85.03,85.6,84.68,85.15,271554,81.8111604555887,82.3595829118946,81.4744098245238,81.926617814811,282238.223873313,0.0,1.0
2023-04-21,84.29,85.66,84.05,84.92,439402,81.0991734070513,82.4173115915057,80.8682586886068,81.7053245429683,456690.161243737,0.0,1.0
2023-04-24,83.48,84.43,83.25,84.12,286191,80.3198362323009,81.2338736594773,80.0985429604582,80.9356088148198,297451.112959218,0.0,1.0
2023-04-25,82.43,83.13,82.42,82.93,251209,79.309584339106,79.9830856012359,79.2999628925041,79.7906566691988,261092.754962148,0.0,1.0
2023-04-26,81.95,83.025,81.92,82.54,237255,78.8477549022168,79.8820604119165,78.8188905624113,79.4154202517264,246589.738339568,0.0,1.0
2023-04-27,83.37,83.55,81.8993,82.3,297867,80.2140003196805,80.3871863585139,78.7989741679454,79.1845055332818,309586.502244387,0.0,1.0
2023-04-28,83.69,84.42,83.12,83.31,260811,80.5218866109399,81.2242522128755,79.9734641546341,80.1562716400694,271072.543238629,0.0,1.0
2023-05-01,83.44,84.57,83.23,83.7,274866,80.2813504458935,81.3685739119033,80.0793000672545,80.5315080575418,285680.533680823,0.0,1.0
2023-05-02,82.48,83.35,81.93,83.35,308085,79.3576915721152,80.1947574264768,78.8285120090131,80.1947574264768,320206.526886033,0.0,1.0
2023-05-03,82.76,83.72,82.61,82.62,354397,79.6270920769672,80.5507509507455,79.4827703779394,79.4923918245412,368340.660885241,0.0,1.0
2023-05-04,81.82,82.575,81.57,82.26,240383,78.7226760963927,79.4490953148329,78.4821399313463,79.1460197468744,249840.808713326,0.0,1.0
2023-05-05,84.69,84.8,82.98,83.05,360957,81.4840312711256,81.589867183746,79.8387639022081,79.9061140284211,375158.762436346,0.0,1.0
2023-05-08,83.92,84.9,83.04,84.7,401601,80.7431798827826,81.6860816497646,79.8964925818192,81.4936527177275,417401.890400239,0.0,1.0
2023-05-09,84.12,84.25,83.625,83.77,335463,80.9356088148198,81.0606876206439,80.4593472080279,80.5988581837548,348661.707414412,0.0,1.0
2023-05-10,85.44,85.45,84.2,84.96,537639,82.2056397662649,82.2152612128667,81.0125803876346,81.7438103293757,558792.271316291,0.0,1.0
2023-05-11,84.2,85.93,83.73,85.44,348760,81.0125803876346,82.6770906497559,80.5603723973474,82.2056397662649,362481.874537133,0.0,1.0
2023-05-12,84.15,84.195,83.6116,84.16,223084,80.9644731546253,81.0077696643337,80.4464544695814,80.9740946012272,231861.183906531,0.0,1.0
2023-05-15,84.32,84.53,83.715,83.87,203497,81.387816805107,81.5905141666947,80.8038553586283,80.9534653159906,210828.447224343,0.27,1.0
2023-05-16,83.4,84.12,83.12,83.77,240080,80.4998093162468,81.1947716988331,80.2295461674632,80.8569427628536,248729.433896422,0.0,1.0
2023-05-17,83.37,84.21,83.11,83.58,323483,80.4708525503057,81.2816419966563,80.2198939121495,80.6735499118933,335137.218698419,0.0,1.0
2023-05-18,83.42,84.24,82.98,83.49,562234,80.5191138268742,81.3105987625975,80.0944145930714,80.5866796140701,582489.772314733,0.0,1.0
2023-05-19,83.6,84.21,83.395,83.49,366115,80.6928544225207,81.2816419966563,80.4949831885899,80.5866796140701,379305.134500953,0.0,1.0
2023-05-22,83.38,83.98,83.045,83.45,209287,80.4805048056194,81.0596401244413,80.1571542526105,80.5480705928153,216827.045284407,0.0,1.0
2023-05-23,82.7,83.78,82.55,82.96,280944,79.8241514442879,80.8665950181673,79.6793676145824,80.075110082444,291065.653434674,0.0,1.0
2023-05-24,81.9,82.6,81.54,82.59,433577,79.051971019192,79.7276288911509,78.7044898278988,79.7179766358372,449197.608132744,0.0,1.0
2023-05-25,82.19,82.57,81.61,82.23,261341,79.3318864232892,79.6986721252098,78.7720556150947,79.370495444544,270756.410296255,0.0,1.0
2023-05-26,82.11,83.38,82.09,82.33,367806,79.2546683807796,80.4805048056194,79.2353638701523,79.467017997681,381057.056663227,0.0,1.0
2023-05-30,81.06,82.7,80.75,82.54,330649,78.2411815728413,79.8241514442879,77.9419616581166,79.6697153592687,342561.390321635,0.0,1.0
2023-05-31,82.53,82.64,80.765,80.88,742845,79.660063103955,79.7662379124057,77.9564400410872,78.0674409771947,769607.698778689,0.0,1.0
2023-06-01,81.87,82.51,81.7511,82.14,440477,79.0230142532509,79.6407585933276,78.908248937571,79.2836251467207,456346.196494478,0.0,1.0
2023-06-02,83.43,83.63,82.085,82.14,479279,80.5287660821879,80.7218111884618,79.2305377424954,79.2836251467207,496546.1277426,0.0,1.0
2023-06-05,82.73,83.32,82.225,83.0,303869,79.853108210229,80.4225912737372,79.3656693168872,80.1137191036988,314816.579259713,0.0,1.0
2023-06-06,82.98,83.195,82.54,82.61,396376,80.0944145930714,80.3019380823159,79.6697153592687,79.7372811464646,410656.356590005,0.0,1.0
2023-06-07,82.95,83.91,82.38,82.86,386664,80.0654578271303,80.9920743372454,79.5152792742495,79.978587529307,400594.459464038,0.0,1.0
2023-06-08,83.5,83.55,82.14,82.84,243788,80.5963318693838,80.6445931459522,79.2836251467207,79.9592830186796,252571.023120381,0.0,1.0
2023-06-09,83.09,84.16,83.01,83.52,314712,80.2005894015221,81.2333807200879,80.1233713590125,80.6156363800112,326050.223260625,0.0,1.0
2023-06-12,84.16,84.3,83.275,83.46,271400,81.2333807200879,81.3685122944796,80.3791561248255,80.557722848129,281177.808894906,0.0,1.0
2023-06-13,84.53,85.07,84.065,84.49,259292,81.5905141666947,82.1117359536344,81.1416842946077,81.5519051454399,268633.590361009,0.0,1.0
2023-06-14,84.21,85.31,83.95,84.38,249810,81.2816419966563,82.3433900811632,81.0306833585002,81.4457303369892,258809.979513767,0.0,1.0
2023-06-15,84.22,84.39,83.06,83.81,303097,81.2912942519701,81.4553825923029,80.171632635581,80.8955517841084,314016.766185038,0.0,1.0
2023-06-16,83.98,84.75,83.53,84.32,465099,81.0596401244413,81.8028637835961,80.6252886353248,81.387816805107,481855.260645585,0.0,1.0
2023-06-20,84.47,84.68,83.28,83.32,354741,81.5326006348125,81.7352979964002,80.3839822524824,80.4225912737372,367521.360004377,0.0,1.0
2023-06-21,83.2,84.36,82.7,84.25,195451,80.3067642099728,81.4264258263618,79.8241514442879,81.3202510179112,202492.571578181,0.0,1.0
2023-06-22,82.79,83.27,82.59,83.15,235141,79.9110217421112,80.3743299971687,79.7179766358372,80.2585029334043,243612.495067638,0.0,1.0
2023-06-23,80.93,82.21,80.63,82.21,473644,78.1157022537632,79.3511909339166,77.8261345943522,79.3511909339166,490708.11391385,0.0,1.0
2023-06-26,81.3,81.795,80.82,81.14,213814,78.4728357003701,78.9506223383981,78.0095274453125,78.3183996153509,221517.140866085,0.0,1.0
2023-06-27,82.3,82.48,81.46,81.69,184820,79.4380612317399,79.6118018273865,78.6272717853892,78.8492736576043,191478.565364615,0.0,1.0
2023-06-28,82.72,82.74,81.6219,82.0,280417,79.8434559549153,79.8627604655426,78.783541798918,79.148493572329,290519.667048205,0.0,1.0
2023-06-29,82.5,83.145,82.38,82.95,266048,79.6311063380139,80.2536768057474,79.5152792742495,80.0654578271303,275632.990791717,0.0,1.0
2023-06-30,83.68,84.28,83.03,83.03,348619,80.7700724650303,81.3492077838523,80.1426758696399,80.1426758696399,361178.80088111,0.0,1.0
2023-07-03,83.67,84.0,83.25,83.25,96563,80.7604202097166,81.0789446350687,80.3550254865413,80.3550254865413,100041.904054233,0.0,1.0
2023-07-05,83.82,83.91,83.14,83.14,246578,80.9052040394221,80.9920743372454,80.2488506780906,80.2488506780906,255461.539284039,0.0,1.0
2023-07-06,85.31,85.32,83.13,83.13,445173,82.3433900811632,82.3530423364769,80.2391984227769,80.2391984227769,461211.380689654,0.0,1.0
2023-07-07,85.87,86.6061,85.27,85.27,434250,82.8839163787303,83.5944188923717,82.3047810599084,82.3047810599084,449894.854504838,0.0,1.0
2023-07-10,87.49,87.915,85.83,85.83,441355,84.4475817395495,84.8578025903817,82.8453073574755,82.8453073574755,457255.828462827,0.0,1.0
2023-07-11,88.78,88.85,87.47,87.69,526274,85.6927226750166,85.7602884622125,84.4282772289221,84.6406268458235,545234.230649808,0.0,1.0
2023-07-12,89.92,89.95,88.66,88.99,419772,86.7930797807783,86.8220365467194,85.5768956112523,85.8954200366043,434895.25127278,0.0,1.0
2023-07-13,90.62,91.015,89.51,89.89,507705,87.4687376527372,87.8500017376283,86.3973373129166,86.7641230148372,525996.23973835,0.0,1.0
2023-07-14,89.38,90.65,89.35,90.5,346692,86.2718579938386,87.4976944186783,86.2429012278975,87.3529105889728,359182.376276318,0.0,1.0
2023-07-17,89.03,89.93,88.293,89.15,269336,85.9340290578591,86.802732036092,85.2226578412395,86.0498561216235,279039.448550178,0.0,1.0
2023-07-18,89.79,89.79,88.67,88.82,267521,86.6676004617002,86.6676004617002,85.586547866566,85.7313316962714,277159.059002852,0.0,1.0
2023-07-19,90.06,90.455,89.65,90.0,226982,86.9282113551701,87.3094754400612,86.5324688873084,86.8702978232879,235159.548336712,0.0,1.0
2023-07-20,88.87,89.95,88.182,89.8,406714,85.7795929728399,86.8220365467194,85.1155178072575,86.6772527170139,421366.806805021,0.0,1.0
2023-07-21,88.8,89.45,88.56,89.26,209143,85.712027185644,86.3394237810345,85.4803730581153,86.1560309300742,216677.85735338,0.0,1.0
2023-07-24,88.57,89.22,88.06,88.8,168175,85.490025313429,86.1174219088194,84.9977602924303,85.712027185644,174233.890976053,0.0,1.0
2023-07-25,89.3,89.38,88.48,88.62,247028,86.194639951329,86.2718579938386,85.4031550156057,85.5382865899975,255927.7515685,0.0,1.0
2023-07-26,89.22,89.585,88.7,89.09,165227,86.1174219088194,86.4697292277694,85.6155046325071,85.9919425897413,171179.682499184,0.0,1.0
2023-07-27,87.69,89.975,87.515,89.89,396297,84.6406268458235,86.8461671850036,84.4717123778338,86.7641230148372,410574.510433399,0.0,1.0
2023-07-28,88.43,88.6,87.93,88.14,305728,85.3548937390372,85.5189820793701,84.8722809733523,85.0749783349399,316742.554008186,0.0,1.0
2023-07-31,88.61,88.86,88.085,88.55,353256,85.5286343346838,85.7699407175262,85.0218909307146,85.4707208028016,365982.859465655,0.0,1.0
2023-08-01,88.87,89.25,88.245,88.31,281956,85.7795929728399,86.1463786747605,85.1763270157338,85.2390666752728,292114.113061062,0.0,1.0
2023-08-02,87.87,88.17,87.27,88.17,349588,84.8143674414701,85.103935100881,84.2352321226481,85.103935100881,362182.711333649,0.0,1.0
2023-08-03,87.84,87.93,87.05,87.32,428537,84.785410675529,84.8722809733523,84.0228825057468,84.2834933992166,443976.030546781,0.0,1.0
2023-08-04,79.25,86.4923,79.001,86.3,1192292,76.4941233610618,83.4845762269018,76.2537822037507,83.2989633572194,1235247.06014342,0.0,1.0
2023-08-07,78.94,80.84,78.63,79.13,518458,76.1949034463372,78.0288319559399,75.8956835316125,76.3782962972974,537136.641282369,0.0,1.0
2023-08-08,77.56,78.16,76.795,78.07,386359,74.8628922130468,75.4420275318687,74.1244946815488,75.3551572340454,400278.471137903,0.0,1.0
2023-08-09,77.13,77.92,76.49,77.38,287151,74.4478452345577,75.2103734043399,73.830100894481,74.6891516174002,297496.274878339,0.0,1.0
2023-08-10,76.9,78.04,76.63,77.75,416302,74.2258433623426,75.3262004681043,73.9652324688728,75.046285064007,431300.236545937,0.0,1.0
2023-08-11,76.69,77.04,76.08,76.42,258452,74.2837568942248,74.6227752136013,73.6928963947402,74.0222284764202,266823.929061953,0.27,1.0
2023-08-14,78.01,78.05,76.375,76.43,459327,75.5623402701588,75.6010852209447,73.978640406786,74.0319147141166,474205.790105086,0.0,1.0
2023-08-15,77.12,78.05,77.06,77.65,383223,74.700265115173,75.6010852209447,74.6421476889942,75.2136357130859,395636.584614972,0.0,1.0
2023-08-16,76.09,77.29,75.87,76.9,354529,73.7025826324367,74.864931156013,73.4894854031143,74.4871678858507,366013.111705094,0.0,1.0
2023-08-17,76.82,77.88,76.42,76.42,605784,74.4096779842789,75.4364191801047,74.0222284764202,74.0222284764202,625406.911313769,0.0,1.0
2023-08-18,84.81,85.59,81.94,82.51,3180927,82.1489819037581,82.9045084440827,79.3690316848713,79.9211472335701,3283965.45663895,0.0,1.0
2023-08-21,85.66,86.62,84.47,84.81,11148034,82.972312107958,83.9021909268191,81.8196498220781,82.1489819037581,11509147.6684113,0.0,1.0
2023-08-22,83.15,86.12,82.87,85.64,1478403,80.5410664461442,83.4178790419956,80.269851790643,82.9529396325651,1526292.29875171,0.0,1.0
2023-08-23,83.58,83.8799,82.75,83.22,661119,80.9575746670923,81.2480649356095,80.1536169382854,80.6088701100194,682534.355151089,0.0,1.0
2023-08-24,82.84,84.2,82.81,83.75,461591,80.2407930775536,81.5581214042735,80.2117343644642,81.1222407079323,476543.126923513,0.0,1.0
2023-08-25,83.62,84.15,82.55,82.84,527298,80.9963196178782,81.5096902157911,79.959892184356,80.2407930775536,544378.546679885,0.0,1.0
2023-08-28,84.21,84.7,83.555,83.66,489313,81.5678076419699,82.0424332890969,80.9333590728512,81.0350645686641,505163.1142382,0.0,1.0
2023-08-29,84.98,84.98,83.91,83.91,413368,82.3136479445981,82.3136479445981,81.2772205110758,81.2772205110758,426758.059169522,0.0,1.0
2023-08-30,85.29,85.61,84.725,84.84,397388,82.6139213131886,82.9238809194756,82.0666488833381,82.1780406168475,410260.42561896,0.0,1.0
2023-08-31,84.47,85.49,84.38,85.28,696003,81.8196498220781,82.807646067118,81.7324736828099,82.6042350754922,718548.338178487,0.0,1.0
2023-09-01,85.03,85.25,84.47,84.82,267537,82.3620791330804,82.5751763624028,81.8196498220781,82.1586681414546,276203.215720705,0.0,1.0
2023-09-05,84.48,85.035,83.99,84.5,331217,81.8293360597746,82.3669222519287,81.3547104126476,81.8487085351675,341945.975701921,0.0,1.0
2023-09-06,83.99,84.57,83.73,84.38,299232,81.3547104126476,81.9165121990428,81.1028682325394,81.7324736828099,308924.898786104,0.0,1.0
2023-09-07,83.93,84.21,83.1,83.23,442305,81.2965929864688,81.5678076419699,80.4926352576618,80.6185563477159,456632.403478197,0.0,1.0
2023-09-08,83.52,83.89,83.2,83.6,241566,80.8994572409135,81.2578480356829,80.5894976346265,80.9769471424853,249390.947826984,0.0,1.0
2023-09-11,83.46,84.01,83.09,83.86,265685,80.8413398147347,81.3740828880405,80.4829490199653,81.2287893225935,274291.224648387,0.0,1.0
2023-09-12,82.02,83.71,81.74,82.77,508591,79.4465215864431,81.0834957571464,79.1753069309419,80.1729894136783,525065.578542815,0.0,1.0
2023-09-13,81.48,82.14,81.28,81.9,371515,78.9234647508337,79.5627564388007,78.7297399969043,79.3302867340855,383549.332198828,0.0,1.0
2023-09-14,82.32,82.58,81.585,81.63,320763,79.7371087173372,79.9889508974454,79.0251702466467,79.0687583162808,331153.343590683,0.0,1.0
2023-09-15,81.77,82.17,81.285,82.17,724163,79.2043656440314,79.5918151518901,78.7345831157526,79.5918151518901,747620.513446562,0.0,1.0
2023-09-18,82.47,82.64,81.39,81.48,260738,79.8824022827842,80.0470683236242,78.8362886115655,78.9234647508337,269183.978517309,0.0,1.0
2023-09-19,82.38,82.97,81.9,82.26,360828,79.795226143516,80.3667141676077,79.3302867340855,79.6789912911584,372516.152614669,0.0,1.0
2023-09-20,81.84,83.25,81.82,82.7,319067,79.2721693079067,80.6379288231089,79.2527968325137,80.105185749803,329402.405762037,0.0,1.0
2023-09-21,81.28,81.87,81.14,81.44,327270,78.7297399969043,79.301228020996,78.5941326691538,78.8847198000479,337871.122158487,0.0,1.0
2023-09-22,81.24,82.36,81.23,81.49,203588,78.6909950461185,79.7758536681231,78.681308808422,78.9331509885302,210182.742133413,0.0,1.0
2023-09-25,80.53,81.53,80.31,81.07,275820,78.0032721696691,78.9718959393161,77.7901749403468,78.5263290052785,284754.523524166,0.0,1.0
2023-09-26,78.36,80.03,78.34,80.03,294256,75.9013585895352,77.5189602848457,75.8819861141423,77.5189602848457,303787.713269985,0.0,1.0
2023-09-27,78.28,79.205,78.195,78.89,323912,75.8238686879635,76.7198456748869,75.7415356675435,76.4147291874481,334404.347849176,0.0,1.0
2023-09-28,79.34,79.9,77.97,77.97,356574,76.8506098837893,77.3930391947916,75.5235953193729,75.5235953193729,368124.354546828,0.0,1.0
2023-09-29,79.26,80.225,79.12,80.05,387903,76.7731199822175,77.7078419199268,76.6375126544669,77.5383327602386,400468.181925149,0.0,1.0
2023-10-02,80.7,80.82,78.7875,79.25,488933,78.1679382105091,78.2841730628667,76.3154452510593,76.763433744521,504770.805054895,0.0,1.0
2023-10-03,79.15,80.94,78.88,80.15,415461,76.6665713675563,78.4004079152244,76.4050429497517,77.6351951372033,428918.856855463,0.0,1.0
2023-10-04,79.62,79.945,78.75,79.36,386040,77.1218245392904,77.4366272644257,76.2791218596976,76.8699823591822,398544.834534367,0.0,1.0
2023-10-05,79.86,80.27,79.27,79.5,277810,77.3542942440057,77.7514299895609,76.782806219914,77.0055896869328,286808.984773579,0.0,1.0
2023-10-06,80.62,81.06,79.29,79.29,280940,78.0904483089374,78.516642767582,76.8021786953069,76.8021786953069,290040.373572907,0.0,1.0
2023-10-09,80.88,81.012,79.76,80.02,267392,78.3422904890456,78.470148826639,77.257431867041,77.5092740471492,276053.518795497,0.0,1.0
2023-10-10,81.66,82.32,80.66,81.12,334651,79.0978170293702,79.7371087173372,78.1291932597232,78.5747601937608,345491.211847893,0.0,1.0
2023-10-11,81.81,82.23,81.265,81.81,205835,79.2431105948172,79.649932578069,78.7152106403596,79.2431105948172,212502.528277851,0.0,1.0
2023-10-12,81.3,82.23,80.79,81.74,227590,78.7491124722973,79.649932578069,78.2551143497773,79.1753069309419,234962.229022062,0.0,1.0
2023-10-13,80.44,81.36,80.12,80.99,290564,77.9160960304009,78.8072298984761,77.6061364241139,78.4488391037067,299976.1198364,0.0,1.0
2023-10-16,81.55,82.42,81.03,81.06,262807,78.991268414709,79.8339710943019,78.4875840544926,78.516642767582,271319.998781146,0.0,1.0
2023-10-17,82.01,82.935,80.805,81.03,369131,79.4368353487466,80.3328123356701,78.2696437063221,78.4875840544926,381088.108269883,0.0,1.0
2023-10-18,80.79,82.005,80.64,81.38,275184,78.2551143497773,79.4319922298984,78.1098207843303,78.826602373869,284097.921838425,0.0,1.0
2023-10-19,80.41,81.38,80.2,80.92,366900,77.8870373173115,78.826602373869,77.6836263256856,78.3810354398315,378784.840406847,0.0,1.0
2023-10-20,79.88,80.48,78.93,80.1,391125,77.3736667193986,77.9548409811868,76.453474138234,77.5867639487209,403794.550842541,0.0,1.0
2023-10-23,80.0,80.42,79.36,79.6,346662,77.4899015717562,77.896723555008,76.8699823591822,77.1024520638975,357891.279218094,0.0,1.0
2023-10-24,80.59,81.44,80.24,80.4,313497,78.061389595848,78.8847198000479,77.7223712764715,77.877351079615,323651.979048856,0.0,1.0
2023-10-25,79.46,80.64,79.44,80.38,287378,76.9668447361469,78.1098207843303,76.947472260754,77.8579786042221,296686.917052164,0.0,1.0
2023-10-26,79.23,80.32,79.22,79.82,219533,76.7440612691281,77.7998611780433,76.7343750314316,77.3155492932198,226644.241943408,0.0,1.0
2023-10-27,78.64,79.49,78.29,79.21,205427,76.1725732450364,76.9959034492363,75.83355492566,76.7246887937352,212081.312102092,0.0,1.0
2023-10-30,79.47,79.96,78.93,79.27,224172,76.9765309738434,77.4511566209704,76.453474138234,76.782806219914,231433.511157492,0.0,1.0
2023-10-31,80.94,81.25,79.5438,79.56,325206,78.4004079152244,78.7006812838149,77.0480154080433,77.0637071131116,335740.263857588,0.0,1.0
2023-11-01,81.55,81.94,80.88,81.03,352186,78.991268414709,79.3690316848713,78.3422904890456,78.4875840544926,363594.215872243,0.0,1.0
2023-11-02,83.49,83.615,81.48,81.86,299109,80.8703985278241,80.99147649903,78.9234647508337,79.2915417832996,308797.914497824,0.0,1.0
2023-11-03,84.73,85.32,83.92,83.92,286184,82.0714920021863,82.642980026278,81.2869067487723,81.2869067487723,295454.240302516,0.0,1.0
2023-11-06,85.1,85.215,84.3,84.79,287753,82.4298827969557,82.5412745304651,81.6549837812381,82.1296094283652,297074.064272531,0.0,1.0
2023-11-07,85.96,86.28,84.74,85.14,439590,83.2628992388521,83.5728588451391,82.0811782398828,82.4686277477416,453829.457602742,0.0,1.0
2023-11-08,85.85,86.67,85.81,86.3,393826,83.1563506241909,83.9506221153014,83.1176056734051,83.5922313205321,406583.043221769,0.0,1.0
2023-11-09,85.56,86.525,85.15,86.01,241817,82.8754497309933,83.8101716687026,82.4783139854381,83.3113304273344,249650.078366483,0.0,1.0
2023-11-10,87.12,87.26,85.08,85.63,274132,84.3865028116426,84.5221101393931,82.4105103215628,82.9432533948686,283011.844836222,0.0,1.0
2023-11-13,86.68,87.0,86.18,87.0,281003,83.9603083529979,84.2702679592849,83.4759964681744,84.2702679592849,290105.414305929,0.0,1.0
2023-11-14,88.52,88.83,87.29,87.5,455978,85.7425760891483,86.0428494577388,84.5511688524825,84.7545798441084,470748.307329064,0.0,1.0
2023-11-15,88.66,89.57,88.35,88.58,581816,85.8781834168989,86.7596310472776,85.5779100483083,85.8006935153271,600662.525773099,0.0,1.0
2023-11-16,87.77,89.06,87.33,87.61,552517,85.0161082619131,86.2656329247576,84.5899138032684,84.8611284587696,570414.455347697,0.0,1.0
2023-11-17,81.57,82.6,79.01,80.55,1699099,79.010640890102,80.0083233728383,76.5309640398058,78.0226446450621,1754137.21327455,0.0,1.0
2023-11-20,83.67,83.94,81.57,81.57,588882,81.0447508063606,81.3062792241652,79.010640890102,79.010640890102,607957.411797397,0.0,1.0
2023-11-21,85.0,85.25,83.45,83.66,1118878,82.333020419991,82.5751763624028,80.8316535770382,81.0350645686641,1155121.35367875,0.0,1.0
2023-11-22,86.67,87.01,85.4055,85.64,639759,83.9506221153014,84.2799541969814,82.7257973585829,82.9529396325651,660482.449478998,0.0,1.0
2023-11-24,86.46,86.65,85.86,86.63,153433,83.7472111236756,83.9312496399085,83.1660368618874,83.9118771645155,158403.091900092,0.0,1.0
2023-11-27,86.76,86.8,85.69,86.04,540535,84.3283853854637,84.3672643091085,83.2883741779667,83.6285647598582,556121.362761013,0.3,1.0
2023-11-28,86.51,87.22,86.21,86.66,364873,84.0853921126841,84.7754930073784,83.7938001853484,84.2311880763519,375394.1372801,0.0,1.0
2023-11-29,86.09,87.78,85.92,87.02,362961,83.6771634144142,85.3197979384049,83.511927988924,84.5810983891546,373427.004632633,0.0,1.0
2023-11-30,86.13,86.26,85.3297,86.15,499327,83.7160423380589,83.8423988399044,82.9381722732366,83.7354817998813,513725.127333787,0.0,1.0
2023-12-01,87.0,87.06,85.41,85.95,282379,84.5616589273322,84.6199773127994,83.0162217124534,83.5410871816575,290521.417290448,0.0,1.0
2023-12-04,87.87,87.95,86.46,86.46,291264,85.4072755166056,85.4850333638951,84.0367934581281,84.0367934581281,299662.616857787,0.0,1.0
2023-12-05,87.54,87.77,87.02,87.26,256369,85.0865243965364,85.3100782074937,84.5810983891546,84.8143719310231,263761.417206431,0.0,1.0
2023-12-06,87.65,88.78,87.47,88.0,275972,85.1934414365595,86.2917710295236,85.0184862801581,85.533632018451,283929.67101831,0.0,1.0
2023-12-07,88.09,88.42,87.375,87.82,259788,85.6211095966517,85.9418607167209,84.9261488365018,85.3586768620496,267279.004299366,0.0,1.0
2023-12-08,89.38,89.5,88.03,88.03,179463,86.8749548841949,86.9915916551292,85.5627912111846,85.5627912111846,184637.827569315,0.0,1.0
2023-12-11,89.34,90.06,88.93,89.46,467710,86.8360759605501,87.5358965861557,86.4375669931915,86.9527127314844,481196.449030967,0.0,1.0
2023-12-12,88.82,89.39,88.82,89.31,319407,86.3306499531684,86.8846746151061,86.3306499531684,86.8069167678166,328617.122139005,0.0,1.0
2023-12-13,88.11,89.0,87.03,88.75,416969,85.6405490584741,86.5056051095698,84.5908181200658,86.2626118367901,428992.3289132,0.0,1.0
2023-12-14,88.6,89.28,88.01,88.01,358761,86.1168158731223,86.777757575083,85.5433517493622,85.5433517493622,369105.89735263,0.0,1.0
2023-12-15,87.49,88.47,87.3,88.29,639318,85.0379257419804,85.9904593712768,84.8532508546679,85.8155042148755,657752.77715161,0.0,1.0
2023-12-18,85.85,86.84,85.72,86.56,532804,83.4438898725457,84.4061432327533,83.3175333707002,84.13399076724,548167.438860608,0.0,1.0
2023-12-19,85.5,86.55,85.32,85.89,557215,83.1036992906541,84.1242710363288,82.9287441342527,83.4827687961904,573282.331673024,0.0,1.0
2023-12-20,85.75,86.93,85.17,85.17,478403,83.3466925634338,84.4936208109539,82.7829481705849,82.7829481705849,492197.78239884,0.0,1.0
2023-12-21,85.23,86.37,84.8,86.37,377085,82.841266556052,83.9493158799274,82.423318126871,83.9493158799274,387958.271114242,0.0,1.0
2023-12-22,85.66,85.8046,85.05,85.65,491815,83.2592149852331,83.3997622942089,82.6663113996507,83.2494952543219,505996.518312982,0.0,1.0
2023-12-26,86.4,86.82,85.26,85.26,309992,83.978475072661,84.3867037709309,82.8704257487856,82.8704257487856,318930.639986332,0.0,1.0
2023-12-27,86.44,86.8,86.02,86.49,292982,84.0173539963057,84.3672643091085,83.6091252980359,84.0659526508617,301430.155502321,0.0,1.0
2023-12-28,86.89,87.12,86.27,86.39,315490,84.4547418873092,84.6782956982665,83.8521185708155,83.9687553417498,324587.175182869,0.0,1.0
2023-12-29,86.18,86.78,86.07,86.73,314239,83.7646409926149,84.3478248472861,83.6577239525918,84.2992261927302,323300.102514468,0.0,1.0
2024-01-02,85.72,86.1225,85.07,85.62,520753,83.3175333707002,83.7087525398755,82.685750861473,83.2203360615884,535768.947472201,0.0,1.0
2024-01-03,84.58,85.235,84.16,85.23,404276,82.2094840468248,82.8461264215076,81.801255348555,82.841266556052,415933.325411993,0.0,1.0
2024-01-04,84.55,84.96,84.19,84.36,319000,82.1803248540913,82.57883382145,81.8304145412885,81.9956499667787,328198.386266871,0.0,1.0
2024-01-05,84.32,84.7214,84.1803,84.28,397945,81.956771043134,82.346921041909,81.8209864023047,81.9178921194892,409419.770604922,0.0,1.0
2024-01-08,84.97,85.0246,84.525,84.71,471612,82.5885535523612,82.6416232831363,82.1560255268133,82.3358405486703,485210.963461102,0.0,1.0
2024-01-09,84.71,85.08,84.51,84.53,429779,82.3358405486703,82.6954705923842,82.1414459304465,82.1608853922689,442171.706117209,0.0,1.0
2024-01-10,84.9,85.0,84.33,84.73,469174,82.5205154359829,82.6177127450947,81.9664907740452,82.3552800104927,482702.663568567,0.0,1.0
2024-01-11,85.65,85.79,84.7,84.92,569390,83.2494952543219,83.3855714870786,82.3261208177591,82.5399548978052,585808.398609698,0.0,1.0
2024-01-12,85.75,85.98,85.32,85.95,348894,83.3466925634338,83.5702463743911,82.9287441342527,83.5410871816575,358954.381749824,0.0,1.0
2024-01-16,84.64,85.4,84.42,85.24,322088,82.267802432292,83.0065019815422,82.0539683522458,82.8509862869632,331375.42895274,0.0,1.0
2024-01-17,83.53,84.0,82.99,83.9,437842,81.1889123011501,81.645739653976,80.664046831946,81.5485423448641,450467.203259748,0.0,1.0
2024-01-18,84.26,84.26,83.57,84.23,575357,81.8984526576669,81.8984526576669,81.2277912247949,81.8692934649333,591947.457452502,0.0,1.0
2024-01-19,84.37,84.965,83.835,84.71,337344,82.0053696976899,82.5836936869056,81.4853640939414,82.3358405486703,347071.336729816,0.0,1.0
2024-01-22,85.19,85.59,84.83,84.88,435411,82.8023876324073,83.1911768688548,82.4524773196045,82.5010759741605,447966.105212679,0.0,1.0
2024-01-23,85.76,85.82,85.27,85.66,569193,83.356412294345,83.4147306798121,82.8801454796968,83.2592149852331,585605.718101565,0.0,1.0
2024-01-24,85.19,86.37,84.925,86.1,1373924,82.8023876324073,83.9493158799274,82.5448147632608,83.6868831453254,1413541.19013581,0.0,1.0
2024-01-25,84.62,85.84,84.34,85.84,307117,82.2483629704696,83.4341701416345,81.9762105049563,83.4341701416345,315972.739169664,0.0,1.0
2024-01-26,84.15,84.98,84.02,84.81,286721,81.7915356176438,82.5982732832723,81.6651791157983,82.4330378577822,294988.619149917,0.0,1.0
2024-01-29,84.68,84.71,83.54,84.04,378794,82.3066813559367,82.3358405486703,81.1986320320613,81.6846185776207,389716.550243176,0.0,1.0
2024-01-30,84.66,85.05,84.34,85.0,384866,82.2872418941143,82.6663113996507,81.9762105049563,82.6177127450947,395963.63676798,0.0,1.0
2024-01-31,83.18,84.45,83.12,84.44,376983,80.8487217192586,82.0831275449794,80.7904033337915,82.0734078140682,387853.329937442,0.0,1.0
2024-02-01,84.82,84.86,83.24,83.24,515234,82.4427575886933,82.4816365123381,80.9070401047257,80.9070401047257,530090.806739264,0.0,1.0
2024-02-02,80.26,83.66,79.34,83.66,830000,78.0105602931918,81.3152688029956,77.1163450493625,81.3152688029956,853933.105333865,0.0,1.0
2024-02-05,78.97,80.13,77.77,80.09,557822,76.7567150056486,77.8842037913464,75.5903472963061,77.8453248677016,573906.834558491,0.0,1.0
2024-02-06,79.4,79.54,78.95,78.95,409299,77.1746634348297,77.3107396675863,76.7372755438262,76.7372755438262,421101.163951862,0.0,1.0
2024-02-07,79.22,79.52,78.72,79.52,399987,76.9997082784283,77.2913002057639,76.5137217328689,77.2913002057639,411520.651811056,0.0,1.0
2024-02-08,80.7,80.97,78.61,78.82,399860,78.4382284532841,78.7006611878861,76.4068046928458,76.6109190419808,411389.989757589,0.0,1.0
2024-02-09,80.58,81.065,80.38,80.69,503526,78.3215916823498,78.7929986315424,78.127197064126,78.4285087223729,518045.205778723,0.0,1.0
2024-02-12,79.85,80.515,79.815,80.27,337474,77.9036432531687,78.5524337699296,77.8694963838655,78.3134056848072,345905.502935563,0.3,1.0
2024-02-13,78.04,78.97,77.82,78.52,410427,76.1377622977744,77.0450933964024,75.9231248335828,76.6060622196469,420681.172040911,0.0,1.0
2024-02-14,79.36,79.52,78.085,78.69,279060,77.4255870829239,77.5816870568814,76.18166541545,76.7719184419768,286032.078468854,0.0,1.0
2024-02-15,79.0,79.78,78.82,79.46,289234,77.0743621415195,77.8353495145623,76.8987496708173,77.5231495666473,296460.267268188,0.0,1.0
2024-02-16,78.06,79.11,77.95,78.64,433479,76.1572747945191,77.1816808736152,76.0499560624233,76.7231372001151,444309.10679639,0.0,1.0
2024-02-20,78.31,78.5,77.56,77.77,368178,76.4011810038277,76.5865497229023,75.6694623759019,75.8743435917211,377376.616449889,0.0,1.0
2024-02-21,78.83,78.86,77.66,77.66,277955,76.9085059191896,76.9377746643066,75.7670248596253,75.7670248596253,284899.470976888,0.0,1.0
2024-02-22,79.71,80.075,79.175,79.58,337940,77.7670557759559,78.1231588415465,77.2450964880355,77.6402245471154,346383.145552084,0.0,1.0
2024-02-23,79.99,80.045,79.35,79.87,241830,78.0402307303815,78.0938900964294,77.4158308345515,77.9231557499134,247871.918354917,0.0,1.0
2024-02-26,81.08,81.175,79.81,79.81,415976,79.1036618029671,79.1963461625043,77.8646182596794,77.8646182596794,426368.809120476,0.0,1.0
2024-02-27,81.27,81.42,80.96,81.24,296228,79.2890305220416,79.4353742476268,78.9865868224989,79.2597617769246,303629.006452633,0.0,1.0
2024-02-28,81.85,81.88,80.81,81.04,300382,79.8548929276376,79.8841616727546,78.8402430969138,79.0646368094777,307886.790635101,0.0,1.0
2024-02-29,81.0,82.54,80.93,82.15,662444,79.0256118159883,80.5280740653293,78.9573180773819,80.1475803788079,678994.603989185,0.0,1.0
2024-03-01,82.35,82.45,80.61,80.88,291709,80.3427053462548,80.4402678299782,78.6451181294669,78.9085368355202,298997.103053361,0.0,1.0
2024-03-04,82.6,82.68,82.29,82.42,244384,80.5866115555634,80.6646615425421,80.2841678560207,80.4109990848612,250489.727888384,0.0,1.0
2024-03-05,81.19,82.195,81.0,82.02,297705,79.2109805350629,80.1914834964834,79.0256118159883,80.0207491499674,305142.908050492,0.0,1.0
2024-03-06,81.54,81.89,81.1,81.89,450791,79.5524492280949,79.893917921127,79.1231742997117,79.893917921127,462053.632498579,0.0,1.0
2024-03-07,82.34,82.5,81.22,82.01,241184,80.3329490978824,80.48904907184,79.2402492801799,80.0109929015951,247209.778590383,0.0,1.0
2024-03-08,82.82,83.61,82.0,82.8,223421,80.801249019755,81.5719926411702,80.0012366532227,80.7817365230103,229002.985034007,0.0,1.0
2024-03-11,83.83,83.85,82.28,82.75,219569,81.7866301053617,81.8061426021064,80.2744116076484,80.7329552811486,225054.746066537,0.0,1.0
2024-03-12,83.88,84.26,83.55,83.77,243139,81.8354113472235,82.2061487853725,81.5134551509361,81.7280926151277,249213.62261463,0.0,1.0
2024-03-13,84.15,84.41,83.905,84.04,314756,82.0988300532768,82.3524925109577,81.8598019681543,81.991511321181,322619.912888062,0.0,1.0
2024-03-14,83.46,84.13,82.745,84.1,299482,81.425648915585,82.0793175565321,80.7280771569624,82.050048811415,306964.304895039,0.0,1.0
2024-03-15,83.82,84.095,82.85,83.01,644728,81.7768738569894,82.0451706872289,80.830517764872,80.9866177388295,660835.984688123,0.0,1.0
2024-03-18,83.76,84.24,83.665,83.96,384378,81.7183363667553,82.1866362886278,81.6256520072181,81.9134613342022,393981.359771022,0.0,1.0
2024-03-19,83.65,84.24,83.1901,83.6,297840,81.6110176346595,82.1866362886278,81.1623277720154,81.5622363927978,305281.280911502,0.0,1.0
2024-03-20,83.99,84.34,83.27,83.8,196009,81.9427300793192,82.2841987723513,81.2402801965105,81.7573613602447,200906.11936,0.0,1.0
2024-03-21,84.14,84.755,84.11,84.36,197055,82.0890738049044,82.6890830798036,82.0598050597874,82.303711269096,201978.252786785,0.0,1.0
2024-03-22,83.71,84.15,83.16,84.15,224786,81.6695551248936,82.0988300532768,81.1329614644147,82.0988300532768,230402.088406436,0.0,1.0
2024-03-25,83.22,83.67,82.41,83.34,268923,81.1914989546487,81.6305301314042,80.4012428364888,81.3085739351169,275641.814083279,0.0,1.0
2024-03-26,82.53,83.63,82.45,83.63,244222,80.518317816957,81.5915051379149,80.4402678299782,81.5915051379149,250323.680455173,0.0,1.0
2024-03-27,83.57,83.58,82.69,83.07,423608,81.5329676476808,81.5427238960531,80.6744177909145,81.0451552290636,434191.48819621,0.0,1.0
2024-03-28,83.77,84.105,83.6,83.6,220774,81.7280926151277,82.0549269356012,81.5622363927978,81.5622363927978,226289.851974066,0.0,1.0
2024-04-01,83.56,83.77,82.99,83.64,239316,81.5232113993084,81.7280926151277,80.9671052420848,81.6012613862872,245295.108187674,0.0,1.0
2024-04-02,83.4,83.48,82.1,83.0,278934,81.3671114253509,81.4451614123297,80.0987991369462,80.9768614904572,285902.930465246,0.0,1.0
2024-04-03,82.87,83.68,82.79,83.08,222155,80.8500302616167,81.6402863797766,80.7719802746379,81.0549114774359,227705.355092985,0.0,1.0
2024-04-04,82.13,83.545,81.98,83.53,195474,80.1280678820632,81.5085770267499,79.9817241564781,81.4939426541914,200357.752836741,0.0,1.0
2024-04-05,82.51,82.86,82.09,82.23,224006,80.4988053202123,80.8402740132443,80.0890428885738,80.2256303657867,229602.600765048,0.0,1.0
2024-04-08,83.17,83.53,82.44,82.59,231053,81.142717712787,81.4939426541914,80.4305115816059,80.5768553071911,236825.664109741,0.0,1.0
2024-04-09,83.39,83.8039,82.07,83.49,662990,81.3573551769786,81.7611662971099,80.0695303918291,81.454917660702,679554.245338156,0.0,1.0
2024-04-10,81.36,82.38,81.25,82.24,383834,79.3768367573927,80.3719740913718,79.2695180252969,80.235386614159,393423.768390362,0.0,1.0
2024-04-11,81.52,81.985,81.1,81.57,286636,79.5329367313502,79.9866022806642,79.1231742997117,79.5817179732119,293797.358431873,0.0,1.0
2024-04-12,80.19,81.16,79.92,80.88,278995,78.2353556978284,79.1817117899458,77.9719369917751,78.9085368355202,285965.454498739,0.0,1.0
2024-04-15,78.61,80.74,78.52,80.74,314200,76.693868454998,78.7719493583074,76.6060622196469,78.7719493583074,322050.021697535,0.0,1.0
2024-04-16,78.64,79.31,78.455,78.58,289114,76.7231372001151,77.3768058410621,76.5426466052267,76.664599709881,296337.269169513,0.0,1.0
2024-04-17,77.98,79.03,77.97,78.99,241617,76.0792248075404,77.1036308866365,76.069468559168,77.0646058931471,247653.596729768,0.0,1.0
2024-04-18,78.29,78.5,77.535,77.95,233305,76.381668507083,76.5865497229023,75.645071754971,76.0499560624233,239133.928428209,0.0,1.0
2024-04-19,78.18,78.91,77.96,78.46,256044,76.2743497749872,76.9865559061684,76.0597123107957,76.5475247294129,262441.043142978,0.0,1.0
2024-04-22,78.81,79.66,78.27,78.7,304946,76.8889934224449,77.7182745340942,76.3621560103383,76.7816746903491,312564.818321376,0.0,1.0
2024-04-23,79.16,79.67,78.73,78.73,184251,77.230462115477,77.7280307824665,76.8109434354662,76.8109434354662,188854.355658156,0.0,1.0
2024-04-24,79.58,79.9147,79.08,79.17,208303,77.6402245471154,77.9667661801378,77.1524121284982,77.2402183638493,213507.27456926,0.0,1.0
2024-04-25,79.91,80.055,78.84,78.84,198989,77.9621807434028,78.1036463448018,76.918262167562,76.918262167562,203960.572143764,0.0,1.0
2024-04-26,79.2,81.015,79.15,80.35,229852,77.2694871089664,79.0402461885468,77.2207058671046,78.3914556717859,235594.658138834,0.0,1.0
2024-04-29,79.37,79.99,79.1,79.59,299137,77.4353433312962,78.0402307303815,77.1719246252429,77.6499807954878,306610.685361348,0.0,1.0
2024-04-30,77.66,79.38,77.65,79.1,514413,75.7670248596253,77.4450995796686,75.757268611253,77.1719246252429,527265.174447785,0.0,1.0
2024-05-01,77.58,78.51,77.48,77.66,322083,75.6889748726466,76.5963059712746,75.5914123889231,75.7670248596253,330129.971796331,0.0,1.0
2024-05-02,79.71,79.78,77.5001,78.07,614505,77.7670557759559,77.8353495145623,75.6110224481516,76.1670310428915,629857.888552653,0.0,1.0
2024-05-03,82.08,85.3,79.4,81.38,730646,80.0792866402015,83.2207986160963,77.4646120764132,79.3963492541374,748900.573371155,0.0,1.0
2024-05-06,82.0,82.67,80.45,82.53,543507,80.0012366532227,80.6549052941698,78.4890181555094,80.518317816957,557086.063471553,0.0,1.0
2024-05-07,82.94,83.93,81.6,82.2,743976,80.9183240002231,81.8841925890852,79.610986718329,80.1963616206696,762563.612165643,0.0,1.0
2024-05-08,82.63,82.84,82.31,82.84,240389,80.6158803006804,80.8207615164997,80.3036803527654,80.8207615164997,246394.91618666,0.0,1.0
2024-05-09,82.81,83.15,82.03,82.55,253496,80.7914927713826,81.1232052160423,80.0305053983398,80.5378303137017,259829.383514444,0.0,1.0
2024-05-10,82.72,83.35,82.36,83.12,302510,80.7036865360315,81.3183301834892,80.3524615946271,81.0939364709253,310067.956918273,0.0,1.0
2024-05-13,82.22,83.24,82.19,82.84,300538,80.5085615685846,81.5073299071879,80.4791860292139,81.1156560489121,306926.789878733,0.3,1.0
2024-05-14,82.57,82.87,81.83,82.68,533842,80.8512761945759,81.1450315882828,80.1266795567658,80.9589865056018,545190.329883218,0.0,1.0
2024-05-15,83.7,84.27,82.75,83.15,301894,81.957754844205,82.515890092248,81.0275294308,81.4192032890758,308311.61551501,0.0,1.0
2024-05-16,83.62,83.75,82.58,83.52,400918,81.8794200725498,82.0067140764895,80.8610680410328,81.7815016079809,409440.652245646,0.0,1.0
2024-05-17,83.85,84.165,83.08,83.7,404317,82.1046325410584,82.4130757044506,81.3506603638775,81.957754844205,412911.907656934,0.0,1.0
2024-05-20,82.69,84.0,82.57,83.85,367930,80.9687783520587,82.2515102379118,80.8512761945759,82.1046325410584,375751.398492311,0.0,1.0
2024-05-21,81.63,82.51,81.41,82.33,454864,79.9308426276279,80.7925251158346,79.7154220055762,80.6162718796105,464533.427890649,0.0,1.0
2024-05-22,81.13,81.96,80.54,81.73,417254,79.4412503047832,80.2539735607054,78.8635313638264,80.0287610921968,426123.920382982,0.0,1.0
2024-05-23,80.04,81.43,79.78,81.37,243068,78.3739390409817,79.73500569849,78.1193510331024,79.6762546197486,248235.101591958,0.0,1.0
2024-05-24,79.71,80.3738,79.5761,80.2,168226,78.0508081079042,78.7007908757128,77.9196952838464,78.530608584292,171802.122041604,0.0,1.0
2024-05-28,79.29,79.85,78.95,79.62,208270,77.6395505567146,78.1878939583007,77.3066277771802,77.9626814897921,212697.371141232,0.0,1.0
2024-05-29,78.23,78.66,77.78,78.53,195113,76.6016148322838,77.0226642299303,76.1609817417236,76.8953702259907,199260.681689534,0.0,1.0
2024-05-30,79.29,79.31,77.74,78.15,397121,77.6395505567146,77.6591342496284,76.121814355896,76.5232800606287,405562.9362125,0.0,1.0
2024-05-31,81.01,81.11,79.475,79.54,526392,79.3237481473004,79.4216666118694,77.8206997161672,77.884346718137,537581.958946443,0.0,1.0
2024-06-03,80.8,81.99,79.69,81.79,548771,79.1181193717056,80.2833491000761,78.0312244149904,80.0875121709382,560436.688234241,0.0,1.0
2024-06-04,80.59,80.9,79.93,80.52,332487,78.9124905961109,79.2160378362746,78.2662287299559,78.8439476709126,339554.956732294,0.0,1.0
2024-06-05,79.96,80.955,79.4986,80.93,370776,78.2956042693265,79.2698929917875,77.8438084738054,79.2454133756453,378657.898315944,0.0,1.0
2024-06-06,80.01,80.445,79.68,80.12,307359,78.344563501611,78.7705088224859,78.0214325685335,78.4522738126368,313892.789631719,0.0,1.0
2024-06-07,79.35,79.9699,79.27,79.73,234074,77.698301635456,78.3052981973189,77.6199668638008,78.070391800818,239049.908544259,0.0,1.0
2024-06-10,79.11,79.42,78.46,78.85,232431,77.4632973204905,77.7668445606542,76.8268273007924,77.2087093126113,237371.981906793,0.0,1.0
2024-06-11,79.23,79.26,78.5,78.69,346789,77.5807994779733,77.6101750173439,76.86599468662,77.052039769301,354160.986415215,0.0,1.0
2024-06-12,79.02,80.2625,78.66,79.97,337655,77.3751707023785,78.5918076246476,77.0226642299303,78.3053961157834,344832.817269375,0.0,1.0
2024-06-13,77.94,78.99,77.895,78.99,237122,76.3176512850339,77.3457951630078,76.2735879759779,77.3457951630078,242162.702452352,0.0,1.0
2024-06-14,78.23,78.29,77.1088,77.3,542738,76.6016148322838,76.6603659110252,75.5037530075368,75.6909731117927,554275.439662218,0.0,1.0
2024-06-17,78.97,79.18,77.88,78.18,359695,77.326211470094,77.5318402456888,76.2589002062925,76.5526555999994,367341.340148104,0.0,1.0
2024-06-18,78.75,79.29,78.0375,78.84,444343,77.1107908480423,77.6395505567146,76.4131217879886,77.1989174661544,453788.774115373,0.0,1.0
2024-06-20,79.17,79.52,78.19,78.76,343837,77.5220483992319,77.8647630252232,76.5624474464562,77.1205826944992,351146.233260133,0.0,1.0
2024-06-21,79.99,80.0,79.06,79.45,808456,78.3249798086972,78.3347716551541,77.4143380882061,77.7962201000249,825642.031417661,0.0,1.0
2024-06-24,80.13,80.55,79.89,79.89,249715,78.4620656590937,78.8733232102833,78.2270613441283,78.2270613441283,255023.402480112,0.0,1.0
2024-06-25,78.5,80.22,78.49,80.22,329283,76.86599468662,78.5501922772058,76.8562028401631,78.5501922772058,336282.846600559,0.0,1.0
2024-06-26,78.63,79.15,78.075,78.23,342908,76.9932886905596,77.5024647063181,76.449841212202,76.6016148322838,350197.484723185,0.0,1.0
2024-06-27,79.26,79.45,78.05,78.7,391676,77.6101750173439,77.7962201000249,76.4253615960597,77.0618316157579,400002.187252669,0.0,1.0
2024-06-28,79.23,80.0053,79.17,79.56,532047,77.5807994779733,78.3399613337763,77.5220483992319,77.9039304110508,543357.172053484,0.0,1.0
2024-07-01,80.24,80.26,78.91,79.23,629788,78.5697759701196,78.5893596630334,77.2674603913526,77.5807994779733,643175.934970444,0.0,1.0
2024-07-02,80.35,81.68,80.32,80.39,554394,78.6774862811454,79.9798018599124,78.6481107417747,78.716653666973,566179.221090279,0.0,1.0
2024-07-03,80.0,80.8638,79.73,80.02,280185,78.3347716551541,79.1805913521006,78.070391800818,78.3543553480679,286141.1289826,0.0,1.0
2024-07-05,79.83,80.245,79.57,80.0,262517,78.1683102653869,78.574671893348,77.9137222575077,78.3347716551541,268097.545397239,0.0,1.0
2024-07-08,79.54,79.78,79.11,79.63,298703,77.884346718137,78.1193510331024,77.4632973204905,77.972473336249,305052.781735245,0.0,1.0
2024-07-09,78.88,79.5,78.68,79.5,293007,77.238084851982,77.8451793323094,77.0422479228441,77.8451793323094,299235.697056604,0.0,1.0
2024-07-10,79.01,79.1,78.35,78.98,330595,77.3653788559216,77.4535054740336,76.7191169897665,77.3360033165509,337622.736891706,0.0,1.0
2024-07-11,79.62,80.0,79.19,79.69,398651,77.9626814897921,78.3347716551541,77.5416320921457,78.0312244149904,407125.460713609,0.0,1.0
2024-07-12,79.81,80.39,79.62,79.94,359614,78.1487265724731,78.716653666973,77.9626814897921,78.2760205764127,367258.618262751,0.0,1.0
2024-07-15,79.62,80.39,79.46,80.02,292656,77.9626814897921,78.716653666973,77.8060119464818,78.3543553480679,298877.235553409,0.0,1.0
2024-07-16,80.44,80.63,79.8,80.07,359136,78.7656128992575,78.9516579819385,78.1389347260162,78.4033145803524,366770.457013384,0.0,1.0
2024-07-17,81.27,81.65,80.01,80.44,408937,79.5783361551797,79.9504263205417,78.344563501611,78.7656128992575,417630.118895578,0.0,1.0
2024-07-18,80.8,81.84,80.46,81.07,379067,79.1181193717056,80.1364714032227,78.7851965921712,79.3824992260418,387125.147099407,0.0,1.0
2024-07-19,78.9,80.96,78.87,80.96,265123,77.2576685448958,79.274788915016,77.2282930055251,79.274788915016,270758.943338344,0.0,1.0
2024-07-22,80.33,80.36,78.905,78.97,376073,78.6579025882316,78.6872781276023,77.2625644681242,77.326211470094,384067.501114883,0.0,1.0
2024-07-23,78.58,80.07,78.58,80.01,354756,76.9443294582751,78.4033145803524,76.9443294582751,78.344563501611,362297.347657267,0.0,1.0
2024-07-24,77.74,78.815,77.69,78.47,527269,76.121814355896,77.1744378500121,76.0728551236115,76.8366191472493,538477.60207551,0.0,1.0
2024-07-25,77.8,78.59,77.47,77.95,680946,76.1805654346374,76.954121304732,75.8574345015599,76.3274431314908,695421.443746759,0.0,1.0
2024-07-26,78.37,78.86,78.07,78.07,413730,76.7387006826803,77.2185011590682,76.4449452889735,76.4449452889735,422525.007741211,0.0,1.0
2024-07-29,78.68,79.275,78.17,78.17,494385,77.0422479228441,77.6248627870293,76.5428637535425,76.5428637535425,504894.559137937,0.0,1.0
2024-07-30,78.48,79.085,78.41,78.94,340406,76.8464109937062,77.4388177043483,76.7778680685079,77.2968359307233,347642.297597841,0.0,1.0
2024-07-31,78.76,79.3,78.42,78.93,606047,77.1205826944992,77.6493424031715,76.7876599149648,77.2870440842664,618930.252499306,0.0,1.0
2024-08-01,77.05,79.44,76.68,78.72,358390,75.4461769503703,77.786428253568,75.0838786314652,77.0814153086717,366008.598661863,0.0,1.0
2024-08-02,76.24,76.48,75.41,76.43,475705,74.6530373873619,74.8880417023273,73.8403141314396,74.8390824700429,485817.462614586,0.0,1.0
2024-08-05,73.58,74.59,73.27,74.33,571732,72.048406229828,73.0373827219743,71.7448589896643,72.7827947140951,583885.789587166,0.0,1.0
2024-08-06,73.57,74.6,73.41,74.0,663992,72.0386143833711,73.0471745684312,71.8819448400608,72.4596637810176,678107.038261915,0.0,1.0
2024-08-07,73.22,75.01,73.1,74.3,817087,71.6958997573798,73.4486402731639,71.5783975998971,72.7534191747244,834456.507868037,0.0,1.0
2024-08-08,67.96,72.14,66.47,72.14,1144531,66.5453885210534,70.6383803400352,65.0864033989762,70.6383803400352,1168861.26129373,0.0,1.0
2024-08-09,67.58,68.43,66.84,68.43,806079,66.1732983556914,67.0056053045274,65.4487017178813,67.0056053045274,823214.5015228,0.0,1.0
2024-08-12,66.75,67.6,66.35,67.59,483994,65.3605750997692,66.1928820486052,64.9689012414934,66.1830902021483,494282.668882362,0.0,1.0
2024-08-13,69.44,69.517,66.86,66.86,806561,67.9945817966738,68.0699790143918,65.468285410795,65.468285410795,823706.747803541,0.0,1.0
2024-08-14,70.11,70.195,68.795,69.59,739857,68.6506355092857,68.7338662041693,67.3630077002041,68.1414594935272,755584.76458654,0.0,1.0
2024-08-15,71.82,71.91,70.8075,70.97,750972,70.3250412534146,70.4131678715267,69.3336167996541,69.4927343045786,766936.045521071,0.0,1.0
2024-08-16,71.79,71.95,71.44,71.74,471029,70.2956657140439,70.4523352573542,69.9529510880526,70.2467064817594,481042.060936686,0.0,1.0
2024-08-19,71.93,72.38,71.47,71.75,429265,70.7265069581473,71.1689778066273,70.2742034241455,70.5495186187553,436569.438785823,0.3,1.0
2024-08-20,72.47,72.58,71.54,71.79,764913,71.2574719763233,71.3656315170628,70.3430322227979,70.5888493608424,777928.876404972,0.0,1.0
2024-08-21,73.55,73.68,72.4851,72.7,422270,72.3194020126753,72.4472269244584,71.2723193314611,71.4836237433241,429455.410797735,0.0,1.0
2024-08-22,71.9,73.98,71.611,73.65,928234,70.6970089015819,72.7422074901117,70.4128442900026,72.417728867893,944028.971478971,0.0,1.0
2024-08-23,71.57,72.83,71.22,72.32,835554,70.3725302793633,71.6114486551073,70.028386286101,71.1099816934966,849771.914447369,0.0,1.0
2024-08-26,71.07,72.31,70.28,71.87,1196410,69.8808960032744,71.1001490079748,69.1041138470539,70.6675108450166,1216768.29524361,0.0,1.0
2024-08-27,71.4,71.76,70.95,70.95,512330,70.2053746254931,70.559351304277,69.7629037770131,69.7629037770131,521047.885509279,0.0,1.0
2024-08-28,70.05,71.28,70.02,71.28,572659,68.8779620800531,70.0873823992317,68.8484640234877,70.0873823992317,582403.452985104,0.0,1.0
2024-08-29,71.55,72.11,70.55,70.55,486334,70.3528649083197,70.9034952975393,69.3695963561419,69.3695963561419,494609.533603869,0.0,1.0
2024-08-30,71.36,71.765,70.8,71.44,1058085,70.1660438834059,70.5642676470379,69.6154134941864,70.2447053675802,1076089.53592233,0.0,1.0
2024-09-03,70.33,71.39,70.3,71.1,544613,69.1532772746628,70.1955419399713,69.1237792180975,69.9103940598397,553880.217966673,0.0,1.0
2024-09-04,70.68,71.23,70.08,70.08,369374,69.497421267925,70.0382189716228,68.9074601366184,68.9074601366184,375659.324384879,0.0,1.0
2024-09-05,69.19,70.605,68.96,70.54,329681,68.0323511251802,69.4236761265117,67.8061993581793,69.3597636706202,335290.902236029,0.0,1.0
2024-09-06,68.48,69.41,68.34,69.13,420132,67.3342304531339,68.2486702066593,67.1965728558291,67.9733550120495,427281.030263277,0.0,1.0
2024-09-09,69.11,69.34,68.45,68.45,395891,67.9536896410059,68.1798414080068,67.3047323965686,67.3047323965686,402627.541705843,0.0,1.0
2024-09-10,69.33,69.57,68.71,69.05,319826,68.1700087224851,68.4059931750077,67.5603822201348,67.8946935278753,325268.208051238,0.0,1.0
2024-09-11,69.55,69.66,68.64,69.08,383819,68.3863278039642,68.4944873447037,67.4915534214824,67.9241915844406,390350.122710531,0.0,1.0
2024-09-12,69.72,69.8,68.85,69.5,259524,68.5534834578344,68.6321449420086,67.6980398174397,68.3371643763553,263940.100011536,0.0,1.0
2024-09-13,71.7,71.75,69.76,70.02,325793,70.5003551911464,70.5495186187553,68.5928141999215,68.8484640234877,331336.743434358,0.0,1.0
2024-09-16,71.7,72.42,70.47,71.95,296922,70.5003551911464,71.2083085487144,69.2909348719677,70.7461723291908,301974.470089954,0.0,1.0
2024-09-17,71.88,72.31,71.1,72.14,345207,70.6773435305384,71.1001490079748,69.9103940598397,70.9329933541046,351081.095022743,0.0,1.0
2024-09-18,72.68,73.54,71.595,71.97,379020,71.4639583722806,72.3095693271535,70.3971119931677,70.7658377002344,385469.462193756,0.0,1.0
2024-09-19,72.61,73.8,71.46,73.58,379554,71.3951295736282,72.5652191507197,70.2643707386237,72.3489000692406,386012.548819294,0.0,1.0
2024-09-20,73.26,73.48,72.58,72.75,1031212,72.0342541325437,72.2505732140228,71.3656315170628,71.532787170933,1048759.26085101,0.0,1.0
2024-09-23,72.85,73.77,72.51,73.4,275847,71.6311140261508,72.5357210941544,71.2968027184104,72.1719117298486,280540.854671946,0.0,1.0
2024-09-24,74.3,74.37,72.95,73.22,379658,73.0568534268086,73.125682225461,71.7294408813686,71.9949233904566,386118.318499175,0.0,1.0
2024-09-25,74.99,75.24,73.945,74.34,674339,73.7353087278112,73.9811258658557,72.7077930907855,73.0961841688957,685813.655390944,0.0,1.0
2024-09-26,75.84,75.85,74.645,75.83,402928,74.5710869971624,74.5809196826841,73.3960810773099,74.5612543116406,409784.284372344,0.0,1.0
2024-09-27,75.61,76.71,75.56,76.31,307334,74.3449352301615,75.426530637557,74.2957718025526,75.0332232166859,312563.642271795,0.0,1.0
2024-09-30,76.53,76.6,75.28,75.62,494811,75.249542298165,75.3183710968175,74.0204566079428,74.3547679156833,503230.779530249,0.0,1.0
2024-10-01,75.85,76.34,75.35,76.34,266122,74.5809196826841,75.0627212732512,74.0892854065952,75.0627212732512,270650.372587006,0.0,1.0
2024-10-02,76.69,77.24,75.705,75.9,407027,75.4068652665135,75.9476629702112,74.4383457426184,74.630083110293,413953.033582233,0.0,1.0
2024-10-03,75.62,76.58,75.39,76.22,372316,74.3547679156833,75.2987057257739,74.1286161486824,74.9447290469899,378651.385906101,0.0,1.0
2024-10-04,75.71,76.29,75.1,76.29,203287,74.4432620853792,75.0135578456424,73.8434682685508,75.0135578456424,206746.162632532,0.0,1.0
2024-10-07,74.74,75.5428,74.5,75.43,201487,73.4894915897668,74.2788595834551,73.2535071372441,74.1679468907695,204915.533557684,0.0,1.0
2024-10-08,74.17,75.11,73.945,74.76,301988,72.9290285150255,73.8533009540726,72.7077930907855,73.5091569608104,307126.673919498,0.0,1.0
2024-10-09,73.87,74.735,73.65,74.41,296749,72.6340479493721,73.4845752470059,72.417728867893,73.1650129675481,301798.526295539,0.0,1.0
2024-10-10,73.28,73.88,73.22,73.76,270743,72.0539195035873,72.6438806348939,71.9949233904566,72.5258884086326,275350.0042286,0.0,1.0
2024-10-11,74.06,74.16,73.1,73.1,377989,72.8208689742859,72.9191958295037,71.8769311641953,71.8769311641953,384420.91854033,0.0,1.0
2024-10-14,74.36,74.6,74.005,74.36,266370,73.1158495399392,73.3518339924619,72.7667892039161,73.1158495399392,270902.592592874,0.0,1.0
2024-10-15,73.5,74.77,73.37,74.2,318350,72.2702385850664,73.5189896463321,72.1424136732833,72.9585265715908,323767.092209863,0.0,1.0
2024-10-16,74.02,74.45,73.46,73.9,313356,72.7815382321988,73.2043437096353,72.2309078429792,72.6635460059375,318688.113543314,0.0,1.0
2024-10-17,74.06,74.29,72.96,73.96,247203,72.8208689742859,73.0470207412868,71.7392735668904,72.7225421190681,251409.443994204,0.0,1.0
2024-10-18,74.82,74.83,73.52,73.52,265319,73.568153073941,73.5779857594628,72.2899039561099,72.2899039561099,269833.708616393,0.0,1.0
2024-10-21,74.26,74.84,73.695,74.63,253392,73.0175226847215,73.5878184449846,72.461975952741,73.3813320490273,257703.756963222,0.0,1.0
2024-10-22,73.28,74.14,73.24,74.14,204214,72.0539195035873,72.8995304584601,72.0145887615001,72.8995304584601,207688.936606078,0.0,1.0
2024-10-23,72.69,73.54,72.06,73.2,380026,71.4737910578024,72.3095693271535,70.8543318699304,71.975258019413,386492.580443366,0.0,1.0
2024-10-24,72.52,73.14,72.395,73.07,179298,71.3066354039321,71.9162619062824,71.1837268349099,71.8474331076299,182348.962145576,0.0,1.0
2024-10-25,72.79,73.35,72.57,72.66,178344,71.5721179130202,72.1227483022397,71.355798831541,71.444293001237,181378.728735906,0.0,1.0
2024-10-28,73.0,73.8,72.83,73.11,188852,71.7786043089775,72.5652191507197,71.6114486551073,71.886763849717,192065.534468406,0.0,1.0
2024-10-29,73.68,73.88,72.71,72.87,233675,72.4472269244584,72.6438806348939,71.4934564288459,71.6507793971944,237651.249480571,0.0,1.0
2024-10-30,73.4,74.27,73.18,73.34,229928,72.1719117298486,73.0273553702432,71.9555926483695,72.1129156167179,233840.48995643,0.0,1.0
2024-10-31,72.9,73.86,72.86,73.34,190181,71.6802774537597,72.6242152638504,71.6409467116726,72.1129156167179,193417.148935335,0.0,1.0
2024-11-01,73.65,73.83,72.9,72.9,198660,72.417728867893,72.594717207285,71.6802774537597,71.6802774537597,202040.428894021,0.0,1.0
2024-11-04,73.39,74.455,73.27,73.73,183319,72.1620790443268,73.2092600523961,72.0440868180655,72.4963903520673,186438.384095555,0.0,1.0
2024-11-05,74.53,74.8,73.43,73.43,214822,73.2830051938095,73.5484877028975,72.2014097864139,72.2014097864139,218477.443953847,0.0,1.0
2024-11-06,75.47,76.76,74.85,76.69,290427,74.2072776328566,75.4756940651659,73.5976511305063,75.4068652665135,295368.950178212,0.0,1.0
2024-11-07,75.86,76.04,75.285,76.0,234544,74.5907523682059,74.7677407075979,74.0253729507037,74.7284099655108,238535.036517261,0.0,1.0
2024-11-08,75.15,75.755,74.65,75.46,264772,73.8926316961597,74.4875091702272,73.4009974200708,74.1974449473348,269277.40078087,0.0,1.0
2024-11-11,75.47,75.84,75.07,75.49,232726,74.2072776328566,74.5710869971624,73.8139702119855,74.2269430039001,236686.101151665,0.0,1.0
2024-11-12,73.93,75.5,73.85,75.06,317823,72.6930440625028,74.2367756894219,72.6143825783286,73.8041375264637,323231.124697394,0.0,1.0
2024-11-13,73.53,74.75,73.52,73.83,299424,72.2997366416317,73.4993242752886,72.2899039561099,72.594717207285,304519.044503993,0.0,1.0
2024-11-14,73.17,73.725,72.78,73.5,428002,71.9457599628477,72.4914740093064,71.5622852274984,72.2702385850664,435284.947384972,0.0,1.0
2024-11-15,71.73,73.632,71.24,73.38,404152,70.5298532477117,72.4000300339538,70.0480516571446,72.152246358805,411029.112143241,0.0,1.0
2024-11-18,71.35,72.87,70.905,71.9,446837,70.1562111978841,71.6507793971944,69.718656692165,70.6970089015819,454440.446620948,0.0,1.0
2024-11-19,70.91,71.32,70.4701,70.83,430520,69.7235730349259,70.1267131413188,69.2910331988229,69.6449115507517,437845.794057454,0.0,1.0
2024-11-20,81.98,82.43,74.33,75.5,1548568,80.6083559075339,81.0508267560139,73.0863514833739,74.2367756894219,1574918.66954372,0.0,1.0
2024-11-21,80.25,81.23,78.38,81.12,1374251,78.9073013122663,79.8709044934006,77.0685891196939,79.762744952661,1397635.46485471,0.0,1.0
2024-11-22,80.55,81.56,79.69,80.0,584161,79.2022818779197,80.1953831156192,78.3566709230468,78.6614841742219,594101.172773381,0.0,1.0
2024-11-25,80.3,81.4399,80.08,80.5,879529,78.9564647398752,80.0772925625027,78.7401456583961,79.1531184503108,894495.199762051,0.0,1.0
2024-11-26,80.33,81.2,79.6877,80.19,464850,78.9859627964406,79.8414064368352,78.3544094053768,78.8483051991357,472759.958579409,0.0,1.0
2024-11-27,78.2,80.19,77.86,80.04,417853,76.8916007803019,78.8483051991357,76.5572894725615,78.700814916309,424963.250451289,0.0,1.0
2024-11-29,78.32,78.83,77.87,78.08,204557,77.0095930065632,77.5110599681739,76.5671221580832,76.7736085540406,208037.773146452,0.0,1.0
2024-12-02,80.47,80.87,78.2,78.32,667289,79.1236203937455,79.5169278146166,76.8916007803019,77.0095930065632,678643.691514457,0.0,1.0
2024-12-03,79.63,79.86,78.32,79.5,565193,78.6221534321348,78.8492424097738,77.3287336029737,78.4937987925997,572438.131306701,0.33,1.0
2024-12-04,80.47,80.84,79.62,80.23,488213,79.4515218722075,79.816838923192,78.6122799983244,79.2145594607582,494471.335277752,0.0,1.0
2024-12-05,79.32,80.285,79.035,80.21,464238,78.3160769840127,79.2688633467153,78.0346841204166,79.1948125931374,470189.003051277,0.0,1.0
2024-12-06,79.15,80.0,77.985,79.56,487356,78.1482286092361,78.9874704831192,76.9979735703256,78.5530393954621,493603.34951266,0.0,1.0
2024-12-09,79.4,80.29,79.08,79.55,650139,78.3950644544958,79.2738000636205,78.0791145725633,78.5431659616517,658473.042393674,0.0,1.0
2024-12-10,79.39,79.865,78.5301,79.14,534042,78.3851910206854,78.8541791266789,77.53617444733,78.1383551754257,540887.810923514,0.0,1.0
2024-12-11,79.91,80.25,78.67,79.47,735685,78.8986095788257,79.234306328379,77.6743037863374,78.4641784911685,745115.644798097,0.0,1.0
2024-12-12,80.25,80.38,79.3601,79.54,480237,79.234306328379,79.362660967914,78.3556694535924,78.5332925278413,486393.092031105,0.0,1.0
2024-12-13,79.18,80.17,78.83,80.17,335337,78.1778489106673,79.1553188578958,77.8322787273036,79.1553188578958,339635.638866715,0.0,1.0
2024-12-16,77.91,79.775,77.74,79.15,539752,76.9239228167477,78.7653182223854,76.7560744419711,78.1482286092361,546671.006627921,0.0,1.0
2024-12-17,78.47,78.56,77.02,77.49,540434,77.4768351101296,77.5656960144231,76.045187207623,76.5092385967113,547361.74909209,0.0,1.0
2024-12-18,77.17,79.18,76.71,78.31,736389,76.1932887147789,78.1778489106673,75.7391107595009,77.3188601691633,745828.669277239,0.0,1.0
2024-12-19,77.47,77.99,76.7,77.55,371859,76.4894917290906,77.0029102872308,75.7292373256905,76.5684791995737,376625.809359951,0.0,1.0
2024-12-20,77.29,77.89,76.63,77.08,1559418,76.3117699205036,76.9041759491269,75.6601232890178,76.1044278104854,1579407.96479439,0.0,1.0
2024-12-23,77.62,77.68,76.55,76.89,377849,76.6375932362464,76.6968338391088,75.5811358185347,75.916832568088,382692.594345836,0.0,1.0
2024-12-24,78.28,78.33,77.385,77.63,120507,77.2892398677321,77.3386070367841,76.4055675417023,76.6474666700568,122051.762653424,0.0,1.0
2024-12-26,78.59,78.88,77.91,77.91,283615,77.5953163158542,77.8816458963555,76.9239228167477,76.9239228167477,287250.621664724,0.0,1.0
2024-12-27,78.48,78.85,77.825,78.22,201706,77.48670854394,77.8520255949244,76.8399986293594,77.2299992648698,204291.641462915,0.0,1.0
2024-12-30,78.06,78.32,76.935,77.97,232049,77.0720243239036,77.3287336029737,75.9612630202347,76.9831634196101,235023.604205269,0.0,1.0
2024-12-31,78.1,78.88,77.97,78.43,238431,77.1115180591451,77.8816458963555,76.9831634196101,77.437341374888,241487.414185222,0.0,1.0
2025-01-02,77.79,78.5,76.97,78.5,323343,76.805441611023,77.5064554115607,75.9958200385711,77.5064554115607,327487.889430872,0.0,1.0
2025-01-03,78.19,78.21,77.1865,77.76,291884,77.2003789634386,77.2201258310594,76.209579880566,76.7758213095919,295625.620838059,0.0,1.0
2025-01-06,78.12,78.96,77.89,78.24,376964,77.1312649267659,77.9606333668386,76.9041759491269,77.2497461324906,381796.249652596,0.0,1.0
2025-01-07,77.72,79.0,77.25,78.36,281112,76.7363275743503,78.0001271020802,76.272276185262,77.3682273382153,284715.536052091,0.0,1.0
2025-01-08,77.11,77.4,76.44,77.31,299549,76.1340481119165,76.4203776924178,75.4725280466204,76.3315167881243,303388.877418495,0.0,1.0
2025-01-10,76.37,76.65,75.4139,76.17,393964,75.4034140099477,75.6798701566386,74.4594150033363,75.2059453337399,399014.170313704,0.0,1.0
2025-01-13,78.65,79.7,76.4,76.4,753196,77.6545569187166,78.6912674688075,75.4330343113788,75.4330343113788,762851.115897901,0.0,1.0
2025-01-14,79.2,79.68,78.4833,78.84,816047,78.197595778288,78.6715206011867,77.4899667770974,77.842152161114,826507.794219744,0.0,1.0
2025-01-15,81.34,81.83,79.8,80.0,588190,80.3105106137115,80.7943088704206,78.7900018069114,78.9874704831192,595729.926685731,0.0,1.0
2025-01-16,80.99,81.455,80.355,81.34,428604,79.9649404303478,80.4240551025309,79.3379773833881,80.3105106137115,434098.215707869,0.0,1.0
2025-01-17,81.27,81.695,80.96,81.56,531270,80.2413965770387,80.6610175139803,79.9353201289166,80.52772615754,538080.277036891,0.0,1.0
2025-01-21,81.48,82.175,81.31,81.86,421060,80.4487386870569,81.134942336879,80.2808903122803,80.8239291718517,426457.510209786,0.0,1.0
2025-01-22,80.96,81.69,80.79,81.63,450395,79.9353201289166,80.6560807970751,79.76747175414,80.5968401942128,456168.551538823,0.0,1.0
2025-01-23,80.44,80.87,79.97,80.87,263083,79.4219015707764,79.8464592246231,78.957850181688,79.8464592246231,266455.424781554,0.0,1.0
2025-01-24,79.71,80.87,79.13,80.74,495824,78.7011409026179,79.8464592246231,78.1284817416153,79.7181045850881,502179.899639617,0.0,1.0
2025-01-27,81.08,81.27,79.44,79.71,414410,80.0538013346413,80.2413965770387,78.4345581897374,78.7011409026179,419722.264774706,0.0,1.0
2025-01-28,80.61,82.09,80.26,80.78,583136,79.589749945553,81.0510181494907,79.2441797621893,79.7575983203296,590611.14015507,0.0,1.0
2025-01-29,80.63,81.11,79.96,80.94,406268,79.6094968131738,80.0834216360725,78.9479767478776,79.9155732612959,411475.893596897,0.0,1.0
2025-01-30,87.32,89.66,81.495,83.0,945349,86.2148240323246,88.5252075439559,80.4635488377725,81.9495006262362,957467.298768136,0.0,1.0
2025-01-31,83.73,85.49,82.58,84.79,744113,82.6702612943946,84.4079856450233,81.5348164061998,83.716845278296,753651.682170557,0.0,1.0
2025-02-03,84.14,84.89,81.92,82.45,531587,83.0750720806206,83.8155796163999,80.8831697747141,81.4064617666647,538401.340616277,0.0,1.0
2025-02-04,84.36,84.56,82.98,83.92,513870,83.2922876244492,83.489756300657,81.9297537586154,82.8578565367921,520457.228830815,0.0,1.0
2025-02-05,84.45,84.89,83.55,84.79,404918,83.3811485287427,83.8155796163999,82.4925394858076,83.716845278296,410108.588132633,0.0,1.0
2025-02-06,84.43,84.79,83.726,84.2,392208,83.3614016611219,83.716845278296,82.6663119208705,83.134312683483,397235.660391298,0.0,1.0
2025-02-07,83.86,84.95,83.52,84.49,419807,82.7986159339297,83.8748202192622,82.4629191843764,83.4206422639843,425188.448175176,0.0,1.0
2025-02-10,84.51,85.45,84.045,85.18,415438,83.4403891316051,84.3684919097817,82.9812744594219,84.1019091969012,420763.442565271,0.0,1.0
2025-02-11,83.51,84.51,83.05,84.08,375356,82.7788690663089,83.7701140557271,82.3228963711766,83.3438787102773,378671.270984516,0.33,1.0
2025-02-12,82.98,83.94,82.43,83.36,431996,82.2535092219173,83.2051044117587,81.7083244777373,82.6301823178962,435811.534597094,0.0,1.0
2025-02-13,84.28,84.32,83.06,83.7,276260,83.5421277081609,83.5817775077376,82.3328088210708,82.9672056142984,278700.02163861,0.0,1.0
2025-02-14,83.75,85.03,83.47,84.38,440257,83.0167678637693,84.2855614502245,82.7392192667322,83.6412522071027,444145.498539599,0.0,1.0
2025-02-18,84.5,84.83,83.6678,83.82,560970,83.7602016058329,84.0873124523409,82.9352875256391,83.0861550130285,565924.676531569,0.0,1.0
2025-02-19,83.37,85.21,83.11,84.27,600477,82.6400947677904,84.4639855483198,82.3823710705417,83.5322152582667,605780.615700745,0.0,1.0
2025-02-20,82.32,83.5073,81.91,83.04,557950,81.5992875289013,82.7761927048375,81.1928770832399,82.3129839212824,562878.002871435,0.0,1.0
2025-02-21,81.57,82.857,81.0,82.61,646093,80.8558537868377,82.1315860882189,80.2908441428694,81.8867485758326,651799.511621497,0.0,1.0
2025-02-24,81.4,81.72,80.52,81.59,726393,80.6873421386367,81.0045405352505,79.8150465479487,80.8756786866261,732808.74834625,0.0,1.0
2025-02-25,81.69,82.16,80.71,81.25,488052,80.9748031855679,81.4406883305944,80.0033830959381,80.5386553902239,492362.640124401,0.0,1.0
2025-02-26,81.59,82.36,81.1401,81.58,341265,80.8756786866261,81.6389373284781,80.4297175658869,80.8657662367319,344279.167756825,0.0,1.0
2025-02-27,81.07,82.145,80.9,81.37,439827,80.3602312921287,81.4258196557532,80.1917196439276,80.6576047889541,443711.700634348,0.0,1.0
2025-02-28,81.61,81.74,80.16,80.83,560060,80.8955035864145,81.0243654350388,79.4581983517582,80.1223324946683,565006.639104178,0.0,1.0
2025-03-03,80.88,82.7052,80.54,82.13,402718,80.1718947441392,81.9811150988252,79.8348714477371,81.4109509809119,406274.941411199,0.0,1.0
2025-03-04,80.64,81.16,80.045,80.42,463254,79.9339959466789,80.4494433411763,79.3442051779751,79.7159220490069,467345.615811818,0.0,1.0
2025-03-05,82.2,82.28,80.215,80.6,518455,81.4803381301712,81.5596377293246,79.5127168261762,79.8943461471021,523034.169690312,0.0,1.0
2025-03-06,82.5,83.25,81.67,82.1,656783,81.7777116269966,82.5211453690602,80.9549782857796,81.3812136312293,662583.929312501,0.0,1.0
2025-03-07,83.35,84.15,81.45,81.87,651791,82.620269868002,83.4132658595366,80.7369043881076,81.1532272836632,657547.83828224,0.0,1.0
2025-03-10,82.01,83.78,81.92,83.0,684002,81.2920015821817,83.0465052134518,81.2027895331341,82.2733341217057,690043.336714881,0.0,1.0
2025-03-11,81.81,82.535,81.14,82.1,763952,81.0937525842981,81.8124052016262,80.4296184413879,81.3812136312293,770699.482121406,0.0,1.0
2025-03-12,81.22,82.0,80.63,82.0,635108,80.5089180405414,81.2820891322875,79.9240834967847,81.2820891322875,640717.488390844,0.0,1.0
2025-03-13,80.0,81.9,79.78,80.77,376408,79.2995991534513,81.1829646333457,79.0815252557793,80.0628577953032,379732.562603873,0.0,1.0
2025-03-14,81.93,81.97,80.29,80.49,394295,81.2127019830283,81.252351782605,79.5870602003825,79.7853091982661,397777.546629971,0.0,1.0
2025-03-17,82.17,83.22,81.66,81.66,438821,81.4506007804886,82.4914080193777,80.9450658358854,80.9450658358854,442696.815302529,0.0,1.0
2025-03-18,82.28,82.483,81.49,81.69,351127,81.5596377293246,81.7608604621765,80.7765541876843,80.9748031855679,354228.272272136,0.0,1.0
2025-03-19,82.56,83.25,82.09,82.34,441758,81.8371863263617,82.5211453690602,81.3713011813352,81.6191124286897,445659.755878626,0.0,1.0
2025-03-20,81.87,82.4498,81.535,81.87,461423,81.1532272836632,81.7279511285278,80.8211602122081,81.1532272836632,465498.443801319,0.0,1.0
2025-03-21,80.79,81.04,79.87,81.02,1830811,80.0826826950916,80.3304939424461,79.1707373048269,80.3106690426578,1846981.34118658,0.0,1.0
2025-03-24,81.62,82.05,80.78,81.31,441543,80.9054160363087,81.3316513817584,80.0727702451974,80.598130089589,445442.856926001,0.0,1.0
2025-03-25,81.5,82.63,81.22,81.42,261445,80.7864666375785,81.906573475621,80.5089180405414,80.707167038425,263754.170554212,0.0,1.0
2025-03-26,81.74,82.55,81.14,81.48,263952,81.0243654350388,81.8272738764675,80.4296184413879,80.7666417377901,266283.313225058,0.0,1.0
2025-03-27,81.63,82.375,81.2517,81.74,331926,80.9153284862028,81.6538060033193,80.5403405067059,81.0243654350388,334857.682554179,0.0,1.0
2025-03-28,79.91,81.49,79.3,81.49,263254,79.2103871044036,80.7765541876843,78.6057276608586,80.7765541876843,265579.148253279,0.0,1.0
2025-03-31,80.31,80.73,78.7449,79.52,383115,79.6068851001709,80.0232079957265,78.0554875672325,78.8238015585305,386498.801093449,0.0,1.0
2025-04-01,80.63,81.0525,79.77,80.34,289286,79.9240834967847,80.3428845048139,79.0716128058851,79.6366224498534,291841.071670698,0.0,1.0
2025-04-02,81.21,81.63,80.04,80.04,321869,80.4990055906472,80.9153284862028,79.339248953028,79.339248953028,324711.855732998,0.0,1.0
2025-04-03,77.64,79.52,77.42,79.52,547954,76.9602609784244,78.8238015585305,76.7421870807525,78.8238015585305,552793.71482286,0.0,1.0
2025-04-04,72.49,75.86,72.22,75.52,706223,71.855349282921,75.1958448972602,71.5877131357781,74.858821600858,712460.600092972,0.0,1.0
2025-04-07,70.06,73.03,68.75,69.5,703560,69.4466239586349,72.3906215772068,68.1480930224972,68.8915267645608,709774.07957743,0.0,1.0
2025-04-08,69.36,71.865,68.57,71.86,572287,68.7527524660422,71.2358211645347,67.9696689244019,71.2308649395876,577341.63209837,0.0,1.0
2025-04-09,74.36,74.68,68.24,68.91,454516,73.7089774131329,74.0261758097468,67.6425580778939,68.3066922208041,458530.438844186,0.0,1.0
2025-04-10,72.56,73.57,70.95,73.57,449769,71.9247364321803,72.9258938714926,70.3288319992171,72.9258938714926,453741.511736683,0.0,1.0
2025-04-11,73.38,73.53,71.31,72.13,380749,72.7375573235032,72.8862440719159,70.6856801954076,71.4985010867305,384111.903782231,0.0,1.0
2025-04-14,74.03,74.76,73.02,74.76,270171,73.381866566625,74.1054754089002,72.3807091273126,74.1054754089002,272557.241533791,0.0,1.0
2025-04-15,73.94,74.69,73.44,73.68,249709,73.2926545175773,74.0360882596409,72.7970320228683,73.0349308203286,251914.514237877,0.0,1.0
2025-04-16,72.13,74.03,71.605,73.85,307539,71.4985010867305,73.381866566625,70.978097467286,73.2034424685297,310255.288332428,0.0,1.0
2025-04-17,71.97,72.8,71.765,72.17,302202,71.3399018884236,72.1626352296406,71.1366966655929,71.5381508863072,304871.150145628,0.0,1.0
2025-04-21,70.67,72.28,70.07,71.72,276224,70.05128340218,71.6471878351432,69.4565364085291,71.092090641069,278663.70367445,0.0,1.0
2025-04-22,72.72,72.8,71.105,71.63,427740,72.0833356304872,72.1626352296406,70.4824749725769,71.0028785920214,431517.944167448,0.0,1.0
2025-04-23,73.8,75.56,73.49,74.26,453487,73.1538802190588,74.8984714004347,72.8465942723392,73.6098529141911,457492.350368597,0.0,1.0
2025-04-24,75.79,75.86,73.685,74.0,489641,75.1264577480009,75.1958448972602,73.0398870452757,73.3521292169424,493965.674709154,0.0,1.0
2025-04-25,75.75,75.94,74.905,75.33,392756,75.0868079484242,75.2751444964136,74.2492059323658,74.6704850528685,396224.953662108,0.0,1.0
2025-04-28,76.02,76.78,75.31,75.72,322673,75.3544440955671,76.1077902875248,74.6506601530802,75.0570705987416,325522.956932583,0.0,1.0
2025-04-29,76.4,77.07,75.684,75.85,349877,75.731117191546,76.3952513344561,75.0213857791226,75.185932447366,352967.231849895,0.0,1.0
2025-04-30,76.79,76.885,75.172,76.0,424653,76.117702737419,76.2118710114138,74.5138683445405,75.3346191957787,428403.678740682,0.0,1.0
2025-05-01,76.18,77.58,76.1,77.23,490838,75.513043293874,76.9007862790594,75.4337436947205,76.553850532763,495173.247017492,0.0,1.0
2025-05-02,74.87,76.035,72.35,72.88,702002,74.2145123577362,75.3693127704083,71.7165749844025,72.2419348287941,708202.318795149,0.0,1.0
2025-05-05,74.71,75.25,74.25,74.5,488659,74.0559131594293,74.5911854537151,73.5999404642969,73.8477517116515,492975.001353441,0.0,1.0
2025-05-06,74.26,75.11,73.93,74.47,473791,73.6098529141911,74.4524111551966,73.2827420676831,73.8180143619689,477975.68215514,0.0,1.0
2025-05-07,73.44,75.24,73.19,74.46,613751,72.7970320228683,74.5812730038209,72.5492207755137,73.8081019120747,619171.856152605,0.0,1.0
2025-05-08,74.98,75.52,73.84,74.05,471163,74.3235493065722,74.858821600858,73.1935300186355,73.4016914664133,475324.47077142,0.0,1.0
2025-05-09,75.34,75.7,74.75,75.38,278880,74.6803975027627,75.0372456989533,74.095562959006,74.7200473023394,281343.162363627,0.0,1.0
2025-05-12,77.72,77.75,76.62,77.55,374569,77.0395605775779,77.0692979272604,75.9491910892179,76.8710489293768,377877.319934673,0.0,1.0
2025-05-13,77.58,78.28,77.233,77.41,328926,77.2278971255673,77.9247201210288,76.8824720121029,77.0586686838124,330425.662613982,0.33,1.0
2025-05-14,76.95,77.64,76.79,77.54,253784,76.6007564296521,77.2876248108926,76.441482602118,77.1880786686838,254941.069908814,0.0,1.0
2025-05-15,77.24,77.42,76.69,76.84,251764,76.8894402420575,77.0686232980333,76.3419364599092,76.4912556732224,252911.860182371,0.0,1.0
2025-05-16,77.57,77.59,76.75,77.15,344105,77.2179425113465,77.2378517397882,76.4016641452345,76.7998487140696,345673.867781155,0.0,1.0
2025-05-19,76.93,77.365,76.6412,77.03,300547,76.5808472012103,77.0138729198185,76.2933579425113,76.6803933434191,301917.275075988,0.0,1.0
2025-05-20,76.83,77.135,76.51,76.94,276285,76.4813010590015,76.7849167927383,76.1627534039335,76.5908018154312,277544.658054711,0.0,1.0
2025-05-21,75.76,76.73,75.5814,76.13,317603,75.4161573373676,76.3817549167927,75.2383679273828,75.7844780635401,319051.037993921,0.0,1.0
2025-05-22,75.57,75.94,75.265,75.43,296718,75.2270196671709,75.5953403933434,74.9234039334342,75.0876550680787,298070.81762918,0.0,1.0
2025-05-23,74.67,75.03,74.47,74.7,324323,74.331104387292,74.6894704992436,74.1320121028744,74.3609682299546,325801.676291793,0.0,1.0
2025-05-27,75.53,75.56,75.23,75.56,364975,75.1872012102875,75.2170650529501,74.8885627836611,75.2170650529501,366639.019756839,0.0,1.0
2025-05-28,74.64,75.63,74.58,75.56,340578,74.3012405446294,75.2867473524962,74.2415128593041,75.2170650529501,342130.787234042,0.0,1.0
2025-05-29,75.0,75.03,74.18,74.98,370980,74.6596066565809,74.6894704992436,73.843328290469,74.6396974281392,372671.398176292,0.0,1.0
2025-05-30,74.26,74.97,73.835,74.97,578123,73.922965204236,74.6297428139183,73.4998940998487,74.6297428139183,580758.819148936,0.0,1.0
2025-06-02,73.98,74.205,73.14,74.0,295691,73.6442360060514,73.8682148260212,72.8080484114977,73.6641452344932,297039.135258359,0.0,1.0
2025-06-03,74.96,75.0,73.44,73.78,299401,74.6197881996974,74.6596066565809,73.1066868381241,73.4451437216339,300766.050151976,0.0,1.0
2025-06-04,75.24,75.7,74.77,75.0,382593,74.898517397882,75.3564296520424,74.4306505295008,74.6596066565809,384337.344984802,0.0,1.0
2025-06-05,74.46,75.54,74.205,75.54,378177,74.1220574886536,75.1971558245083,73.8682148260212,75.1971558245083,379901.2112462,0.0,1.0
2025-06-06,74.96,75.14,74.53,74.93,254446,74.6197881996974,74.7989712556732,74.1917397881997,74.5899243570348,255606.088145897,0.0,1.0
2025-06-09,75.5,75.76,74.78,75.2,238695,75.1573373676248,75.4161573373676,74.4406051437216,74.8586989409985,239783.275075988,0.0,1.0
2025-06-10,76.49,76.59,75.11,75.91,375763,76.1428441754917,76.2423903177005,74.7691074130106,75.5654765506808,377476.205167173,0.0,1.0
2025-06-11,75.24,76.51,75.17,76.48,313822,74.898517397882,76.1627534039335,74.8288350983359,76.1328895612708,315252.799392097,0.0,1.0
2025-06-12,75.23,75.53,74.82,74.82,269588,74.8885627836611,75.1872012102875,74.4804236006051,74.4804236006051,270817.124620061,0.0,1.0
2025-06-13,74.02,75.47,73.66,74.95,383229,73.684054462935,75.1274735249622,73.3256883509834,74.6098335854766,384976.244680851,0.0,1.0
2025-06-16,75.19,75.41,74.24,74.65,362045,74.8487443267776,75.0677458396369,73.9030559757943,74.3111951588502,363695.661094225,0.0,1.0
2025-06-17,74.06,74.98,73.95,74.63,348379,73.7238729198185,74.6396974281392,73.6143721633888,74.2912859304085,349967.354103343,0.0,1.0
2025-06-18,73.34,74.2865,73.17,74.2,355574,73.0071406959153,73.9493449319213,72.8379122541604,73.8632375189108,357195.158054711,0.0,1.0
2025-06-20,72.28,73.635,72.05,73.59,1043163,71.9519515885023,73.3008018154312,71.7229954614221,73.2560060514372,1047919.06231003,0.0,1.0
2025-06-23,72.98,73.0,71.82,72.21,278943,72.6487745839637,72.6686838124054,71.4940393343419,71.8822692889561,280214.776595745,0.0,1.0
2025-06-24,74.16,74.39,73.26,73.64,448890,73.8234190620272,74.0523751891074,72.9275037821483,73.3057791225416,450936.610942249,0.0,1.0
2025-06-25,74.1,74.5,73.655,74.05,422429,73.763691376702,74.1618759455371,73.3207110438729,73.7139183055976,424354.968085106,0.0,1.0
2025-06-26,74.82,74.94,73.87,74.1,359191,74.4804236006051,74.5998789712557,73.5347352496218,73.763691376702,360828.64893617,0.0,1.0
2025-06-27,74.05,75.04,73.6229,74.99,560735,73.7139183055976,74.6994251134645,73.2887567322239,74.6496520423601,563291.542553191,0.0,1.0
2025-06-30,74.26,74.54,73.68,74.21,351651,73.922965204236,74.2016944024206,73.3455975794251,73.8731921331316,353254.272036474,0.0,1.0
2025-07-01,75.57,76.24,74.1,74.3,348461,75.2270196671709,75.8939788199697,73.763691376702,73.9627836611195,350049.727963526,0.0,1.0
2025-07-02,76.06,76.355,75.335,75.58,311467,75.714795763994,76.0084568835099,74.9930862329803,75.2369742813918,312887.06231003,0.0,1.0
2025-07-03,75.56,76.63,75.0,76.1,276142,75.2170650529501,76.282208774584,74.6596066565809,75.7546142208775,277401.006079027,0.0,1.0
2025-07-07,74.74,75.845,74.53,75.35,415255,74.4007866868381,75.5007715582451,74.1917397881997,75.0080181543117,417148.25987842,0.0,1.0
2025-07-08,75.59,75.965,74.875,74.99,401792,75.2469288956127,75.6202269288956,74.53517397882,74.6496520423601,403623.878419453,0.0,1.0
2025-07-09,75.43,75.81,74.82,75.5,337407,75.0876550680787,75.465930408472,74.4804236006051,75.1573373676248,338945.329787234,0.0,1.0
2025-07-10,75.68,76.275,74.845,75.45,286431,75.3365204236006,75.9288199697428,74.5053101361573,75.1075642965204,287736.916413374,0.0,1.0
2025-07-11,75.17,75.7,74.99,75.13,278500,74.8288350983359,75.3564296520424,74.6496520423601,74.7890166414523,279769.756838906,0.0,1.0
2025-07-14,75.13,75.555,74.7164,74.85,272799,74.7890166414523,75.2120877458397,74.3772937972768,74.5102874432678,274042.76443769,0.0,1.0
2025-07-15,74.34,75.31,74.265,75.01,317240,74.002602118003,74.9681996974281,73.9279425113465,74.6695612708018,318686.382978724,0.0,1.0
2025-07-16,75.01,75.28,74.085,74.46,337222,74.6695612708018,74.9383358547655,73.7487594553706,74.1220574886536,338759.486322189,0.0,1.0
2025-07-17,75.62,75.895,74.865,74.88,333860,75.2767927382753,75.5505446293495,74.5252193645991,74.5401512859304,335382.158054711,0.0,1.0
2025-07-18,75.35,75.87,74.9643,75.84,246184,75.0080181543117,75.5256580937973,74.6240686838124,75.4957942511347,247306.419452887,0.0,1.0
2025-07-21,75.11,75.71,75.0105,75.48,318571,74.7691074130106,75.3663842662632,74.6700590015129,75.1374281391831,320023.451367781,0.0,1.0
2025-07-22,76.61,76.77,75.435,75.44,293369,76.2622995461422,76.4215733736763,75.0926323751891,75.0976096822995,294706.548632219,0.0,1.0
2025-07-23,76.79,77.0,76.21,77.0,239621,76.441482602118,76.6505295007564,75.8641149773071,76.6505295007564,240713.496960486,0.0,1.0
2025-07-24,76.33,76.46,75.97,76.24,289901,75.9835703479577,76.1129803328291,75.6252042360061,75.8939788199697,291222.737082067,0.0,1.0
2025-07-25,76.36,76.69,75.905,76.69,209958,76.0134341906203,76.3419364599092,75.5604992435704,76.3419364599092,210915.255319149,0.0,1.0
2025-07-28,76.2,76.42,75.985,76.41,363224,75.8541603630862,76.0731618759455,75.6401361573374,76.0632072617247,364880.036474164,0.0,1.0
2025-07-29,76.09,76.7,75.96,76.7,292879,75.7446596066566,76.3518910741301,75.6152496217852,76.3518910741301,294214.314589666,0.0,1.0
2025-07-30,75.73,76.69,75.54,76.08,294992,75.386293494705,76.3419364599092,75.1971558245083,75.7347049924357,296336.948328267,0.0,1.0
2025-07-31,75.34,75.8,75.0,75.37,466858,74.9980635400908,75.4559757942511,74.6596066565809,75.0279273827534,468986.531914893,0.0,1.0
2025-08-01,70.09,73.88,69.23,73.07,818906,69.7718910741301,73.5446898638427,68.9157942511347,72.7383661119516,822639.613981763,0.0,1.0
2025-08-04,72.38,72.43,70.43,70.56,554740,72.051497730711,72.1012708018154,70.11034795764,70.2397579425114,557269.209726444,0.0,1.0
2025-08-05,72.59,73.38,72.32,73.05,469318,72.2605446293495,73.0469591527988,71.9917700453858,72.7184568835098,471457.747720365,0.0,1.0
2025-08-06,72.34,73.16,72.14,73.0,403905,72.0116792738275,72.8279576399395,71.81258698941,72.6686838124054,405746.512158055,0.0,1.0
2025-08-07,71.98,73.44,71.1,73.1,368743,71.653313161876,73.1066868381241,70.7773071104387,72.7682299546142,370424.199088146,0.0,1.0
2025-08-08,72.56,73.07,72.12,72.12,301505,72.2306807866868,72.7383661119516,71.7926777609682,71.7926777609682,302879.642857143,0.0,1.0
2025-08-11,71.78,73.06,71.6,72.5,405363,71.4542208774584,72.7284114977307,71.2750378214826,72.1709531013616,407211.159574468,0.0,1.0
2025-08-12,72.38,72.59,71.63,71.63,428854,72.38,72.59,71.63,71.63,428854,0.33,1.0
2025-08-13,73.72,73.78,72.2762,72.73,407274,73.72,73.78,72.2762,72.73,407274,0.0,1.0
2025-08-14,72.53,73.61,72.34,73.07,380018,72.53,73.61,72.34,73.07,380018,0.0,1.0
2025-08-15,72.81,72.945,72.405,72.6,396509,72.81,72.945,72.405,72.6,396509,0.0,1.0
2025-08-18,73.8,73.83,72.59,73.0,371515,73.8,73.83,72.59,73.0,371515,0.0,1.0
2025-08-19,73.8,74.555,73.515,74.0,355596,73.8,74.555,73.515,74.0,355596,0.0,1.0
2025-08-20,73.4,73.94,73.17,73.7,511476,73.4,73.94,73.17,73.7,511476,0.0,1.0
2025-08-21,72.84,73.35,72.635,73.04,399473,72.84,73.35,72.635,73.04,399473,0.0,1.0
2025-08-22,75.62,75.66,73.08,73.08,569556,75.62,75.66,73.08,73.08,569556,0.0,1.0
2025-08-25,74.17,75.39,74.06,75.39,337539,74.17,75.39,74.06,75.39,337539,0.0,1.0
2025-08-26,73.03,74.62,73.01,73.77,985635,73.03,74.62,73.01,73.77,985635,0.0,1.0
2025-08-27,72.77,73.39,72.16,72.88,605395,72.77,73.39,72.16,72.88,605395,0.0,1.0
2025-08-28,72.14,73.03,71.775,73.03,399709,72.14,73.03,71.775,73.03,399709,0.0,1.0
2025-08-29,71.68,72.68,71.37,72.06,400469,71.68,72.68,71.37,72.06,400469,0.0,1.0
2025-09-02,72.1,72.14,70.836,71.0,650175,72.1,72.14,70.836,71.0,650175,0.0,1.0
2025-09-03,72.36,72.42,71.81,71.9,392550,72.36,72.42,71.81,71.9,392550,0.0,1.0
2025-09-04,72.79,72.93,71.57,72.16,399571,72.79,72.93,71.57,72.16,399571,0.0,1.0
2025-09-05,72.64,73.3,72.0006,72.97,371551,72.64,73.3,72.0006,72.97,371551,0.0,1.0
2025-09-08,73.29,73.59,72.52,73.16,540955,73.29,73.59,72.52,73.16,540955,0.0,1.0
2025-09-09,72.29,73.775,72.13,73.53,294907,72.29,73.775,72.13,73.53,294907,0.0,1.0
2025-09-10,70.94,72.29,70.76,72.11,389146,70.94,72.29,70.76,72.11,389146,0.0,1.0
2025-09-11,72.11,72.285,71.225,71.24,395113,72.11,72.285,71.225,71.24,395113,0.0,1.0
2025-09-12,71.44,72.24,71.44,72.24,337865,71.44,72.24,71.44,72.24,337865,0.0,1.0
2025-09-15,71.8,72.48,71.48,71.9,422996,71.8,72.48,71.48,71.9,422996,0.0,1.0
2025-09-16,71.89,72.19,71.29,71.74,373861,71.89,72.19,71.29,71.74,373861,0.0,1.0
2025-09-17,71.45,72.94,71.16,72.18,438477,71.45,72.94,71.16,72.18,438477,0.0,1.0
2025-09-18,72.1,72.36,71.58,71.92,387109,72.1,72.36,71.58,71.92,387109,0.0,1.0
2025-09-19,71.58,72.325,71.26,72.25,2062878,71.58,72.325,71.26,72.25,2062878,0.0,1.0
2025-09-22,72.38,72.54,71.34,71.54,454467,72.38,72.54,71.34,71.54,454467,0.0,1.0
2025-09-23,72.16,72.9,72.03,72.5,364960,72.16,72.9,72.03,72.5,364960,0.0,1.0
2025-09-24,71.61,72.36,71.58,71.96,461569,71.61,72.36,71.58,71.96,461569,0.0,1.0
2025-09-25,71.4,71.635,70.8901,71.28,354005,71.4,71.635,70.8901,71.28,354005,0.0,1.0
2025-09-26,72.39,72.54,71.65,71.65,568233,72.39,72.54,71.65,71.65,568233,0.0,1.0
2025-09-29,72.43,72.8478,72.09,72.75,553206,72.43,72.8478,72.09,72.75,553206,0.0,1.0
2025-09-30,72.37,72.445,71.795,72.23,587981,72.37,72.445,71.795,72.23,587981,0.0,1.0
2025-10-01,72.17,73.01,71.83,72.32,493586,72.17,73.01,71.83,72.32,493586,0.0,1.0
2025-10-02,71.51,72.69,71.49,72.14,453981,71.51,72.69,71.49,72.14,453981,0.0,1.0
2025-10-03,71.26,71.965,71.25,71.53,408642,71.26,71.965,71.25,71.53,408642,0.0,1.0
2025-10-06,72.67,72.7,70.7301,71.36,776067,72.67,72.7,70.7301,71.36,776067,0.0,1.0
2025-10-07,69.93,72.96,69.91,72.96,569348,69.93,72.96,69.91,72.96,569348,0.0,1.0
2025-10-08,71.01,71.34,69.5,70.32,609699,71.01,71.34,69.5,70.32,609699,0.0,1.0
2025-10-09,70.09,71.235,69.73,71.01,318962,70.09,71.235,69.73,71.01,318962,0.0,1.0
2025-10-10,68.15,70.31,67.955,70.14,385373,68.15,70.31,67.955,70.14,385373,0.0,1.0
2025-10-13,68.74,68.9093,67.83,68.71,301328,68.74,68.9093,67.83,68.71,301328,0.0,1.0
2025-10-14,69.11,69.4,67.54,67.83,370770,69.11,69.4,67.54,67.83,370770,0.0,1.0
2025-10-15,68.8,69.78,68.72,69.49,491150,68.8,69.78,68.72,69.49,491150,0.0,1.0
2025-10-16,68.18,69.04,67.85,68.96,394029,68.18,69.04,67.85,68.96,394029,0.0,1.0
2025-10-17,68.75,68.825,67.66,67.66,390024,68.75,68.825,67.66,67.66,390024,0.0,1.0
2025-10-20,68.79,69.385,68.735,69.13,357866,68.79,69.385,68.735,69.13,357866,0.0,1.0
2025-10-21,69.58,69.76,68.4825,68.78,584397,69.58,69.76,68.4825,68.78,584397,0.0,1.0
2025-10-22,67.2,69.71,67.1,69.18,544108,67.2,69.71,67.1,69.18,544108,0.0,1.0
2025-10-23,67.59,67.8299,66.96,67.23,517245,67.59,67.8299,66.96,67.23,517245,0.0,1.0
2025-10-24,67.36,68.15,67.27,68.14,473129,67.36,68.15,67.27,68.14,473129,0.0,1.0
2025-10-27,67.6,68.075,67.21,67.8,410685,67.6,68.075,67.21,67.8,410685,0.0,1.0
2025-10-28,66.55,67.55,66.52,67.5,396766,66.55,67.55,66.52,67.5,396766,0.0,1.0
2025-10-29,64.95,66.63,64.555,66.48,670141,64.95,66.63,64.555,66.48,670141,0.0,1.0
2025-10-30,65.66,66.02,64.5,64.5,955076,65.66,66.02,64.5,64.5,955076,0.0,1.0
2025-10-31,66.32,66.585,65.25,65.64,772123,66.32,66.585,65.25,65.64,772123,0.0,1.0
2025-11-03,66.37,66.41,65.16,66.28,676554,66.37,66.41,65.16,66.28,676554,0.0,1.0
2025-11-04,64.99,65.98,64.705,65.98,558912,64.99,65.98,64.705,65.98,558912,0.0,1.0
2025-11-05,65.42,65.775,64.7,65.22,513745,65.42,65.775,64.7,65.22,513745,0.0,1.0
2025-11-06,65.01,65.51,64.73,65.51,392438,65.01,65.51,64.73,65.51,392438,0.0,1.0
2025-11-07,65.11,65.34,64.38,64.81,507786,65.11,65.34,64.38,64.81,507786,0.0,1.0
2025-11-10,65.48,65.76,64.86,65.76,470836,65.48,65.76,64.86,65.76,470836,0.0,1.0
2025-11-11,65.77,66.055,65.43,65.61,296733,65.77,66.055,65.43,65.61,296733,0.0,1.0
2025-11-12,66.85,66.96,66.05,66.05,659145,66.85,66.96,66.05,66.05,659145,0.0,1.0
2025-11-13,65.81,67.17,65.7,66.52,433419,65.81,67.17,65.7,66.52,433419,0.0,1.0
2025-11-14,65.56,65.7,64.93,65.13,486010,65.56,65.7,64.93,65.13,486010,0.0,1.0
2025-11-17,64.55,65.52,64.2,65.52,928442,64.55,65.52,64.2,65.52,928442,0.0,1.0
2025-11-18,64.96,65.15,64.0219,64.33,939573,64.96,65.15,64.0219,64.33,939573,0.0,1.0
2025-11-19,65.0,68.08,64.15,64.15,1448296,65.0,68.08,64.15,64.15,1448296,0.0,1.0
2025-11-20,65.51,66.39,65.2101,65.9,847710,65.51,66.39,65.2101,65.9,847710,0.0,1.0
2025-11-21,67.48,67.65,65.13,65.55,822424,67.48,67.65,65.13,65.55,822424,0.0,1.0
2025-11-24,66.77,67.37,66.49,67.37,899562,66.77,67.37,66.49,67.37,899562,0.0,1.0
2025-11-25,67.38,68.0,66.51,66.7,523859,67.38,68.0,66.51,66.7,523859,0.0,1.0
2025-11-26,67.0,67.75,66.97,67.21,601931,67.0,67.75,66.97,67.21,601931,0.0,1.0