date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-08-04,12.53,12.58,12.5,12.5,277800,11.0763767125788,11.1205761408014,11.0498570556452,11.0498570556452,314257.458943864,0.0,1.0
2004-08-05,12.12,12.52,12.1,12.52,360900,10.7139414011536,11.0675368269343,10.6962616298646,11.0675368269343,408263.199902235,0.0,1.0
2004-08-06,12.1,12.25,11.45,11.75,289800,10.6962616298646,10.8288599145323,10.121669062971,10.3868656323065,327832.29518334,0.0,1.0
2004-08-09,11.98,12.04,11.95,12.0,193000,10.5901830021304,10.6432223159975,10.5636633451969,10.6078627734194,218328.616184902,0.0,1.0
2004-08-10,11.85,12.0,11.8,11.98,138100,10.4752644887517,10.6078627734194,10.4310650605291,10.5901830021304,156223.7403893,0.0,1.0
2004-08-11,11.99,11.99,11.76,11.82,87300,10.5990228877749,10.5990228877749,10.395705517951,10.4487448318181,98756.9336421863,0.0,1.0
2004-08-12,12.0,12.29,11.98,11.98,62100,10.6078627734194,10.8642194571104,10.5901830021304,10.5901830021304,70249.7775392873,0.0,1.0
2004-08-13,12.0,12.1,12.0,12.0,48200,10.6078627734194,10.6962616298646,10.6078627734194,10.6078627734194,54525.5922285611,0.0,1.0
2004-08-16,12.0,12.3,11.95,12.06,55600,10.6078627734194,10.8730593427549,10.5636633451969,10.6609020872865,62896.7412429046,0.0,1.0
2004-08-17,12.0,12.08,12.0,12.05,32800,10.6078627734194,10.6785818585756,10.6078627734194,10.652062201642,37104.5523879005,0.0,1.0
2004-08-18,11.94,12.05,11.91,12.0,19900,10.5548234595523,10.652062201642,10.5283038026188,10.6078627734194,22511.603430464,0.0,1.0
2004-08-19,12.0,12.09,11.89,11.9,58200,10.6078627734194,10.6874217442201,10.5106240313298,10.5194639169743,65837.9557614576,0.0,1.0
2004-08-20,12.65,12.65,12.0,12.0,218200,11.182455340313,11.182455340313,10.6078627734194,10.6078627734194,246835.772287801,0.0,1.0
2004-08-23,12.42,12.72,12.25,12.6,32200,10.9791379704891,11.2443345398246,10.8288599145323,11.1382559120904,36425.8105759267,0.0,1.0
2004-08-24,12.52,12.53,12.45,12.45,71900,11.0675368269343,11.0763767125788,11.0056576274227,11.0056576274227,81335.8938015254,0.0,1.0
2004-08-25,12.5,12.62,12.35,12.5,77800,11.0498570556452,11.1559356833794,10.9172587709775,11.0498570556452,88010.1882859349,0.0,1.0
2004-08-26,12.55,12.65,12.35,12.4,35900,11.0940564838678,11.182455340313,10.9172587709775,10.9614581992001,40611.3850830984,0.0,1.0
2004-08-27,12.53,12.61,12.45,12.55,25700,11.0763767125788,11.1470957977349,11.0056576274227,11.0940564838678,29072.7742795439,0.0,1.0
2004-08-30,12.59,12.62,12.47,12.49,81600,11.1294160264459,11.1559356833794,11.0233373987117,11.0410171700007,92308.8864284351,0.0,1.0
2004-08-31,12.7,12.72,12.48,12.65,69900,11.2266547685356,11.2443345398246,11.0321772843562,11.182455340313,79073.4210949461,0.0,1.0
2004-09-01,12.84,12.88,12.6,12.75,105300,11.3504131675588,11.3857727101369,11.1382559120904,11.2708541967581,119119.1880014,0.0,1.0
2004-09-02,12.93,12.97,12.6,12.77,29900,11.4299721383594,11.4653316809375,11.1382559120904,11.2885339680472,33823.9669633606,0.0,1.0
2004-09-03,13.2,13.22,12.77,12.95,168900,11.6686490507614,11.6863288220504,11.2885339680472,11.4476519096485,191065.820070621,0.0,1.0
2004-09-07,13.11,13.16,12.83,13.16,84800,11.5890900799607,11.6332895081833,11.3415732819143,11.6332895081833,95928.8427589623,0.0,1.0
2004-09-08,13.2,13.23,12.95,13.03,67300,11.6686490507614,11.6951687076949,11.4476519096485,11.5183709948046,76132.2065763931,0.0,1.0
2004-09-09,13.28,13.4,13.14,13.15,94900,11.7393681359175,11.8454467636517,11.6156097368943,11.6244496225388,107354.329927188,0.0,1.0
2004-09-10,13.4,13.47,13.35,13.4,163200,11.8454467636517,11.9073259631633,11.8012473354291,11.8454467636517,184617.77285687,0.0,1.0
2004-09-13,13.5,13.5,13.42,13.45,164700,11.9338456200969,11.9338456200969,11.8631265349407,11.8896461918743,186314.627386804,0.0,1.0
2004-09-14,14.1,14.2,13.41,13.5,291700,12.4642387587678,12.552637615213,11.8542866492962,11.9338456200969,329981.644254591,0.0,1.0
2004-09-15,13.98,14.4,13.9,14.0,87800,12.3581601310336,12.7294353281033,12.2874410458775,12.3758399023227,99322.5518188313,0.0,1.0
2004-09-16,13.84,14.2,13.83,13.9,125000,12.2344017320104,12.552637615213,12.2255618463659,12.2874410458775,141404.544161206,0.0,1.0
2004-09-17,13.95,14.1,13.9,13.94,116700,12.3316404741001,12.4642387587678,12.2874410458775,12.3228005884556,132015.282428902,0.0,1.0
2004-09-20,14.03,14.41,14.0,14.05,88300,12.4023595592562,12.7382752137478,12.3758399023227,12.4200393305453,99888.169995476,0.0,1.0
2004-09-21,13.72,14.02,13.7,13.98,104100,12.1283231042762,12.3935196736117,12.1106433329872,12.3581601310336,117761.704377452,0.0,1.0
2004-09-22,13.6,13.68,13.18,13.65,88500,12.022244476542,12.0929635616982,11.6509692794723,12.0664439047646,100114.417266134,0.0,1.0
2004-09-23,13.35,13.5,13.23,13.5,56200,11.8012473354291,11.9338456200969,11.6951687076949,11.9338456200969,63575.4830548783,0.0,1.0
2004-09-24,12.94,13.33,12.75,13.33,97700,11.438812024004,11.7835675641401,11.2708541967581,11.7835675641401,110521.791716398,0.0,1.0
2004-09-27,13.1,13.17,12.77,12.86,103800,11.5802501943162,11.6421293938278,11.2885339680472,11.3680929388478,117422.333471465,0.0,1.0
2004-09-28,12.82,13.02,12.65,13.0,255600,11.3327333962698,11.5095311091601,11.182455340313,11.4918513378711,289144.011900833,0.0,1.0
2004-09-29,12.82,12.96,12.64,12.92,92200,11.3327333962698,11.456491795293,11.1736154546685,11.4211322527149,104299.991773305,0.0,1.0
2004-09-30,12.85,13.04,12.76,12.8,496900,11.3592530532033,11.5272108804491,11.2796940824027,11.3150536249807,562111.343949626,0.0,1.0
2004-10-01,13.3,13.36,12.85,12.88,519000,11.7570479072065,11.8100872210736,11.3592530532033,11.3857727101369,587111.667357329,0.0,1.0
2004-10-04,13.27,13.4,13.25,13.25,181100,11.730528250273,11.8454467636517,11.712848478984,11.712848478984,204866.903580755,0.0,1.0
2004-10-05,13.03,13.25,13.0,13.25,155200,11.5183709948046,11.712848478984,11.4918513378711,11.712848478984,175567.882030553,0.0,1.0
2004-10-06,13.48,13.48,13.03,13.08,204500,11.9161658488078,11.9161658488078,11.5183709948046,11.5625704230272,231337.834247733,0.0,1.0
2004-10-07,13.24,13.5,12.9,13.5,54900,11.7040085933394,11.9338456200969,11.4034524814259,11.9338456200969,62104.8757956018,0.0,1.0
2004-10-08,13.05,13.25,12.93,13.25,150300,11.5360507660936,11.712848478984,11.4299721383594,11.712848478984,170024.823899434,0.0,1.0
2004-10-11,13.08,13.19,13.0,13.07,27000,11.5625704230272,11.6598091651169,11.4918513378711,11.5537305373827,30543.3815388204,0.0,1.0
2004-10-12,13.1,13.15,12.84,13.15,23600,11.5802501943162,11.6244496225388,11.3504131675588,11.6244496225388,26697.1779376357,0.0,1.0
2004-10-13,12.95,13.01,12.9,13.0,53700,11.4476519096485,11.5006912235156,11.4034524814259,11.4918513378711,60747.3921716539,0.0,1.0
2004-10-14,12.8,12.95,12.66,12.95,46500,11.3150536249807,11.4476519096485,11.1912952259575,11.4476519096485,52602.4904279687,0.0,1.0
2004-10-15,12.87,12.95,12.7,12.81,22000,11.3769328244923,11.4476519096485,11.2266547685356,11.3238935106252,24887.1997723723,0.0,1.0
2004-10-18,12.89,12.89,12.3,12.77,40800,11.3946125957814,11.3946125957814,10.8730593427549,11.2885339680472,46154.4432142175,0.0,1.0
2004-10-19,12.8,12.92,12.5,12.75,29900,11.3150536249807,11.4211322527149,11.0498570556452,11.2708541967581,33823.9669633605,0.0,1.0
2004-10-20,13.24,13.24,12.65,12.7,58400,11.7040085933394,11.7040085933394,11.182455340313,11.2266547685356,66064.2030321156,0.0,1.0
2004-10-21,13.21,13.42,13.14,13.16,35500,11.6774889364059,11.8631265349407,11.6156097368943,11.6332895081833,40158.8905417824,0.0,1.0
2004-10-22,13.05,13.6,12.98,13.13,53600,11.5360507660936,12.022244476542,11.474171566582,11.6067698512498,60634.2685363253,0.0,1.0
2004-10-25,13.0,13.15,12.75,13.05,41700,11.4918513378711,11.6244496225388,11.2708541967581,11.5360507660936,47172.5559321781,0.0,1.0
2004-10-26,13.0,13.15,12.55,13.05,54300,11.4918513378711,11.6244496225388,11.0940564838678,11.5360507660936,61426.1339836276,0.0,1.0
2004-10-27,12.87,12.97,12.5,12.9,164700,11.3769328244923,11.4653316809375,11.0498570556452,11.4034524814259,186314.627386806,0.0,1.0
2004-10-28,12.93,12.94,12.84,12.84,12500,11.4299721383594,11.438812024004,11.3504131675588,11.3504131675588,14140.4544161206,0.0,1.0
2004-10-29,13.2,13.2,12.85,12.9,36800,11.6686490507614,11.6686490507614,11.3592530532033,11.4034524814259,41629.4978010589,0.0,1.0
2004-11-01,13.02,13.18,12.95,13.18,43200,11.5095311091601,11.6509692794723,11.4476519096485,11.6509692794723,48869.4104621127,0.0,1.0
2004-11-02,13.06,13.13,13.0,13.0,49700,11.5448906517382,11.6067698512498,11.4918513378711,11.4918513378711,56222.4467584952,0.0,1.0
2004-11-03,13.54,13.67,13.0,13.0,159000,11.9692051626749,12.0841236760536,11.4918513378711,11.4918513378711,179866.580173054,0.0,1.0
2004-11-04,13.48,13.62,13.35,13.6,62200,11.9161658488078,12.0399242478311,11.8012473354291,12.022244476542,70362.9011746162,0.0,1.0
2004-11-05,13.53,13.61,13.32,13.45,66100,11.9603652770304,12.0310843621865,11.7747276784956,11.8896461918743,74774.7229524457,0.0,1.0
2004-11-08,13.8,13.95,13.4,13.53,127500,12.1990421894323,12.3316404741001,11.8454467636517,11.9603652770304,144232.635044431,0.0,1.0
2004-11-09,13.84,14.05,13.72,13.8,25700,12.2344017320104,12.4200393305453,12.1283231042762,12.1990421894323,29072.774279544,0.0,1.0
2004-11-10,14.1,14.14,13.72,13.8,52800,12.4642387587678,12.4995983013459,12.1283231042762,12.1990421894323,59729.2794536935,0.0,1.0
2004-11-11,14.55,14.64,14.05,14.1,75300,12.8620336127711,12.9415925835717,12.4200393305453,12.4642387587678,85182.0974027102,0.0,1.0
2004-11-12,14.38,14.48,14.25,14.48,14400,12.7117555568143,12.8001544132594,12.5968370434356,12.8001544132594,16289.8034873709,0.0,1.0
2004-11-15,14.34,14.4,14.15,14.3,34200,12.6763960142362,12.7294353281033,12.5084381869904,12.6410364716582,38688.283282506,0.0,1.0
2004-11-16,13.95,14.23,13.51,14.1,62500,12.3316404741001,12.5791572721465,11.9426855057414,12.4642387587678,70702.2720806029,0.0,1.0
2004-11-17,14.0,14.39,13.3,13.6,214500,12.3758399023227,12.7205954424588,11.7570479072065,12.022244476542,242650.197780629,0.0,1.0
2004-11-18,13.81,13.95,13.74,13.8,74700,12.2078820750769,12.3316404741001,12.1460028755652,12.1990421894323,84503.3555907364,0.0,1.0
2004-11-19,13.63,13.75,13.38,13.75,42100,12.0487641334756,12.1548427612098,11.8277669923627,12.1548427612098,47625.050473494,0.0,1.0
2004-11-22,13.44,13.5,13.34,13.34,59900,11.8808063062298,11.9338456200969,11.7924074497846,11.7924074497846,67761.0575620496,0.0,1.0
2004-11-23,14.15,14.15,13.23,13.7,97900,12.5084381869904,12.5084381869904,11.6951687076949,12.1106433329872,110748.038987057,0.0,1.0
2004-11-24,14.12,14.23,13.85,14.18,17900,12.4819185300569,12.5791572721465,12.2432416176549,12.534957843924,20249.1307238846,0.0,1.0
2004-11-26,14.13,14.17,14.08,14.08,1500,12.4907584157014,12.5261179582794,12.4465589874788,12.4465589874788,1696.85452993447,0.0,1.0
2004-11-29,13.93,14.03,13.77,14.03,22600,12.3139607028111,12.4023595592562,12.1725225324988,12.4023595592562,25565.9415843459,0.0,1.0
2004-11-30,13.75,13.99,13.68,13.96,14100,12.1548427612098,12.3670000166782,12.0929635616982,12.3404803597446,15950.432581384,0.0,1.0
2004-12-01,13.75,14.05,13.53,13.8,51900,12.1548427612098,12.4200393305453,11.9603652770304,12.1990421894323,58711.1667357325,0.0,1.0
2004-12-02,13.75,13.79,13.69,13.77,112800,12.1548427612098,12.1902023037878,12.1018034473427,12.1725225324988,127603.460651072,0.0,1.0
2004-12-03,13.8,13.82,13.65,13.71,41600,12.1990421894323,12.2167219607214,12.0664439047646,12.1194832186317,47059.4322968495,0.0,1.0
2004-12-06,13.77,13.85,13.75,13.75,24500,12.1725225324988,12.2432416176549,12.1548427612098,12.1548427612098,27715.2906555964,0.0,1.0
2004-12-07,13.85,13.85,13.7,13.75,52400,12.2432416176549,12.2432416176549,12.1106433329872,12.1548427612098,59276.7849123776,0.0,1.0
2004-12-08,14.08,14.08,13.79,13.85,21400,12.4465589874788,12.4465589874788,12.1902023037878,12.2432416176549,24208.4579603984,0.0,1.0
2004-12-09,14.47,14.48,14.0,14.1,38400,12.7913145276149,12.8001544132594,12.3758399023227,12.4642387587678,43439.4759663226,0.0,1.0
2004-12-10,14.36,14.48,14.11,14.37,20700,12.6940757855253,12.8001544132594,12.4730786444123,12.7029156711698,23416.5925130956,0.0,1.0
2004-12-13,14.25,14.3,14.1,14.3,29400,12.5968370434356,12.6410364716582,12.4642387587678,12.6410364716582,33258.3487867156,0.0,1.0
2004-12-14,14.2,14.29,13.9,14.2,35000,12.552637615213,12.6321965860136,12.2874410458775,12.552637615213,39593.2723651376,0.0,1.0
2004-12-15,14.46,14.46,14.15,14.2,16500,12.7824746419704,12.7824746419704,12.5084381869904,12.552637615213,18665.3998292792,0.0,1.0
2004-12-16,14.23,14.4,14.2,14.4,22400,12.5791572721465,12.7294353281033,12.552637615213,12.7294353281033,25339.6943136882,0.0,1.0
2004-12-17,14.37,14.43,14.13,14.2,30900,12.7029156711698,12.7559549850369,12.4907584157014,12.552637615213,34955.20331665,0.0,1.0
2004-12-20,14.55,14.6,14.35,14.4,34900,12.8620336127711,12.9062330409936,12.6852358998807,12.7294353281033,39480.1487298086,0.0,1.0
2004-12-21,14.9,14.95,14.55,14.6,102100,13.1714296103291,13.2156290385517,12.8620336127711,12.9062330409936,115499.231670873,0.0,1.0
2004-12-22,15.53,15.54,14.94,15.0,170200,13.7283424059336,13.7371822915782,13.2067891529072,13.2598284667743,192536.427329899,0.0,1.0
2004-12-23,15.05,15.53,15.05,15.5,40600,13.3040278949969,13.7283424059336,13.3040278949969,13.7018227490001,45928.1959435596,0.0,1.0
2004-12-27,14.88,15.1,14.7,15.05,34000,13.1537498390401,13.3482273232195,12.9946318974388,13.3040278949969,38462.036011848,0.0,1.0
2004-12-28,15.35,15.35,14.91,14.91,14200,13.5692244643324,13.5692244643324,13.1802694959736,13.1802694959736,16063.5562167129,0.0,1.0
2004-12-29,15.4,15.48,15.25,15.3,13900,13.6134238925549,13.6841429777111,13.4808256078872,13.5250250361098,15724.1853107261,0.0,1.0
2004-12-30,15.34,15.45,15.28,15.35,253500,13.5603845786878,13.6576233207775,13.5073452648207,13.5692244643324,286768.415558926,0.0,1.0
2004-12-31,15.25,15.37,15.21,15.3,9000,13.4808256078872,13.5869042356214,13.4454660653091,13.5250250361098,10181.1271796068,0.0,1.0
2005-01-03,15.32,15.43,15.0,15.2,248200,13.5427048073988,13.6399435494885,13.2598284667743,13.4366261796646,280772.862886491,0.0,1.0
2005-01-04,15.07,15.48,14.83,15.32,79800,13.3217076662859,13.6841429777111,13.1095504108175,13.5427048073988,90272.6609925139,0.0,1.0
2005-01-05,14.27,15.04,14.25,15.04,26400,12.6145168147246,13.2951880093524,12.5968370434356,13.2951880093524,29864.6397268467,0.0,1.0
2005-01-06,14.1,14.33,14.1,14.21,15600,12.4642387587678,12.6675561285917,12.4642387587678,12.5614775008575,17647.2871113185,0.0,1.0
2005-01-07,13.76,14.1,13.65,14.1,30200,12.1636826468543,12.4642387587678,12.0664439047646,12.4642387587678,34163.3378693473,0.0,1.0
2005-01-10,14.09,14.14,13.65,13.75,27600,12.4553988731233,12.4995983013459,12.0664439047646,12.1548427612098,31222.1233507943,0.0,1.0
2005-01-11,14.05,14.14,13.85,14.05,21300,12.4200393305453,12.4995983013459,12.2432416176549,12.4200393305453,24095.3343250694,0.0,1.0
2005-01-12,13.94,14.01,13.74,14.0,35000,12.3228005884556,12.3846797879672,12.1460028755652,12.3758399023227,39593.2723651376,0.0,1.0
2005-01-13,14.01,14.04,13.91,13.92,19100,12.3846797879672,12.4111994449007,12.296280931522,12.3051208171665,21606.6143478322,0.0,1.0
2005-01-14,14.2,14.2,13.97,13.97,13000,12.552637615213,12.552637615213,12.3493202453891,12.3493202453891,14706.0725927654,0.0,1.0
2005-01-18,14.37,14.4,14.05,14.15,33200,12.7029156711698,12.7294353281033,12.4200393305453,12.5084381869904,37557.0469292162,0.0,1.0
2005-01-19,14.1,14.37,14.0,14.35,29200,12.4642387587678,12.7029156711698,12.3758399023227,12.6852358998807,33032.1015160578,0.0,1.0
2005-01-20,13.6,14.05,13.55,14.05,22700,12.022244476542,12.4200393305453,11.9780450483194,12.4200393305453,25679.065219675,0.0,1.0
2005-01-21,13.97,14.09,13.56,13.62,32400,12.3493202453891,12.4553988731233,11.986884933964,12.0399242478311,36652.0578465846,0.0,1.0
2005-01-24,14.09,14.11,13.85,13.97,35200,12.4553988731233,12.4730786444123,12.2432416176549,12.3493202453891,39819.5196357956,0.0,1.0
2005-01-25,14.23,14.28,13.88,14.0,47000,12.5791572721465,12.6233567003691,12.2697612745885,12.3758399023227,53168.1086046136,0.0,1.0
2005-01-26,14.22,14.25,14.11,14.24,19300,12.570317386502,12.5968370434356,12.4730786444123,12.5879971577911,21832.8616184902,0.0,1.0
2005-01-27,14.53,14.6,14.22,14.22,18100,12.844353841482,12.9062330409936,12.570317386502,12.570317386502,20475.3779945427,0.0,1.0
2005-01-28,14.55,14.57,14.35,14.48,15000,12.8620336127711,12.8797133840601,12.6852358998807,12.8001544132594,16968.5452993447,0.0,1.0
2005-01-31,15.15,15.15,14.58,14.58,54000,13.392426751442,13.392426751442,12.8885532697046,12.8885532697046,61086.7630776411,0.0,1.0
2005-02-01,14.99,15.0,14.77,15.0,69100,13.2509885811298,13.2598284667743,13.0565110969504,13.2598284667743,78168.4320123145,0.0,1.0
2005-02-02,14.99,15.0,14.74,14.95,36300,13.2509885811298,13.2598284667743,13.0299914400169,13.2156290385517,41063.8796244141,0.0,1.0
2005-02-03,14.95,15.0,14.81,14.9,23000,13.2156290385517,13.2598284667743,13.0918706395285,13.1714296103291,26018.4361256619,0.0,1.0
2005-02-04,14.94,15.0,14.88,14.95,49900,13.2067891529072,13.2598284667743,13.1537498390401,13.2156290385517,56448.6940291534,0.0,1.0
2005-02-07,15.11,15.11,14.89,14.98,20100,13.357067208864,13.357067208864,13.1625897246846,13.2421486954853,22737.8507011218,0.0,1.0
2005-02-08,14.99,15.02,14.91,15.02,25100,13.2509885811298,13.2775082380633,13.1802694959736,13.2775082380633,28394.0324675701,0.0,1.0
2005-02-09,14.69,14.95,14.66,14.95,67000,12.9857920117943,13.2156290385517,12.9592723548607,13.2156290385517,75792.8356704063,0.0,1.0
2005-02-10,14.7,14.74,14.6,14.66,13300,12.9946318974388,13.0299914400169,12.9062330409936,12.9592723548607,15045.4434987523,0.0,1.0
2005-02-11,14.85,14.95,14.65,14.65,255200,13.1272301821065,13.2156290385517,12.9504324692162,12.9504324692162,288691.517359519,0.0,1.0
2005-02-14,14.95,14.99,14.7,14.8,233800,13.2156290385517,13.2509885811298,12.9946318974388,13.083030753884,264483.05939912,0.0,1.0
2005-02-15,14.91,14.92,14.7,14.9,16000,13.1802694959736,13.1891093816182,12.9946318974388,13.1714296103291,18099.7816526344,0.0,1.0
2005-02-16,14.5,14.91,14.46,14.91,193200,12.8178341845485,13.1802694959736,12.7824746419704,13.1802694959736,218554.863455559,0.0,1.0
2005-02-17,13.69,14.26,13.6,14.25,55500,12.1018034473427,12.6056769290801,12.022244476542,12.5968370434356,62783.6176075753,0.0,1.0
2005-02-18,13.72,13.93,13.59,13.65,22200,12.1283231042762,12.3139607028111,12.0134045908975,12.0664439047646,25113.4470430302,0.0,1.0
2005-02-22,13.59,13.67,13.33,13.67,47200,12.0134045908975,12.0841236760536,11.7835675641401,12.0841236760536,53394.3558752714,0.0,1.0
2005-02-23,13.75,13.9,13.61,13.65,71700,12.1548427612098,12.2874410458775,12.0310843621865,12.0664439047646,81109.6465308675,0.0,1.0
2005-02-24,14.07,14.07,13.58,13.67,59000,12.4377191018343,12.4377191018343,12.004564705253,12.0841236760536,66742.9448440891,0.0,1.0
2005-02-25,14.35,14.38,13.85,13.85,24800,12.6852358998807,12.7117555568143,12.2432416176549,12.2432416176549,28054.6615615833,0.0,1.0
2005-02-28,14.45,14.48,14.13,14.35,32400,12.7736347563259,12.8001544132594,12.4907584157014,12.6852358998807,36652.0578465846,0.0,1.0
2005-03-01,14.4,14.5,14.35,14.4,25800,12.7294353281033,12.8178341845485,12.6852358998807,12.7294353281033,29185.8979148729,0.0,1.0
2005-03-02,14.55,14.58,14.27,14.33,208300,12.8620336127711,12.8885532697046,12.6145168147246,12.6675561285917,235636.532390233,0.0,1.0
2005-03-03,14.05,14.6,14.0,14.6,23600,12.4200393305453,12.9062330409936,12.3758399023227,12.9062330409936,26697.1779376356,0.0,1.0
2005-03-04,14.07,14.1,13.95,14.03,44700,12.4377191018343,12.4642387587678,12.3316404741001,12.4023595592562,50566.2649920472,0.0,1.0
2005-03-07,13.95,14.13,13.85,14.11,9100,12.3316404741001,12.4907584157014,12.2432416176549,12.4730786444123,10294.2508149358,0.0,1.0
2005-03-08,13.87,13.95,13.85,13.95,20700,12.260921388944,12.3316404741001,12.2432416176549,12.3316404741001,23416.5925130956,0.0,1.0
2005-03-09,13.56,13.85,13.466,13.85,18800,11.986884933964,12.2432416176549,11.9037900089055,12.2432416176549,21267.2434418453,0.0,1.0
2005-03-10,13.8,13.85,13.5,13.52,95600,12.1990421894323,12.2432416176549,11.9338456200969,11.9515253913859,108146.195374491,0.0,1.0
2005-03-11,13.95,13.96,13.45,13.72,70300,12.3316404741001,12.3404803597446,11.8896461918743,12.1283231042762,79525.9156362621,0.0,1.0
2005-03-14,14.02,14.08,13.9,13.98,37300,12.3935196736117,12.4465589874788,12.2874410458775,12.3581601310336,42195.1159777038,0.0,1.0
2005-03-15,13.76,14.03,13.75,13.96,5700,12.1636826468543,12.4023595592562,12.1548427612098,12.3404803597446,6448.04721375098,0.0,1.0
2005-03-16,13.62,13.75,13.6,13.73,11700,12.0399242478311,12.1548427612098,12.022244476542,12.1371629899207,13235.4653334888,0.0,1.0
2005-03-17,13.81,13.88,13.58,13.66,15700,12.2078820750769,12.2697612745885,12.004564705253,12.0752837904091,17760.4107466474,0.0,1.0
2005-03-18,14.0,14.05,13.78,13.91,55100,12.3758399023227,12.4200393305453,12.1813624181433,12.296280931522,62331.1230662594,0.0,1.0
2005-03-21,13.26,13.89,13.238,13.8,21200,11.7216883646285,12.278601160233,11.7022406162105,12.1990421894323,23982.2106897405,0.0,1.0
2005-03-22,12.2,13.2,12.05,13.2,68800,10.7846604863098,11.6686490507614,10.652062201642,11.6686490507614,77829.0611063274,0.0,1.0
2005-03-23,12.09,12.2,12.01,12.15,37000,10.6874217442201,10.7846604863098,10.6167026590639,10.7404610580872,41855.7450717169,0.0,1.0
2005-03-24,12.15,12.25,12.11,12.14,10900,10.7404610580872,10.8288599145323,10.7051015155091,10.7316211724427,12330.4762508571,0.0,1.0
2005-03-28,12.39,12.4,12.14,12.17,14600,10.9526183135556,10.9614581992001,10.7316211724427,10.7581408293762,16516.0507580288,0.0,1.0
2005-03-29,12.25,12.35,12.15,12.35,22900,10.8288599145323,10.9172587709775,10.7404610580872,10.9172587709775,25905.312490333,0.0,1.0
2005-03-30,12.84,12.85,12.35,12.35,16900,11.3504131675588,11.3592530532033,10.9172587709775,10.9172587709775,19117.894370595,0.0,1.0
2005-03-31,13.1,13.35,12.83,12.9,57900,11.5802501943162,11.8012473354291,11.3415732819143,11.4034524814259,65498.5848554706,0.0,1.0
2005-04-01,12.79,13.23,12.59,13.12,44500,11.3062137393362,11.6951687076949,11.1294160264459,11.5979299656052,50340.0177213893,0.0,1.0
2005-04-04,12.87,12.9,12.75,12.77,23500,11.3769328244923,11.4034524814259,11.2708541967581,11.2885339680472,26584.0543023068,0.0,1.0
2005-04-05,12.73,12.89,12.63,12.82,24600,11.2531744254691,11.3946125957814,11.164775569024,11.3327333962698,27828.4142909254,0.0,1.0
2005-04-06,12.7,12.7,12.5,12.63,24900,11.2266547685356,11.2266547685356,11.0498570556452,11.164775569024,28167.7851969121,0.0,1.0
2005-04-07,12.56,12.67,12.5,12.65,11000,11.1028963695123,11.200135111602,11.0498570556452,11.182455340313,12443.5998861862,0.0,1.0
2005-04-08,12.25,12.53,12.15,12.49,37000,10.8288599145323,11.0763767125788,10.7404610580872,11.0410171700007,41855.7450717171,0.0,1.0
2005-04-11,12.22,12.29,12.1,12.15,22900,10.8023402575988,10.8642194571104,10.6962616298646,10.7404610580872,25905.3124903329,0.0,1.0
2005-04-12,11.85,12.2,11.5,12.2,23500,10.4752644887517,10.7846604863098,10.1658684911936,10.7846604863098,26584.0543023067,0.0,1.0
2005-04-13,11.77,11.95,11.65,11.85,233300,10.4045454035956,10.5636633451969,10.2984667758614,10.4752644887517,263917.441222474,0.0,1.0
2005-04-14,11.62,11.9,11.45,11.82,315400,10.2719471189278,10.5194639169743,10.121669062971,10.4487448318181,356791.945827555,0.0,1.0
2005-04-15,11.01,11.63,11.0,11.63,19900,9.73271409461233,10.2807870045723,9.72387420896781,10.2807870045723,22511.603430464,0.0,1.0
2005-04-18,10.93,11.1,10.75,11.06,254700,9.6619950094562,9.81227306541298,9.50287706785491,9.77691352283491,288125.899182873,0.0,1.0
2005-04-19,10.81,11.03,10.45,10.98,28000,9.55591638172201,9.75039386590136,9.23768049851942,9.70619443767878,31674.6178921101,0.0,1.0
2005-04-20,10.33,10.8,10.33,10.8,25800,9.13160187078523,9.54707649607749,9.13160187078523,9.54707649607749,29185.8979148729,0.0,1.0
2005-04-21,10.67,10.68,10.49,10.49,15500,9.43215798269878,9.4409978683433,9.27304004109749,9.27304004109749,17534.1634759895,0.0,1.0
2005-04-22,9.25,10.7,9.09,10.7,220400,8.17689422117748,9.45867763963233,8.03545605086522,9.45867763963233,249324.492265038,0.0,1.0
2005-04-25,9.26,9.41,9.17,9.25,22000,8.18573410682199,8.31833239148974,8.10617513602135,8.17689422117748,24887.1997723723,0.0,1.0
2005-04-26,10.03,10.07,9.0,9.3,66500,8.86640530144974,8.90176484402781,7.95589708006457,8.22109364940006,75227.2174937615,0.0,1.0
2005-04-27,10.14,10.3,10.0,10.06,26100,8.96364404353942,9.10508221385168,8.83988564451619,8.89292495838329,29525.2688208598,0.0,1.0
2005-04-28,9.5,10.0,9.5,10.0,527000,8.39789136229038,8.83988564451619,8.39789136229038,8.83988564451619,596161.558183644,0.0,1.0
2005-04-29,9.43,9.5,9.25,9.45,32900,8.33601216277877,8.39789136229038,8.17689422117748,8.3536919340678,37217.6760232294,0.0,1.0
2005-05-02,9.07,9.7,9.05,9.47,14300,8.01777627957619,8.57468907518071,8.00009650828716,8.37137170535684,16176.6798520419,0.0,1.0
2005-05-03,9.12,9.17,9.09,9.1,24000,8.06197570779877,8.10617513602135,8.03545605086522,8.04429593650974,27149.6724789515,0.0,1.0
2005-05-04,9.03,9.18,9.01,9.1,75600,7.98241673699812,8.11501502166587,7.96473696570909,8.04429593650974,85521.4683086974,0.0,1.0
2005-05-05,9.13,9.13,9.0,9.02,384600,8.07081559344329,8.07081559344329,7.95589708006457,7.97357685135361,435073.501475198,0.0,1.0
2005-05-06,9.35,9.46,9.17,9.17,50500,8.26529307762264,8.36253181971232,8.10617513602135,8.10617513602135,57127.4358411272,0.0,1.0
2005-05-09,9.38,9.39,9.2,9.25,18300,8.29181273455619,8.30065262020071,8.1326947929549,8.17689422117748,20701.6252652005,0.0,1.0
2005-05-10,9.21,9.36,9.2,9.35,15000,8.14153467859941,8.27413296326716,8.1326947929549,8.26529307762264,16968.5452993447,0.0,1.0
2005-05-11,9.38,9.38,9.1,9.25,286200,8.29181273455619,8.29181273455619,8.04429593650974,8.17689422117748,323759.844311497,0.0,1.0
2005-05-12,9.31,9.61,9.05,9.42,37100,8.22993353504458,8.49513010438006,8.00009650828716,8.32717227713425,41968.8687070459,0.0,1.0
2005-05-13,9.33,9.39,9.12,9.28,40000,8.24761330633361,8.30065262020071,8.06197570779877,8.20341387811103,45249.4541315859,0.0,1.0
2005-05-16,9.56,9.65,9.38,9.38,18200,8.45093067615748,8.53048964695813,8.29181273455619,8.29181273455619,20588.5016298716,0.0,1.0
2005-05-17,9.9,10.05,9.36,9.46,31000,8.75148678807103,8.88408507273878,8.27413296326716,8.36253181971232,35068.3269519791,0.0,1.0
2005-05-18,9.98,10.1,9.76,9.76,30100,8.82220587322716,8.92828450096136,8.6277283890478,8.6277283890478,34050.2142340184,0.0,1.0
2005-05-19,9.59,9.94,9.35,9.8,31800,8.47745033309103,8.7868463306491,8.26529307762264,8.66308793162587,35973.3160346108,0.0,1.0
2005-05-20,9.81,9.83,9.52,9.61,14500,8.67192781727039,8.68960758855942,8.41557113357942,8.49513010438006,16402.9271226999,0.0,1.0
2005-05-23,9.94,10.05,9.85,9.9,20500,8.7868463306491,8.88408507273878,8.70728735984845,8.75148678807103,23190.3452424378,0.0,1.0
2005-05-24,9.99,10.14,9.95,10.0,73800,8.83104575887168,8.96364404353942,8.79568621629361,8.83988564451619,83485.2428727759,0.0,1.0
2005-05-25,9.85,10.09,9.71,10.09,24400,8.70728735984845,8.91944461531684,8.58352896082522,8.91944461531684,27602.1670202674,0.0,1.0
2005-05-26,10.09,10.3,9.7,9.95,95400,8.91944461531684,9.10508221385168,8.57468907518071,8.79568621629361,107919.948103832,0.0,1.0
2005-05-27,10.27,10.6,9.9509,10.04,67500,9.07856255691813,9.37027878318717,8.79648180600162,8.87524518709426,76358.4538470512,0.0,1.0
2005-05-31,10.41,10.56,10.2,10.2,33200,9.20232095594136,9.3349192406091,9.01668335740652,9.01668335740652,37557.0469292163,0.0,1.0
2005-06-01,10.37,10.48,10.26,10.4,42500,9.16696141336329,9.26420015545297,9.06972267127361,9.19348107029684,48077.54501481,0.0,1.0
2005-06-02,10.77,11.0,10.6,10.6,53800,9.52055683914394,9.72387420896781,9.37027878318717,9.37027878318717,60860.515806983,0.0,1.0
2005-06-03,11.1,11.11,10.6,10.67,59900,9.81227306541298,9.82111295105749,9.37027878318717,9.43215798269878,67761.0575620498,0.0,1.0
2005-06-06,11.33,11.39,11.01,11.11,57700,10.0155904352368,10.0686297491039,9.73271409461233,9.82111295105749,65272.3375848129,0.0,1.0
2005-06-07,11.22,11.46,11.15,11.38,106500,9.91835169314717,10.1305089486156,9.85647249363556,10.0597898634594,120476.671625347,0.0,1.0
2005-06-08,11.18,11.33,11.15,11.25,73200,9.88299215056911,10.0155904352368,9.85647249363556,9.94487135008072,82806.5010608021,0.0,1.0
2005-06-09,11.4,11.42,11.1,11.16,57000,10.0774696347485,10.0951494060375,9.81227306541298,9.86531237928007,64480.4721375096,0.0,1.0
2005-06-10,11.52,11.54,11.39,11.45,22800,10.1835482624827,10.2012280337717,10.0686297491039,10.121669062971,25792.1888550038,0.0,1.0
2005-06-13,12.99,13.35,11.37,11.42,191500,11.4830114522265,11.8012473354291,10.0509499778149,10.0951494060375,216631.761654968,0.0,1.0
2005-06-14,12.95,13.25,12.86,13.09,87000,11.4476519096485,11.712848478984,11.3680929388478,11.5714103086717,98417.562736199,0.0,1.0
2005-06-15,13.13,13.15,12.91,12.91,709500,11.6067698512498,11.6244496225388,11.4122923670704,11.4122923670704,802612.192659002,0.0,1.0
2005-06-16,13.16,13.19,12.98,13.03,42500,11.6332895081833,11.6598091651169,11.474171566582,11.5183709948046,48077.54501481,0.0,1.0
2005-06-17,13.1,13.19,13.07,13.09,110600,11.5802501943162,11.6598091651169,11.5537305373827,11.5714103086717,125114.740673835,0.0,1.0
2005-06-20,13.01,13.15,12.91,13.01,44100,11.5006912235156,11.6244496225388,11.4122923670704,11.5006912235156,49887.5231800733,0.0,1.0
2005-06-21,12.85,13.04,12.75,13.04,47100,11.3592530532033,11.5272108804491,11.2708541967581,11.5272108804491,53281.2322399424,0.0,1.0
2005-06-22,12.9,12.92,12.42,12.75,77800,11.4034524814259,11.4211322527149,10.9791379704891,11.2708541967581,88010.1882859345,0.0,1.0
2005-06-23,12.6,12.91,12.56,12.8,87500,11.1382559120904,11.4122923670704,11.1028963695123,11.3150536249807,98983.1809128442,0.0,1.0
2005-06-24,13.45,13.67,12.23,12.62,1859000,11.8896461918743,12.0841236760536,10.8111801432433,11.1559356833794,2102968.38076545,0.0,1.0
2005-06-27,13.17,13.2,12.8,12.8,119600,11.6421293938278,11.6686490507614,11.3150536249807,11.3150536249807,135295.867853442,0.0,1.0
2005-06-28,13.73,14.0,13.25,13.25,87900,12.1371629899207,12.3758399023227,11.712848478984,11.712848478984,99435.6754541602,0.0,1.0
2005-06-29,13.66,13.85,13.58,13.85,51700,12.0752837904091,12.2432416176549,12.004564705253,12.2432416176549,58484.9194650749,0.0,1.0
2005-06-30,13.63,13.86,13.49,13.74,70400,12.0487641334756,12.2520815032994,11.9250057344523,12.1460028755652,79639.039271591,0.0,1.0
2005-07-01,13.66,13.72,13.55,13.59,38200,12.0752837904091,12.1283231042762,11.9780450483194,12.0134045908975,43213.2286956646,0.0,1.0
2005-07-05,14.4,14.48,13.38,13.63,74900,12.7294353281033,12.8001544132594,11.8277669923627,12.0487641334756,84729.6028613947,0.0,1.0
2005-07-06,13.95,14.5,13.95,14.4,45000,12.3316404741001,12.8178341845485,12.3316404741001,12.7294353281033,50905.6358980341,0.0,1.0
2005-07-07,14.09,14.11,13.32,13.85,48400,12.4553988731233,12.4730786444123,11.7747276784956,12.2432416176549,54751.839499219,0.0,1.0
2005-07-08,14.5,14.76,13.95,14.14,72500,12.8178341845485,13.0476712113059,12.3316404741001,12.4995983013459,82014.6356134993,0.0,1.0
2005-07-11,14.64,15.1,14.52,14.52,73000,12.9415925835717,13.3482273232195,12.8355139558375,12.8355139558375,82580.2537901443,0.0,1.0
2005-07-12,14.64,15.0,14.58,14.59,50900,12.9415925835717,13.2598284667743,12.8885532697046,12.8973931553491,57579.9303824431,0.0,1.0
2005-07-13,14.55,14.74,14.5,14.66,19700,12.8620336127711,13.0299914400169,12.8178341845485,12.9592723548607,22285.356159806,0.0,1.0
2005-07-14,14.17,14.8,14.16,14.6,26500,12.5261179582794,13.083030753884,12.5172780726349,12.9062330409936,29977.7633621758,0.0,1.0
2005-07-15,14.22,14.33,13.45,14.12,39800,12.570317386502,12.6675561285917,11.8896461918743,12.4819185300569,45023.2068609281,0.0,1.0
2005-07-18,13.82,14.27,13.55,14.27,27800,12.2167219607214,12.6145168147246,11.9780450483194,12.6145168147246,31448.3706214521,0.0,1.0
2005-07-19,14.46,14.5,13.85,13.91,21900,12.7824746419704,12.8178341845485,12.2432416176549,12.296280931522,24774.0761370433,0.0,1.0
2005-07-20,15.06,15.1,14.27,14.36,30400,13.3128677806414,13.3482273232195,12.6145168147246,12.6940757855253,34389.5851400052,0.0,1.0
2005-07-21,14.53,15.31,14.5,15.31,56200,12.844353841482,13.5338649217543,12.8178341845485,13.5338649217543,63575.4830548783,0.0,1.0
2005-07-22,15.29,15.35,14.41,14.66,64600,13.5161851504653,13.5692244643324,12.7382752137478,12.9592723548607,73077.868422511,0.0,1.0
2005-07-25,14.98,15.36,14.91,15.19,51100,13.2421486954853,13.5780643499769,13.1802694959736,13.4277862940201,57806.1776531008,0.0,1.0
2005-07-26,15.17,15.3,14.64,14.88,39500,13.4101065227311,13.5250250361098,12.9415925835717,13.1537498390401,44683.8359549409,0.0,1.0
2005-07-27,15.02,15.27,14.5,15.27,31300,13.2775082380633,13.4985053791762,12.8178341845485,13.4985053791762,35407.697857966,0.0,1.0
2005-07-28,15.3,15.33,14.8,15.12,54600,13.5250250361098,13.5515446930433,13.083030753884,13.3659070945085,61765.5048896146,0.0,1.0
2005-07-29,13.98,14.81,13.85,14.8,90400,12.3581601310336,13.0918706395285,12.2432416176549,13.083030753884,102263.766337384,0.0,1.0
2005-08-01,14.29,14.5,13.85,13.88,59600,12.6321965860136,12.8178341845485,12.2432416176549,12.2697612745885,67421.6866560632,0.0,1.0
2005-08-02,14.65,14.65,14.02,14.35,30100,12.9504324692162,12.9504324692162,12.3935196736117,12.6852358998807,34050.2142340184,0.0,1.0
2005-08-03,14.63,15.24,14.5,14.6,35300,12.9327526979272,13.4719857222427,12.8178341845485,12.9062330409936,39932.6432711245,0.0,1.0
2005-08-04,13.38,14.85,13.38,14.55,36900,11.8277669923627,13.1272301821065,11.8277669923627,12.8620336127711,41742.6214363879,0.0,1.0
2005-08-05,12.71,13.39,12.46,13.39,74300,11.2354946541801,11.8366068780072,11.0144975130672,11.8366068780072,84050.8610494207,0.0,1.0
2005-08-08,14.23,14.41,13.65,13.75,137800,12.5791572721465,12.7382752137478,12.0664439047646,12.1548427612098,155884.369483314,0.0,1.0
2005-08-09,14.1,14.89,14.1,14.35,215800,12.4642387587678,13.1625897246846,12.4642387587678,12.6852358998807,244120.805039906,0.0,1.0
2005-08-10,13.34,14.5,12.91,14.25,72900,11.7924074497846,12.8178341845485,11.4122923670704,12.5968370434356,82467.1301548153,0.0,1.0
2005-08-11,13.88,13.97,13.01,13.3,55300,12.2697612745885,12.3493202453891,11.5006912235156,11.7570479072065,62557.3703369174,0.0,1.0
2005-08-12,13.47,13.75,13.1,13.75,58200,11.9073259631633,12.1548427612098,11.5802501943162,12.1548427612098,65837.9557614575,0.0,1.0
2005-08-15,13.6,13.69,13.07,13.62,57900,12.022244476542,12.1018034473427,11.5537305373827,12.0399242478311,65498.5848554707,0.0,1.0
2005-08-16,13.12,13.5,13.05,13.5,59500,11.5979299656052,11.9338456200969,11.5360507660936,11.9338456200969,67308.5630207343,0.0,1.0
2005-08-17,13.05,13.21,12.8,13.1,68300,11.5360507660936,11.6774889364059,11.3150536249807,11.5802501943162,77263.4429296831,0.0,1.0
2005-08-18,13.22,13.36,12.51,12.75,84200,11.6863288220504,11.8100872210736,11.0586969412898,11.2708541967581,95250.1009469884,0.0,1.0
2005-08-19,13.1,13.24,12.94,13.23,62600,11.5802501943162,11.7040085933394,11.438812024004,11.6951687076949,70815.395715932,0.0,1.0
2005-08-22,13.19,13.2,12.67,13.08,92900,11.6598091651169,11.6686490507614,11.200135111602,11.5625704230272,105091.857220608,0.0,1.0
2005-08-23,13.1,13.34,13.0,13.2,43400,11.5802501943162,11.7924074497846,11.4918513378711,11.6686490507614,49095.6577327707,0.0,1.0
2005-08-24,13.14,13.42,13.0,13.15,60600,11.6156097368943,11.8631265349407,11.4918513378711,11.6244496225388,68552.9230093525,0.0,1.0
2005-08-25,13.36,13.48,13.07,13.2,25200,11.8100872210736,11.9161658488078,11.5537305373827,11.6686490507614,28507.1561028992,0.0,1.0
2005-08-26,12.97,13.53,12.58,13.46,46700,11.4653316809375,11.9603652770304,11.1205761408014,11.8984860775188,52828.7376986265,0.0,1.0
2005-08-29,13.5,13.51,12.8,12.9,30400,11.9338456200969,11.9426855057414,11.3150536249807,11.4034524814259,34389.5851400052,0.0,1.0
2005-08-30,13.41,13.68,13.24,13.5,32900,11.8542866492962,12.0929635616982,11.7040085933394,11.9338456200969,37217.6760232294,0.0,1.0
2005-08-31,13.85,13.85,13.22,13.45,48600,12.2432416176549,12.2432416176549,11.6863288220504,11.8896461918743,54978.086769877,0.0,1.0
2005-09-01,13.5,14.01,13.3,13.91,59800,11.9338456200969,12.3846797879672,11.7570479072065,12.296280931522,67647.9339267207,0.0,1.0
2005-09-02,13.74,13.8,13.45,13.53,52700,12.1460028755652,12.1990421894323,11.8896461918743,11.9603652770304,59616.1558183646,0.0,1.0
2005-09-06,14.05,14.1,13.78,13.78,37700,12.4200393305453,12.4642387587678,12.1813624181433,12.1813624181433,42647.6105190195,0.0,1.0
2005-09-07,14.0,14.12,13.83,14.12,39900,12.3758399023227,12.4819185300569,12.2255618463659,12.4819185300569,45136.3304962568,0.0,1.0
2005-09-08,13.74,13.93,13.51,13.93,31600,12.1460028755652,12.3139607028111,11.9426855057414,12.3139607028111,35747.068763953,0.0,1.0
2005-09-09,14.0,14.0,13.62,13.74,11900,12.3758399023227,12.3758399023227,12.0399242478311,12.1460028755652,13461.7126041468,0.0,1.0
2005-09-12,14.18,14.2,13.85,13.95,46600,12.534957843924,12.552637615213,12.2432416176549,12.3316404741001,52715.6140632974,0.0,1.0
2005-09-13,13.9,14.08,13.76,14.08,35900,12.2874410458775,12.4465589874788,12.1636826468543,12.4465589874788,40611.3850830984,0.0,1.0
2005-09-14,13.42,13.99,13.28,13.97,46200,11.8631265349407,12.3670000166782,11.7393681359175,12.3493202453891,52263.1195219818,0.0,1.0
2005-09-15,13.52,13.56,13.33,13.46,38800,11.9515253913859,11.986884933964,11.7835675641401,11.8984860775188,43891.9705076383,0.0,1.0
2005-09-16,13.94,14.0,13.6,13.62,224100,12.3228005884556,12.3758399023227,12.022244476542,12.0399242478311,253510.066772209,0.0,1.0
2005-09-19,13.87,14.12,13.75,13.98,33400,12.260921388944,12.4819185300569,12.1548427612098,12.3581601310336,37783.2941998741,0.0,1.0
2005-09-20,14.03,14.6,13.97,13.97,98900,12.4023595592562,12.9062330409936,12.3493202453891,12.3493202453891,111879.275340346,0.0,1.0
2005-09-21,13.91,14.03,13.75,14.0,77500,12.296280931522,12.4023595592562,12.1548427612098,12.3758399023227,87670.8173799478,0.0,1.0
2005-09-22,14.37,14.5,13.85,13.91,69000,12.7029156711698,12.8178341845485,12.2432416176549,12.296280931522,78055.3083769855,0.0,1.0
2005-09-23,14.51,14.51,13.9,14.37,376700,12.826674070193,12.826674070193,12.2874410458775,12.7029156711698,426136.73428421,0.0,1.0
2005-09-26,13.77,14.75,13.53,14.69,86800,12.1725225324988,13.0388313256614,11.9603652770304,12.9857920117943,98191.3154655414,0.0,1.0
2005-09-27,13.87,13.97,13.48,13.73,62500,12.260921388944,12.3493202453891,11.9161658488078,12.1371629899207,70702.2720806027,0.0,1.0
2005-09-28,14.01,14.04,13.76,13.87,52100,12.3846797879672,12.4111994449007,12.1636826468543,12.260921388944,58937.4140063906,0.0,1.0
2005-09-29,14.95,14.95,13.85,14.11,85600,13.2156290385517,13.2156290385517,12.2432416176549,12.4730786444123,96833.8318415938,0.0,1.0
2005-09-30,15.17,15.17,14.8,14.95,39200,13.4101065227311,13.4101065227311,13.083030753884,13.2156290385517,44344.4650489541,0.0,1.0
2005-10-03,14.67,15.2,14.66,15.1,32900,12.9681122405053,13.4366261796646,12.9592723548607,13.3482273232195,37217.6760232293,0.0,1.0
2005-10-04,14.48,15.14,14.48,14.67,39800,12.8001544132594,13.3835868657975,12.8001544132594,12.9681122405053,45023.2068609281,0.0,1.0
2005-10-05,13.17,14.4,13.17,14.4,101600,11.6421293938278,12.7294353281033,11.6421293938278,12.7294353281033,114933.613494228,0.0,1.0
2005-10-06,13.2,13.43,13.1,13.27,95800,11.6686490507614,11.8719664205852,11.5802501943162,11.730528250273,108372.442645148,0.0,1.0
2005-10-07,13.55,13.67,13.26,13.3,38500,11.9780450483194,12.0841236760536,11.7216883646285,11.7570479072065,43552.5996016516,0.0,1.0
2005-10-10,14.5,14.53,13.55,14.05,100000,12.8178341845485,12.844353841482,11.9780450483194,12.4200393305453,113123.635328965,0.0,1.0
2005-10-11,13.76,14.5,13.73,14.5,74500,12.1636826468543,12.8178341845485,12.1371629899207,12.8178341845485,84277.1083200786,0.0,1.0
2005-10-12,13.82,13.94,13.52,13.8,63300,12.2167219607214,12.3228005884556,11.9515253913859,12.1990421894323,71607.2611632345,0.0,1.0
2005-10-13,14.23,14.27,13.6,13.8,56600,12.5791572721465,12.6145168147246,12.022244476542,12.1990421894323,64027.9775961942,0.0,1.0
2005-10-14,14.18,14.41,13.92,14.33,77500,12.534957843924,12.7382752137478,12.3051208171665,12.6675561285917,87670.8173799474,0.0,1.0
2005-10-17,13.58,14.11,13.42,14.11,58800,12.004564705253,12.4730786444123,11.8631265349407,12.4730786444123,66516.6975734312,0.0,1.0
2005-10-18,13.33,13.7,13.3,13.62,39900,11.7835675641401,12.1106433329872,11.7570479072065,12.0399242478311,45136.3304962569,0.0,1.0
2005-10-19,14.25,14.3,13.23,13.32,92800,12.5968370434356,12.6410364716582,11.6951687076949,11.7747276784956,104978.733585279,0.0,1.0
2005-10-20,13.85,14.3,13.6,14.25,48000,12.2432416176549,12.6410364716582,12.022244476542,12.5968370434356,54299.3449579032,0.0,1.0
2005-10-21,14.24,14.49,13.9,13.9,61300,12.5879971577911,12.808994298904,12.2874410458775,12.2874410458775,69344.7884566551,0.0,1.0
2005-10-24,15.0,15.54,14.81,15.5,356800,13.2598284667743,13.7371822915782,13.0918706395285,13.7018227490001,403625.130853746,0.0,1.0
2005-10-25,14.44,15.0,13.8,15.0,189100,12.7647948706814,13.2598284667743,12.1990421894323,13.2598284667743,213916.794407072,0.0,1.0
2005-10-26,14.6,15.1,14.21,14.21,87200,12.9062330409936,13.3482273232195,12.5614775008575,12.5614775008575,98643.8100068575,0.0,1.0
2005-10-27,14.06,14.65,14.06,14.65,95900,12.4288792161898,12.9504324692162,12.4288792161898,12.9504324692162,108485.566280477,0.0,1.0
2005-10-28,14.49,14.59,14.16,14.16,69700,12.808994298904,12.8973931553491,12.5172780726349,12.5172780726349,78847.1738242882,0.0,1.0
2005-10-31,14.98,15.1,14.45,14.49,111000,13.2421486954853,13.3482273232195,12.7736347563259,12.808994298904,125567.23521515,0.0,1.0
2005-11-01,14.87,15.17,14.79,15.17,43300,13.1449099533956,13.4101065227311,13.0741908682394,13.4101065227311,48982.5340974416,0.0,1.0
2005-11-02,15.01,15.07,14.95,14.95,75100,13.2686683524188,13.3217076662859,13.2156290385517,13.2156290385517,84955.8501320525,0.0,1.0
2005-11-03,14.97,15.27,14.79,15.03,81500,13.2333088098407,13.4985053791762,13.0741908682394,13.2863481237078,92195.7627931065,0.0,1.0
2005-11-04,15.08,15.15,14.85,14.95,32700,13.3305475519304,13.392426751442,13.1272301821065,13.2156290385517,36991.4287525715,0.0,1.0
2005-11-07,14.83,15.1,14.36,15.1,111900,13.1095504108175,13.3482273232195,12.6940757855253,13.3482273232195,126585.347933112,0.0,1.0
2005-11-08,14.64,14.7201,14.47,14.57,29400,12.9415925835717,13.0124000675843,12.7913145276149,12.8797133840601,33258.3487867157,0.0,1.0
2005-11-09,14.91,15.1,14.67,14.67,50600,13.1802694959736,13.3482273232195,12.9681122405053,12.9681122405053,57240.5594764563,0.0,1.0
2005-11-10,14.91,15.0,14.43,14.91,88000,13.1802694959736,13.2598284667743,12.7559549850369,13.1802694959736,99548.7990894893,0.0,1.0
2005-11-11,14.74,15.01,14.65,14.87,63600,13.0299914400169,13.2686683524188,12.9504324692162,13.1449099533956,71946.6320692214,0.0,1.0
2005-11-14,14.91,15.02,14.62,14.8,69800,13.1802694959736,13.2775082380633,12.9239128122827,13.083030753884,78960.2974596176,0.0,1.0
2005-11-15,14.56,15.01,14.3,15.0,235300,12.8708734984156,13.2686683524188,12.6410364716582,13.2598284667743,266179.913929054,0.0,1.0
2005-11-16,13.89,14.42,13.5,14.25,362200,12.278601160233,12.7471150993924,11.9338456200969,12.5968370434356,409733.80716151,0.0,1.0
2005-11-17,13.98,14.27,13.82,13.89,144800,12.3581601310336,12.6145168147246,12.2167219607214,12.278601160233,163803.023956341,0.0,1.0
2005-11-18,13.95,14.3,13.9,14.3,270800,12.3316404741001,12.6410364716582,12.2874410458775,12.6410364716582,306338.804470836,0.0,1.0
2005-11-21,14.36,14.39,14.05,14.05,76100,12.6940757855253,12.7205954424588,12.4200393305453,12.4200393305453,86087.0864853418,0.0,1.0
2005-11-22,14.45,14.55,14.314,14.36,102900,12.7736347563259,12.8620336127711,12.6534123115605,12.6940757855253,116404.220753505,0.0,1.0
2005-11-23,14.23,14.5,14.15,14.5,31900,12.5791572721465,12.8178341845485,12.5084381869904,12.8178341845485,36086.4396699399,0.0,1.0
2005-11-25,13.97,14.15,13.85,14.15,23700,12.3493202453891,12.5084381869904,12.2432416176549,12.5084381869904,26810.3015729647,0.0,1.0
2005-11-28,13.84,13.99,13.501,13.99,75300,12.2344017320104,12.3670000166782,11.9347296086613,12.3670000166782,85182.0974027105,0.0,1.0
2005-11-29,13.95,14.05,13.851,13.94,70400,12.3316404741001,12.4200393305453,12.2441256062194,12.3228005884556,79639.0392715911,0.0,1.0
2005-11-30,14.46,14.58,14.0,14.0,125700,12.7824746419704,12.8885532697046,12.3758399023227,12.3758399023227,142196.409608509,0.0,1.0
2005-12-01,14.83,14.88,14.47,14.55,161200,13.1095504108175,13.1537498390401,12.7913145276149,12.8620336127711,182355.300150291,0.0,1.0
2005-12-02,14.5,14.8,14.3,14.8,74400,12.8178341845485,13.083030753884,12.6410364716582,13.083030753884,84163.9846847496,0.0,1.0
2005-12-05,14.42,14.5,14.34,14.5,28100,12.7471150993924,12.8178341845485,12.6763960142362,12.8178341845485,31787.741527439,0.0,1.0
2005-12-06,14.44,14.55,14.35,14.45,74100,12.7647948706814,12.8620336127711,12.6852358998807,12.7736347563259,83824.6137787627,0.0,1.0
2005-12-07,14.4,14.47,14.36,14.44,65400,12.7294353281033,12.7913145276149,12.6940757855253,12.7647948706814,73982.857505143,0.0,1.0
2005-12-08,14.45,14.63,14.2,14.5,103100,12.7736347563259,12.9327526979272,12.552637615213,12.8178341845485,116630.468024163,0.0,1.0
2005-12-09,14.47,14.5,14.39,14.45,60000,12.7913145276149,12.8178341845485,12.7205954424588,12.7736347563259,67874.181197379,0.0,1.0
2005-12-12,14.35,14.52,14.31,14.52,31900,12.6852358998807,12.8355139558375,12.6498763573027,12.8355139558375,36086.4396699398,0.0,1.0
2005-12-13,14.21,14.35,14.05,14.35,61700,12.5614775008575,12.6852358998807,12.4200393305453,12.6852358998807,69797.2829979713,0.0,1.0
2005-12-14,14.2,14.32,14.14,14.27,62300,12.552637615213,12.6587162429472,12.4995983013459,12.6145168147246,70476.024809945,0.0,1.0
2005-12-15,13.75,14.15,13.65,14.15,125900,12.1548427612098,12.5084381869904,12.0664439047646,12.5084381869904,142422.656879166,0.0,1.0
2005-12-16,13.76,13.83,13.61,13.75,347300,12.1636826468543,12.2255618463659,12.0310843621865,12.1548427612098,392878.385497494,0.0,1.0
2005-12-19,13.25,13.7,13.06,13.66,70900,11.712848478984,12.1106433329872,11.5448906517382,12.0752837904091,80204.6574482357,0.0,1.0
2005-12-20,13.26,13.65,13.25,13.35,107600,11.7216883646285,12.0664439047646,11.712848478984,11.8012473354291,121721.031613966,0.0,1.0
2005-12-21,13.34,13.75,13.25,13.28,42700,11.7924074497846,12.1548427612098,11.712848478984,11.7393681359175,48303.7922854679,0.0,1.0
2005-12-22,13.55,13.57,13.09,13.38,31600,11.9780450483194,11.9957248196085,11.5714103086717,11.8277669923627,35747.068763953,0.0,1.0
2005-12-23,13.85,13.88,13.56,13.56,12300,12.2432416176549,12.2697612745885,11.986884933964,11.986884933964,13914.2071454627,0.0,1.0
2005-12-27,13.02,14.08,13.0,13.95,48800,11.5095311091601,12.4465589874788,11.4918513378711,12.3316404741001,55204.3340405347,0.0,1.0
2005-12-28,13.26,13.31,12.99,13.08,38500,11.7216883646285,11.7658877928511,11.4830114522265,11.5625704230272,43552.5996016513,0.0,1.0
2005-12-29,13.0,13.31,13.0,13.3,32000,11.4918513378711,11.7658877928511,11.4918513378711,11.7570479072065,36199.5633052686,0.0,1.0
2005-12-30,13.04,13.14,12.98,13.01,86300,11.5272108804491,11.6156097368943,11.474171566582,11.5006912235156,97625.6972888967,0.0,1.0
2006-01-03,13.59,13.6,12.9,13.09,81300,12.0134045908975,12.022244476542,11.4034524814259,11.5714103086717,91969.5155224484,0.0,1.0
2006-01-04,13.49,13.69,13.48,13.6,44600,11.9250057344523,12.1018034473427,11.9161658488078,12.022244476542,50453.1413567184,0.0,1.0
2006-01-05,13.87,14.11,13.37,13.45,147900,12.260921388944,12.4730786444123,11.8189271067182,11.8896461918743,167309.856651538,0.0,1.0
2006-01-06,13.9,14.09,13.55,14.09,48800,12.2874410458775,12.4553988731233,11.9780450483194,12.4553988731233,55204.3340405348,0.0,1.0
2006-01-09,14.07,14.13,13.81,13.95,33800,12.4377191018343,12.4907584157014,12.2078820750769,12.3316404741001,38235.78874119,0.0,1.0
2006-01-10,14.05,14.3,13.8,14.0,48700,12.4200393305453,12.6410364716582,12.1990421894323,12.3758399023227,55091.2104052056,0.0,1.0
2006-01-11,13.54,14.05,13.22,14.05,82800,11.9692051626749,12.4200393305453,11.6863288220504,12.4200393305453,93666.370052383,0.0,1.0
2006-01-12,13.41,13.6,13.32,13.54,27600,11.8542866492962,12.022244476542,11.7747276784956,11.9692051626749,31222.1233507943,0.0,1.0
2006-01-13,14.06,14.19,13.51,13.51,84700,12.4288792161898,12.5437977295685,11.9426855057414,11.9426855057414,95815.7191236329,0.0,1.0
2006-01-17,13.83,14.08,13.62,14.08,36800,12.2255618463659,12.4465589874788,12.0399242478311,12.4465589874788,41629.497801059,0.0,1.0
2006-01-18,14.17,14.2,13.8,13.8,24500,12.5261179582794,12.552637615213,12.1990421894323,12.1990421894323,27715.2906555965,0.0,1.0
2006-01-19,14.28,14.37,14.02,14.2,38500,12.6233567003691,12.7029156711698,12.3935196736117,12.552637615213,43552.5996016515,0.0,1.0
2006-01-20,14.16,14.48,13.95,14.48,68200,12.5172780726349,12.8001544132594,12.3316404741001,12.8001544132594,77150.3192943541,0.0,1.0
2006-01-23,14.42,14.7,14.26,14.26,42800,12.7471150993924,12.9946318974388,12.6056769290801,12.6056769290801,48416.9159207967,0.0,1.0
2006-01-24,14.38,14.54,14.25,14.41,63600,12.7117555568143,12.8531937271265,12.5968370434356,12.7382752137478,71946.6320692215,0.0,1.0
2006-01-25,14.4,14.44,14.24,14.37,44500,12.7294353281033,12.7647948706814,12.5879971577911,12.7029156711698,50340.0177213894,0.0,1.0
2006-01-26,14.42,14.47,14.251,14.47,70900,12.7471150993924,12.7913145276149,12.597721032,12.7913145276149,80204.6574482357,0.0,1.0
2006-01-27,14.5,14.67,14.4,14.43,85400,12.8178341845485,12.9681122405053,12.7294353281033,12.7559549850369,96607.5845709357,0.0,1.0
2006-01-30,13.97,14.48,13.9,14.48,49400,12.3493202453891,12.8001544132594,12.2874410458775,12.8001544132594,55883.0758525087,0.0,1.0
2006-01-31,13.93,14.0,13.46,13.9,79600,12.3139607028111,12.3758399023227,11.8984860775188,12.2874410458775,90046.4137218556,0.0,1.0
2006-02-01,14.02,14.09,13.74,13.9,38700,12.3935196736117,12.4553988731233,12.1460028755652,12.2874410458775,43778.8468723094,0.0,1.0
2006-02-02,13.7,14.05,13.5,14.02,87600,12.1106433329872,12.4200393305453,11.9338456200969,12.3935196736117,99096.304548173,0.0,1.0
2006-02-03,13.67,13.85,13.5,13.6,21100,12.0841236760536,12.2432416176549,11.9338456200969,12.022244476542,23869.0870544116,0.0,1.0
2006-02-06,13.58,13.7,13.47,13.65,37300,12.004564705253,12.1106433329872,11.9073259631633,12.0664439047646,42195.1159777038,0.0,1.0
2006-02-07,13.47,13.67,13.38,13.55,46000,11.9073259631633,12.0841236760536,11.8277669923627,11.9780450483194,52036.8722513238,0.0,1.0
2006-02-08,13.86,13.86,13.54,13.57,41900,12.2520815032994,12.2520815032994,11.9692051626749,11.9957248196085,47398.8032028364,0.0,1.0
2006-02-09,13.67,14.05,13.61,13.86,148400,12.0841236760536,12.4200393305453,12.0310843621865,12.2520815032994,167875.474828184,0.0,1.0
2006-02-10,13.53,13.66,13.26,13.6,48100,11.9603652770304,12.0752837904091,11.7216883646285,12.022244476542,54412.4685932321,0.0,1.0
2006-02-13,12.86,13.53,12.75,13.45,198100,11.3680929388478,11.9603652770304,11.2708541967581,11.8896461918743,224097.92158668,0.0,1.0
2006-02-14,13.0,13.44,12.96,12.96,110800,11.4918513378711,11.8808063062298,11.456491795293,11.456491795293,125340.987944492,0.0,1.0
2006-02-15,12.43,13.14,12.11,13.02,170900,10.9879778561336,11.6156097368943,10.7051015155091,11.5095311091601,193328.292777201,0.0,1.0
2006-02-16,14.4,15.7,12.47,12.47,294000,12.7294353281033,13.8786204618904,11.0233373987117,11.0233373987117,332583.487867157,0.0,1.0
2006-02-17,14.06,14.6,14.029,14.6,111500,12.4288792161898,12.9062330409936,12.4014755706918,12.9062330409936,126132.853391795,0.0,1.0
2006-02-21,13.62,14.12,13.48,13.88,98000,12.0399242478311,12.4819185300569,11.9161658488078,12.2697612745885,110861.162622385,0.0,1.0
2006-02-22,14.08,14.1,13.63,13.66,67000,12.4465589874788,12.4642387587678,12.0487641334756,12.0752837904091,75792.8356704063,0.0,1.0
2006-02-23,13.81,13.9,13.7,13.89,48300,12.2078820750769,12.2874410458775,12.1106433329872,12.278601160233,54638.7158638898,0.0,1.0
2006-02-24,13.72,13.8,13.5,13.71,51600,12.1283231042762,12.1990421894323,11.9338456200969,12.1194832186317,58371.7958297459,0.0,1.0
2006-02-27,13.85,14.04,13.75,13.75,28400,12.2432416176549,12.4111994449007,12.1548427612098,12.1548427612098,32127.112433426,0.0,1.0
2006-02-28,13.58,13.8,13.5,13.75,134700,12.004564705253,12.1990421894323,11.9338456200969,12.1548427612098,152377.536788115,0.0,1.0
2006-03-01,13.97,14.07,13.58,13.58,79400,12.3493202453891,12.4377191018343,12.004564705253,12.004564705253,89820.1664511982,0.0,1.0
2006-03-02,14.0,14.14,13.87,13.92,120700,12.3758399023227,12.4995983013459,12.260921388944,12.3051208171665,136540.22784206,0.0,1.0
2006-03-03,13.63,14.08,13.6,13.9,109600,12.0487641334756,12.4465589874788,12.022244476542,12.2874410458775,123983.504320545,0.0,1.0
2006-03-06,13.32,13.63,13.31,13.5,62500,11.7747276784956,12.0487641334756,11.7658877928511,11.9338456200969,70702.2720806028,0.0,1.0
2006-03-07,13.02,13.46,13.0,13.34,57200,11.5095311091601,11.8984860775188,11.4918513378711,11.7924074497846,64706.7194081677,0.0,1.0
2006-03-08,13.42,13.5,12.94,13.02,53800,11.8631265349407,11.9338456200969,11.438812024004,11.5095311091601,60860.5158069832,0.0,1.0
2006-03-09,13.0,13.5,12.92,13.5,56300,11.4918513378711,11.9338456200969,11.4211322527149,11.9338456200969,63688.6066902069,0.0,1.0
2006-03-10,13.13,13.14,12.82,12.98,38400,11.6067698512498,11.6156097368943,11.3327333962698,11.474171566582,43439.4759663223,0.0,1.0
2006-03-13,13.35,13.55,13.11,13.35,47000,11.8012473354291,11.9780450483194,11.5890900799607,11.8012473354291,53168.1086046135,0.0,1.0
2006-03-14,13.59,13.7,13.32,13.32,51100,12.0134045908975,12.1106433329872,11.7747276784956,11.7747276784956,57806.177653101,0.0,1.0
2006-03-15,13.72,13.72,13.44,13.58,63000,12.1283231042762,12.1283231042762,11.8808063062298,12.004564705253,71267.8902572479,0.0,1.0
2006-03-16,13.75,13.85,13.68,13.74,36700,12.1548427612098,12.2432416176549,12.0929635616982,12.1460028755652,41516.3741657299,0.0,1.0
2006-03-17,13.59,13.84,13.48,13.83,330500,12.0134045908975,12.2344017320104,11.9161658488078,12.2255618463659,373873.614762229,0.0,1.0
2006-03-20,13.47,13.65,13.21,13.55,105600,11.9073259631633,12.0664439047646,11.6774889364059,11.9780450483194,119458.558907387,0.0,1.0
2006-03-21,12.68,13.44,12.62,13.4,78500,11.2089749972465,11.8808063062298,11.1559356833794,11.8454467636517,88802.0537332376,0.0,1.0
2006-03-22,13.04,13.05,12.5,12.7,46500,11.5272108804491,11.5360507660936,11.0498570556452,11.2266547685356,52602.4904279687,0.0,1.0
2006-03-23,12.78,13.0,12.55,12.95,21300,11.2973738536917,11.4918513378711,11.0940564838678,11.4476519096485,24095.3343250695,0.0,1.0
2006-03-24,13.01,13.03,12.7,12.8,18700,11.5006912235156,11.5183709948046,11.2266547685356,11.3150536249807,21154.1198065163,0.0,1.0
2006-03-27,13.05,13.05,12.75,13.0,26700,11.5360507660936,11.5360507660936,11.2708541967581,11.4918513378711,30204.0106328337,0.0,1.0
2006-03-28,12.95,13.2,12.85,13.0,48000,11.4476519096485,11.6686490507614,11.3592530532033,11.4918513378711,54299.3449579029,0.0,1.0
2006-03-29,13.36,13.5,13.01,13.01,127400,11.8100872210736,11.9338456200969,11.5006912235156,11.5006912235156,144119.511409101,0.0,1.0
2006-03-30,13.46,13.5,13.2,13.4,64400,11.8984860775188,11.9338456200969,11.6686490507614,11.8454467636517,72851.6211518533,0.0,1.0
2006-03-31,13.8,13.9,13.3,13.49,93600,12.1990421894323,12.2874410458775,11.7570479072065,11.9250057344523,105883.722667911,0.0,1.0
2006-04-03,13.76,13.91,13.6,13.9,68800,12.1636826468543,12.296280931522,12.022244476542,12.2874410458775,77829.0611063276,0.0,1.0
2006-04-04,13.83,13.85,13.5,13.85,49600,12.2255618463659,12.2432416176549,11.9338456200969,12.2432416176549,56109.3231231665,0.0,1.0
2006-04-05,13.72,13.88,13.56,13.88,61400,12.1283231042762,12.2697612745885,11.986884933964,12.2697612745885,69457.9120919844,0.0,1.0
2006-04-06,13.75,13.91,13.53,13.6,73100,12.1548427612098,12.296280931522,11.9603652770304,12.022244476542,82693.377425473,0.0,1.0
2006-04-07,13.95,14.14,13.66,13.85,496700,12.3316404741001,12.4995983013459,12.0752837904091,12.2432416176549,561885.096678967,0.0,1.0
2006-04-10,14.15,14.25,13.9,14.0,76200,12.5084381869904,12.5968370434356,12.2874410458775,12.3758399023227,86200.2101206712,0.0,1.0
2006-04-11,13.7,14.15,13.4,14.15,83000,12.1106433329872,12.5084381869904,11.8454467636517,12.5084381869904,93892.6173230406,0.0,1.0
2006-04-12,13.46,13.8,13.46,13.68,39900,11.8984860775188,12.1990421894323,11.8984860775188,12.0929635616982,45136.3304962569,0.0,1.0
2006-04-13,13.7,13.79,13.26,13.36,29700,12.1106433329872,12.1902023037878,11.7216883646285,11.8100872210736,33597.7196927025,0.0,1.0
2006-04-17,13.53,13.84,13.3,13.65,47000,11.9603652770304,12.2344017320104,11.7570479072065,12.0664439047646,53168.1086046135,0.0,1.0
2006-04-18,14.13,14.15,13.63,13.63,90600,12.4907584157014,12.5084381869904,12.0487641334756,12.0487641334756,102490.013608042,0.0,1.0
2006-04-19,14.25,14.3,14.05,14.15,67100,12.5968370434356,12.6410364716582,12.4200393305453,12.5084381869904,75905.9593057352,0.0,1.0
2006-04-20,14.57,14.87,14.05,14.19,74400,12.8797133840601,13.1449099533956,12.4200393305453,12.5437977295685,84163.9846847497,0.0,1.0
2006-04-21,14.02,15.0,13.94,15.0,108000,12.3935196736117,13.2598284667743,12.3228005884556,13.2598284667743,122173.526155282,0.0,1.0
2006-04-24,14.0,14.18,13.9,14.1,64700,12.3758399023227,12.534957843924,12.2874410458775,12.4642387587678,73190.99205784,0.0,1.0
2006-04-25,13.62,14.01,13.52,13.99,88700,12.0399242478311,12.3846797879672,11.9515253913859,12.3670000166782,100340.664536791,0.0,1.0
2006-04-26,14.0,14.24,13.58,13.59,51400,12.3758399023227,12.5879971577911,12.004564705253,12.0134045908975,58145.5485590877,0.0,1.0
2006-04-27,13.99,14.5,13.89,13.9,69600,12.3670000166782,12.8178341845485,12.278601160233,12.2874410458775,78734.0501889592,0.0,1.0
2006-04-28,14.02,14.3,13.78,13.89,33200,12.3935196736117,12.6410364716582,12.1813624181433,12.278601160233,37557.0469292163,0.0,1.0
2006-05-01,13.3,14.21,13.27,14.12,73900,11.7570479072065,12.5614775008575,11.730528250273,12.4819185300569,83598.3665081052,0.0,1.0
2006-05-02,13.76,13.76,13.3,13.35,32100,12.1636826468543,12.1636826468543,11.7570479072065,11.8012473354291,36312.6869405976,0.0,1.0
2006-05-03,13.69,14.04,13.38,13.66,34400,12.1018034473427,12.4111994449007,11.8277669923627,12.0752837904091,38914.5305531638,0.0,1.0
2006-05-04,14.1,14.11,13.65,13.65,26700,12.4642387587678,12.4730786444123,12.0664439047646,12.0664439047646,30204.0106328337,0.0,1.0
2006-05-05,14.07,14.25,13.87,14.11,32700,12.4377191018343,12.5968370434356,12.260921388944,12.4730786444123,36991.4287525714,0.0,1.0
2006-05-08,14.0,14.08,13.66,13.97,47300,12.3758399023227,12.4465589874788,12.0752837904091,12.3493202453891,53507.4795106002,0.0,1.0
2006-05-09,13.86,14.15,13.75,13.9,37000,12.2520815032994,12.5084381869904,12.1548427612098,12.2874410458775,41855.7450717171,0.0,1.0
2006-05-10,13.8,14.09,13.48,13.76,69700,12.1990421894323,12.4553988731233,11.9161658488078,12.1636826468543,78847.1738242887,0.0,1.0
2006-05-11,13.0,13.7,12.7,13.7,105600,11.4918513378711,12.1106433329872,11.2266547685356,12.1106433329872,119458.558907386,0.0,1.0
2006-05-12,12.35,13.12,11.96,13.01,122200,10.9172587709775,11.5979299656052,10.5725032308414,11.5006912235156,138237.082371995,0.0,1.0
2006-05-15,12.38,12.46,11.85,12.3,110800,10.943778427911,11.0144975130672,10.4752644887517,10.8730593427549,125340.987944493,0.0,1.0
2006-05-16,12.12,12.5,12.0,12.4,54400,10.7139414011536,11.0498570556452,10.6078627734194,10.9614581992001,61539.257618957,0.0,1.0
2006-05-17,12.06,12.31,11.89,12.05,68500,10.6609020872865,10.8818992283994,10.5106240313298,10.652062201642,77489.6902003411,0.0,1.0
2006-05-18,12.29,12.45,12.0,12.15,69200,10.8642194571104,11.0056576274227,10.6078627734194,10.7404610580872,78281.5556476436,0.0,1.0
2006-05-19,12.85,12.92,12.2,12.29,116800,11.3592530532033,11.4211322527149,10.7846604863098,10.8642194571104,132128.406064231,0.0,1.0
2006-05-22,12.52,12.88,12.5,12.85,136100,11.0675368269343,11.3857727101369,11.0498570556452,11.3592530532033,153961.267682721,0.0,1.0
2006-05-23,12.74,13.04,12.51,12.62,151300,11.2620143111136,11.5272108804491,11.0586969412898,11.1559356833794,171156.060252724,0.0,1.0
2006-05-24,14.35,14.68,13.27,13.3,195700,12.6852358998807,12.9769521261498,11.730528250273,11.7570479072065,221382.954338785,0.0,1.0
2006-05-25,14.2,14.35,13.76,14.22,142500,12.552637615213,12.6852358998807,12.1636826468543,12.570317386502,161201.180343775,0.0,1.0
2006-05-26,14.5,14.76,14.24,14.25,46200,12.8178341845485,13.0476712113059,12.5879971577911,12.5968370434356,52263.1195219816,0.0,1.0
2006-05-30,13.84,14.6,13.78,14.6,138700,12.2344017320104,12.9062330409936,12.1813624181433,12.9062330409936,156902.482201274,0.0,1.0
2006-05-31,14.05,14.2,13.52,13.84,116100,12.4200393305453,12.552637615213,11.9515253913859,12.2344017320104,131336.540616928,0.0,1.0
2006-06-01,14.7,14.72,13.8,14.15,186000,12.9946318974388,13.0123116687278,12.1990421894323,12.5084381869904,210409.961711874,0.0,1.0
2006-06-02,14.1,14.5,13.95,14.5,96400,12.4642387587678,12.8178341845485,12.3316404741001,12.8178341845485,109051.184457122,0.0,1.0
2006-06-05,13.72,14.3,13.6,13.95,158000,12.1283231042762,12.6410364716582,12.022244476542,12.3316404741001,178735.343819765,0.0,1.0
2006-06-06,13.67,14.05,13.44,14.0,103200,12.0841236760536,12.4200393305453,11.8808063062298,12.3758399023227,116743.591659492,0.0,1.0
2006-06-07,13.43,13.98,13.3,13.7,133900,11.8719664205852,12.3581601310336,11.7570479072065,12.1106433329872,151472.547705484,0.0,1.0
2006-06-08,14.14,14.19,13.1,13.33,164900,12.4995983013459,12.5437977295685,11.5802501943162,11.7835675641401,186540.874657463,0.0,1.0
2006-06-09,14.36,14.47,13.8,14.13,113000,12.6940757855253,12.7913145276149,12.1990421894323,12.4907584157014,127829.70792173,0.0,1.0
2006-06-12,14.18,14.34,13.6,13.8,142400,12.534957843924,12.6763960142362,12.022244476542,12.1990421894323,161088.056708445,0.0,1.0
2006-06-13,15.12,15.65,13.95,13.95,282100,13.3659070945085,13.8344210336678,12.3316404741001,12.3316404741001,319121.775263009,0.0,1.0
2006-06-14,16.11,16.3,15.12,15.12,203200,14.2410557733156,14.4090136005614,13.3659070945085,13.3659070945085,229867.226988456,0.0,1.0
2006-06-15,17.25,17.25,16.12,16.12,429700,15.2488027367904,15.2488027367904,14.2498956589601,14.2498956589601,486092.261008562,0.0,1.0
2006-06-16,16.57,17.5,16.1,17.26,715300,14.6476905129633,15.4697998779033,14.2322158876711,15.257642622435,809173.363508086,0.0,1.0
2006-06-19,17.61,18.09,17.0,17.7,328900,15.567038619993,15.9913531309298,15.0278055956775,15.6465975907937,372063.636596965,0.0,1.0
2006-06-20,19.06,19.08,17.39,17.61,284600,16.8488220384479,16.8665018097369,15.3725611358137,15.567038619993,321949.866146233,0.0,1.0
2006-06-21,18.62,19.0,18.55,18.74,264900,16.4598670700892,16.7957827245808,16.3979878705775,16.5659456978233,299664.509986427,0.0,1.0
2006-06-22,18.34,18.54,17.86,18.2,249900,16.2123502720427,16.389147984933,15.7880357611059,16.0885918730195,282695.964687083,0.0,1.0
2006-06-23,18.99,19.07,18.12,18.2,202700,16.7869428389363,16.8576619240924,16.0178727878633,16.0885918730195,229301.608811811,0.0,1.0
2006-06-26,19.85,20.22,19.1,19.1,351400,17.5471730043646,17.8742487732117,16.8841815810259,16.8841815810259,397516.454545983,0.0,1.0
2006-06-27,18.98,20.67,18.75,19.86,295000,16.7781029532917,18.272043627215,16.5747855834679,17.5560128900092,333714.724220447,0.0,1.0
2006-06-28,19.55,19.59,18.3,19.5,253000,17.2819764350292,17.3173359776072,16.1769907294646,17.2377770068066,286202.79738228,0.0,1.0
2006-06-29,21.46,21.58,19.67,19.67,310600,18.9703945931318,19.0764732208659,17.3880550627634,17.3880550627634,351362.011331763,0.0,1.0
2006-06-30,20.9,21.6,20.15,21.46,516000,18.4753609970388,19.094152992155,17.8123695737001,18.9703945931318,583717.958297459,0.0,1.0
2006-07-03,20.77,21.02,20.76,20.92,152900,18.3604424836601,18.581439624773,18.3516025980156,18.4930407683279,172966.038417987,0.0,1.0
2006-07-05,20.67,21.0,20.55,20.57,257300,18.272043627215,18.563759853484,18.1659649994808,18.1836447707698,291067.113701426,0.0,1.0
2006-07-06,21.2,21.53,20.76,20.9,204100,18.7405575663743,19.0322737926434,18.3516025980156,18.4753609970388,230885.339706417,0.0,1.0
2006-07-07,19.55,20.25,19.34,20.0,266700,17.2819764350292,17.9007684301453,17.0963388364943,17.6797712890324,301700.735422348,0.0,1.0
2006-07-10,19.05,20.75,18.65,19.25,511100,16.8399821528034,18.3427627123711,16.4863867270227,17.0167798656937,578174.900166337,0.0,1.0
2006-07-11,19.55,19.64,18.33,18.9,173800,17.2819764350292,17.3615354058298,16.2035103863982,16.7073838681356,196608.87820174,0.0,1.0
2006-07-12,18.12,19.32,18.02,18.9,193400,16.0178727878633,17.0786590652053,15.9294739314182,16.7073838681356,218781.110726218,0.0,1.0
2006-07-13,17.53,17.95,17.3395,17.85,236600,15.4963195348369,15.8675947319066,15.3279197133089,15.7791958754614,267650.52118833,0.0,1.0
2006-07-14,16.39,17.17,16.19,17.1,319400,14.488572571362,15.1780836516343,14.3117748584717,15.1162044521227,361316.891240714,0.0,1.0
2006-07-17,16.7,17.22,16.05,16.6,284800,14.762609026342,15.2222830798569,14.1880164594485,14.6742101698969,322176.113416892,0.0,1.0
2006-07-18,18.68,18.76,16.99,17.1,341900,16.5129063839562,16.5836254691124,15.018965710033,15.1162044521227,386769.709189732,0.0,1.0
2006-07-19,19.06,19.6,18.2626,18.5,312500,16.8488220384479,17.3261758632517,16.1439295571541,16.353788442355,353511.360403014,0.0,1.0
2006-07-20,18.09,19.15,18.01,18.12,175200,15.9913531309298,16.9283810092485,15.9206340457737,16.0178727878633,198192.609096346,0.0,1.0
2006-07-21,17.13,18.09,16.85,18.09,141900,15.1427241090562,15.9913531309298,14.8952073110098,15.9913531309298,160522.438531801,0.0,1.0
2006-07-24,18.46,18.67,17.25,17.25,156900,16.3184288997769,16.5040664983117,15.2488027367904,15.2488027367904,177490.983831146,0.0,1.0
2006-07-25,18.85,19.47,18.22,18.5,196415,16.663184439913,17.211257349873,16.1062716443085,16.353788442355,222191.788331386,0.0,1.0
2006-07-26,18.34,18.86,17.8,18.85,169900,16.2123502720427,16.6720243255575,15.7349964472388,16.663184439913,192197.056423911,0.0,1.0
2006-07-27,17.69,18.67,17.62,18.5,92100,15.6377577051491,16.5040664983117,15.5758785056375,16.353788442355,104186.868137977,0.0,1.0
2006-07-28,18.32,18.65,17.5,17.7,101800,16.1946705007537,16.4863867270227,15.4697998779033,15.6465975907937,115159.860764886,0.0,1.0
2006-07-31,18.03,18.4,17.69,18.36,99500,15.9383138170627,16.2653895859098,15.6377577051491,16.2300300433317,112558.01715232,0.0,1.0
2006-08-01,17.12,18.2,16.81,18.2,207300,15.1338842234117,16.0885918730195,14.8598477684317,16.0885918730195,234505.296036944,0.0,1.0
2006-08-02,17.88,18.3576,17.35,17.35,136500,15.805715532395,16.227908470777,15.3372015932356,15.3372015932356,154413.762224036,0.0,1.0
2006-08-03,18.43,18.77,17.7,17.7,112400,16.2919092428433,16.5924653547569,15.6465975907937,15.6465975907937,127150.966109757,0.0,1.0
2006-08-04,18.85,19.49,18.1,18.9,240800,16.663184439913,17.2289371211621,16.0001930165743,16.7073838681356,272401.713872147,0.0,1.0
2006-08-07,18.99,19.03,18.25,18.85,145800,16.7869428389363,16.8223023815143,16.1327913012421,16.663184439913,164934.26030963,0.0,1.0
2006-08-08,17.94,19.46,17.88,19.05,170300,15.8587548462621,17.2024174642285,15.805715532395,16.8399821528034,192649.550965226,0.0,1.0
2006-08-09,17.95,19.18,17.76,18.4,177400,15.8675947319066,16.9549006661821,15.6996369046608,16.2653895859098,200681.329073583,0.0,1.0
2006-08-10,18.66,18.85,17.68,17.75,111000,16.4952266126672,16.663184439913,15.6289178195046,15.6907970190162,125567.235215151,0.0,1.0
2006-08-11,17.8,18.51,17.53,17.75,153300,15.7349964472388,16.3626283279995,15.4963195348369,15.6907970190162,173418.532959303,0.0,1.0
2006-08-14,17.33,18.09,17.07,18.0,133100,15.3195218219466,15.9913531309298,15.0896847951891,15.9117941601291,150567.558622852,0.0,1.0
2006-08-15,18.0,18.05,17.55,17.55,95900,15.9117941601291,15.9559935883517,15.5139993061259,15.5139993061259,108485.566280477,0.0,1.0
2006-08-16,18.15,18.25,17.78,18.25,152800,16.0443924447969,16.1327913012421,15.7173166759498,16.1327913012421,172852.914782658,0.0,1.0
2006-08-17,17.97,18.4,17.9,18.18,124600,15.8852745031956,16.2653895859098,15.823395303684,16.0709121017304,140952.04961989,0.0,1.0
2006-08-18,17.94,18.05,17.3,18.0,105300,15.8587548462621,15.9559935883517,15.293002165013,15.9117941601291,119119.188001399,0.0,1.0
2006-08-21,17.98,18.0,17.79,17.9,120200,15.8941143888401,15.9117941601291,15.7261565615943,15.823395303684,135974.609665416,0.0,1.0
2006-08-22,17.98,18.18,17.68,17.9,103800,15.8941143888401,16.0709121017304,15.6289178195046,15.823395303684,117422.333471465,0.0,1.0
2006-08-23,17.9,18.35,17.65,18.1,145600,15.823395303684,16.2211901576872,15.6023981625711,16.0001930165743,164708.013038972,0.0,1.0
2006-08-24,17.52,17.98,17.45,17.95,82700,15.4874796491924,15.8941143888401,15.4256004496808,15.8675947319066,93553.2464170536,0.0,1.0
2006-08-25,17.33,17.83,17.22,17.53,67700,15.3195218219466,15.7615161041724,15.2222830798569,15.4963195348369,76584.7011177089,0.0,1.0
2006-08-28,17.85,17.89,17.3,17.4,63500,15.7791958754614,15.8145554180395,15.293002165013,15.3814010214582,71833.5084338926,0.0,1.0
2006-08-29,17.94,18.0,17.44,17.65,117000,15.8587548462621,15.9117941601291,15.4167605640362,15.6023981625711,132354.653334888,0.0,1.0
2006-08-30,17.82,17.99,17.76,17.94,120300,15.7526762185279,15.9029542744846,15.6996369046608,15.8587548462621,136087.733300744,0.0,1.0
2006-08-31,17.77,17.97,17.73,17.94,103500,15.7084767903053,15.8852745031956,15.6731172477272,15.8587548462621,117082.962565478,0.0,1.0
2006-09-01,17.54,17.85,17.48,17.77,88500,15.5051594204814,15.7791958754614,15.4521201066143,15.7084767903053,100114.417266134,0.0,1.0
2006-09-05,17.72,17.95,17.5,17.51,160500,15.6642773620827,15.8675947319066,15.4697998779033,15.4786397635479,181563.434702988,0.0,1.0
2006-09-06,17.13,17.82,16.93,17.6,156600,15.1427241090562,15.7526762185279,14.9659263961659,15.5581987343485,177151.612925159,0.0,1.0
2006-09-07,16.73,17.0,16.6,16.8,162900,14.7891286832756,15.0278055956775,14.6742101698969,14.8510078827872,184278.401950883,0.0,1.0
2006-09-08,16.88,17.06,16.79,16.8,107600,14.9217269679433,15.0808449095446,14.8421679971427,14.8510078827872,121721.031613966,0.0,1.0
2006-09-11,16.93,17.28,16.73,16.75,72500,14.9659263961659,15.275322393724,14.7891286832756,14.8068084545646,82014.6356134995,0.0,1.0
2006-09-12,17.75,17.92,17.0,17.0,108200,15.6907970190162,15.841075074973,15.0278055956775,15.0278055956775,122399.77342594,0.0,1.0
2006-09-13,17.49,17.68,17.35,17.68,180600,15.4609599922588,15.6289178195046,15.3372015932356,15.6289178195046,204301.285404111,0.0,1.0
2006-09-14,17.29,17.53,17.1,17.4,101300,15.2841622793685,15.4963195348369,15.1162044521227,15.3814010214582,114594.242588241,0.0,1.0
2006-09-15,16.85,17.34,16.85,17.29,385300,14.8952073110098,15.3283617075911,14.8952073110098,15.2841622793685,435865.366922501,0.0,1.0
2006-09-18,16.26,16.7,15.97,16.7,206000,14.3736540579833,14.762609026342,14.1172973742924,14.762609026342,233034.688777668,0.0,1.0
2006-09-19,16.85,17.03,16.01,16.26,301200,14.8952073110098,15.0543252526111,14.1526569168704,14.3736540579833,340728.389610841,0.0,1.0
2006-09-20,17.15,17.32,16.98,17.05,123900,15.1604038803453,15.310681936302,15.0101258243885,15.0720050239001,140160.184172587,0.0,1.0
2006-09-21,16.71,17.23,16.47,17.13,87000,14.7714489119866,15.2311229655014,14.5592916565182,15.1427241090562,98417.562736199,0.0,1.0
2006-09-22,16.17,16.55,15.86,16.55,157800,14.2940950871827,14.6300107416743,14.0200586322027,14.6300107416743,178509.096549106,0.0,1.0
2006-09-25,16.62,16.88,15.8,16.1,127900,14.6918899411859,14.9217269679433,13.9670193183356,14.2322158876711,144685.129585746,0.0,1.0
2006-09-26,16.45,16.8,16.32,16.62,88300,14.5416118852291,14.8510078827872,14.4266933718504,14.6918899411859,99888.1699954761,0.0,1.0
2006-09-27,16.17,16.47,16.05,16.33,101500,14.2940950871827,14.5592916565182,14.1880164594485,14.4355332574949,114820.489858899,0.0,1.0
2006-09-28,16.67,16.8,16.1,16.15,74400,14.7360893694085,14.8510078827872,14.2322158876711,14.2764153158937,84163.9846847497,0.0,1.0
2006-09-29,16.04,16.66,15.98,16.61,119600,14.179176573804,14.727249483764,14.1261372599369,14.6830500555414,135295.867853442,0.0,1.0
2006-10-02,15.65,15.86,15.4,15.55,95200,13.8344210336678,14.0200586322027,13.6134238925549,13.7460221772227,107693.700833175,0.0,1.0
2006-10-03,15.9,16.12,15.26,15.49,149200,14.0554181747807,14.2498956589601,13.4896654935317,13.6929828633556,168780.463910816,0.0,1.0
2006-10-04,16.69,16.7,15.86,15.9,84700,14.7537691406975,14.762609026342,14.0200586322027,14.0554181747807,95815.7191236333,0.0,1.0
2006-10-05,17.38,17.47,16.63,16.65,94700,15.3637212501691,15.4432802209698,14.7007298268304,14.7184095981195,107128.08265653,0.0,1.0
2006-10-06,16.93,17.4,16.86,17.39,95500,14.9659263961659,15.3814010214582,14.9040471966543,15.3725611358137,108033.071739161,0.0,1.0
2006-10-09,17.18,17.3,16.62,16.93,70700,15.1869235372788,15.293002165013,14.6918899411859,14.9659263961659,79978.4101775782,0.0,1.0
2006-10-10,17.7,18.0,17.25,17.25,245400,15.6465975907937,15.9117941601291,15.2488027367904,15.2488027367904,277605.401097279,0.0,1.0
2006-10-11,16.87,17.6,16.51,17.6,85000,14.9128870822988,15.5581987343485,14.5946511990962,15.5581987343485,96155.0900296201,0.0,1.0
2006-10-12,17.8,17.95,17.05,17.05,144900,15.7349964472388,15.8675947319066,15.0720050239001,15.0720050239001,163916.14759167,0.0,1.0
2006-10-13,17.99,17.99,17.68,17.85,114700,15.9029542744846,15.9029542744846,15.6289178195046,15.7791958754614,129752.809722323,0.0,1.0
2006-10-16,18.44,18.82,17.91,17.95,80100,16.3007491284879,16.6366647829795,15.8322351893285,15.8675947319066,90612.0318985005,0.0,1.0
2006-10-17,18.35,18.55,17.85,18.25,93700,16.2211901576872,16.3979878705775,15.7791958754614,16.1327913012421,105996.84630324,0.0,1.0
2006-10-18,18.03,18.79,17.96,18.5,65800,15.9383138170627,16.6101451260459,15.8764346175511,16.353788442355,74435.3520464588,0.0,1.0
2006-10-19,18.24,18.77,17.9,17.95,641000,16.1239514155975,16.5924653547569,15.823395303684,15.8675947319066,725122.502458665,0.0,1.0
2006-10-20,17.83,18.35,17.65,18.35,107900,15.7615161041724,16.2211901576872,15.6023981625711,16.2211901576872,122060.402519953,0.0,1.0
2006-10-23,17.75,18.02,17.38,17.68,65800,15.6907970190162,15.9294739314182,15.3637212501691,15.6289178195046,74435.352046459,0.0,1.0
2006-10-24,17.76,17.84,17.53,17.65,37500,15.6996369046608,15.7703559898169,15.4963195348369,15.6023981625711,42421.3632483617,0.0,1.0
2006-10-25,17.97,18.3,17.59,17.8,94600,15.8852745031956,16.1769907294646,15.549358848704,15.7349964472388,107014.959021201,0.0,1.0
2006-10-26,18.57,18.59,17.84,18.1,122100,16.4156676418666,16.4333474131556,15.7703559898169,16.0001930165743,138123.958736666,0.0,1.0
2006-10-27,18.12,18.57,18.06,18.5,69100,16.0178727878633,16.4156676418666,15.9648334739962,16.353788442355,78168.4320123148,0.0,1.0
2006-10-30,18.3,18.5,17.6,17.97,574900,16.1769907294646,16.353788442355,15.5581987343485,15.8852745031956,650347.77950622,0.0,1.0
2006-10-31,17.63,18.3,17.51,18.3,131900,15.584718391282,16.1769907294646,15.4786397635479,16.1769907294646,149210.074998905,0.0,1.0
2006-11-01,16.89,17.82,16.7,17.6,202900,14.9305668535879,15.7526762185279,14.762609026342,15.5581987343485,229527.856082469,0.0,1.0
2006-11-02,16.42,16.93,16.4,16.7,116300,14.5150922282956,14.9659263961659,14.4974124570066,14.762609026342,131562.787887586,0.0,1.0
2006-11-03,15.32,16.5,15.18,16.45,306700,13.5427048073988,14.5858113134517,13.4189464083756,14.5416118852291,346950.189553935,0.0,1.0
2006-11-06,15.5,15.68,15.2,15.52,252800,13.7018227490001,13.8609406906014,13.4366261796646,13.7195025202891,285976.550111623,0.0,1.0
2006-11-07,15.5,15.76,15.16,15.45,230400,13.7018227490001,13.9316597757575,13.4012666370866,13.6576233207775,260636.855797935,0.0,1.0
2006-11-08,15.24,15.56,15.12,15.25,210500,13.4719857222427,13.7548620628672,13.3659070945085,13.4808256078872,238125.25236747,0.0,1.0
2006-11-09,15.44,15.72,15.05,15.05,377800,13.648783435133,13.8963002331795,13.3040278949969,13.3040278949969,427381.094272829,0.0,1.0
2006-11-10,15.2,15.4,14.8,15.4,447100,13.4366261796646,13.6134238925549,13.083030753884,13.6134238925549,505775.773555802,0.0,1.0
2006-11-13,16.09,16.23,15.24,15.24,320700,14.2233760020266,14.3471344010498,13.4719857222427,13.4719857222427,362787.498499989,0.0,1.0
2006-11-14,16.17,16.49,15.79,16.18,311900,14.2940950871827,14.5769714278072,13.9581794326911,14.3029349728272,352832.618591041,0.0,1.0
2006-11-15,16.66,16.86,16.25,16.25,206600,14.727249483764,14.9040471966543,14.3648141723388,14.3648141723388,233713.430589641,0.0,1.0
2006-11-16,16.5,16.95,16.44,16.8,134200,14.5858113134517,14.9836061674549,14.5327719995846,14.8510078827872,151811.918611471,0.0,1.0
2006-11-17,16.41,16.5,16.15,16.5,78800,14.5062523426511,14.5858113134517,14.2764153158937,14.5858113134517,89141.424639224,0.0,1.0
2006-11-20,16.66,16.77,16.38,16.42,245200,14.727249483764,14.8244882258537,14.4797326857175,14.5150922282956,277379.153826621,0.0,1.0
2006-11-21,16.77,16.82,16.54,16.67,82600,14.8244882258537,14.8686876540762,14.6211708560298,14.7360893694085,93440.1227817246,0.0,1.0
2006-11-22,16.69,16.82,16.45,16.8,124100,14.7537691406975,14.8686876540762,14.5416118852291,14.8510078827872,140386.431443245,0.0,1.0
2006-11-24,16.75,16.75,16.26,16.55,38000,14.8068084545646,14.8068084545646,14.3736540579833,14.6300107416743,42986.9814250067,0.0,1.0
2006-11-27,16.47,16.6,15.98,16.6,218600,14.5592916565182,14.6742101698969,14.1261372599369,14.6742101698969,247288.266829116,0.0,1.0
2006-11-28,16.62,16.65,16.04,16.4,126000,14.6918899411859,14.7184095981195,14.179176573804,14.4974124570066,142535.780514496,0.0,1.0
2006-11-29,16.8,17.0,16.58,16.8,112100,14.8510078827872,15.0278055956775,14.6565303986078,14.8510078827872,126811.595203769,0.0,1.0
2006-11-30,16.68,16.99,16.422,16.95,124300,14.744929255053,15.018965710033,14.5168602054245,14.9836061674549,140612.678713903,0.0,1.0
2006-12-01,16.6,16.68,16.25,16.63,188500,14.6742101698969,14.744929255053,14.3648141723388,14.7007298268304,213238.052595098,0.0,1.0
2006-12-04,17.11,17.3,16.5,16.65,139500,15.1250443377672,15.293002165013,14.5858113134517,14.7184095981195,157807.471283906,0.0,1.0
2006-12-05,17.19,17.49,16.95,17.25,112700,15.1957634229233,15.4609599922588,14.9836061674549,15.2488027367904,127490.337015744,0.0,1.0
2006-12-06,17.27,17.46,17.0,17.14,68900,15.2664825080795,15.4344403353253,15.0278055956775,15.1515639947008,77942.1847416565,0.0,1.0
2006-12-07,16.46,16.87,16.25,16.38,785600,14.5504517708737,14.9128870822988,14.3648141723388,14.4797326857175,888699.279144344,0.0,1.0
2006-12-08,16.4,16.65,16.33,16.46,331700,14.4974124570066,14.7184095981195,14.4355332574949,14.5504517708737,375231.098386175,0.0,1.0
2006-12-11,16.24,16.46,16.01,16.3,127900,14.3559742866943,14.5504517708737,14.1526569168704,14.4090136005614,144685.129585746,0.0,1.0
2006-12-12,16.28,16.35,15.99,16.23,101500,14.3913338292724,14.453213028784,14.1349771455814,14.3471344010498,114820.489858899,0.0,1.0
2006-12-13,16.37,16.44,16.23,16.3,72300,14.470892800073,14.5327719995846,14.3471344010498,14.4090136005614,81788.3883428415,0.0,1.0
2006-12-14,16.32,16.54,16.29,16.39,270700,14.4266933718504,14.6211708560298,14.4001737149169,14.488572571362,306225.680835508,0.0,1.0
2006-12-15,16.33,16.4,16.19,16.25,285300,14.4355332574949,14.4974124570066,14.3117748584717,14.3648141723388,322741.731593537,0.0,1.0
2006-12-18,16.16,16.53,16.02,16.4,167000,14.2852552015382,14.6123309703853,14.1614968025149,14.4974124570066,188916.470999371,0.0,1.0
2006-12-19,16.06,16.29,15.96,16.05,159200,14.196856345093,14.4001737149169,14.1084574886478,14.1880164594485,180092.827443712,0.0,1.0
2006-12-20,16.25,16.35,16.08,16.1,124200,14.3648141723388,14.453213028784,14.214536116382,14.2322158876711,140499.555078574,0.0,1.0
2006-12-21,16.15,16.38,16.09,16.3,115100,14.2764153158937,14.4797326857175,14.2233760020266,14.4090136005614,130205.304263638,0.0,1.0
2006-12-22,16.3,16.3,16.01,16.12,59700,14.4090136005614,14.4090136005614,14.1526569168704,14.2498956589601,67534.8102913919,0.0,1.0
2006-12-26,16.43,16.64,16.14,16.29,97800,14.5239321139401,14.7095697124749,14.2675754302491,14.4001737149169,110634.915351728,0.0,1.0
2006-12-27,16.35,16.53,16.05,16.45,151600,14.453213028784,14.6123309703853,14.1880164594485,14.5416118852291,171495.43115871,0.0,1.0
2006-12-28,16.07,16.35,16.07,16.3,104800,14.2056962307375,14.453213028784,14.2056962307375,14.4090136005614,118553.569824755,0.0,1.0
2006-12-29,16.0,16.19,16.0,16.0,107400,14.1438170312259,14.3117748584717,14.1438170312259,14.1438170312259,121494.784343308,0.0,1.0
2007-01-03,16.54,16.54,16.1,16.1,174600,14.6211708560298,14.6211708560298,14.2322158876711,14.2322158876711,197513.867284372,0.0,1.0
2007-01-04,16.3,16.54,16.08,16.54,101900,14.4090136005614,14.6211708560298,14.214536116382,14.6211708560298,115272.984400215,0.0,1.0
2007-01-05,15.97,16.33,15.82,15.82,152400,14.1172973742924,14.4355332574949,13.9846990896246,13.9846990896246,172400.420241342,0.0,1.0
2007-01-08,16.14,16.32,15.62,16.0,91700,14.2675754302491,14.4266933718504,13.8079013767343,14.1438170312259,103734.373596661,0.0,1.0
2007-01-09,16.17,16.23,16.0,16.14,150800,14.2940950871827,14.3471344010498,14.1438170312259,14.2675754302491,170590.442076079,0.0,1.0
2007-01-10,16.12,16.22,15.98,16.11,76200,14.2498956589601,14.3382945154053,14.1261372599369,14.2410557733156,86200.2101206711,0.0,1.0
2007-01-11,16.6,16.7,16.2,16.2,216300,14.6742101698969,14.762609026342,14.3206147441162,14.3206147441162,244686.42321655,0.0,1.0
2007-01-12,16.5,16.66,16.43,16.6,208400,14.5858113134517,14.727249483764,14.5239321139401,14.6742101698969,235749.656025563,0.0,1.0
2007-01-16,16.44,16.62,16.3,16.5,246400,14.5327719995846,14.6918899411859,14.4090136005614,14.5858113134517,278736.637450569,0.0,1.0
2007-01-17,16.5,16.9,16.4,16.4,393100,14.5858113134517,14.9394067392324,14.4974124570066,14.4974124570066,444689.010478161,0.0,1.0
2007-01-18,16.29,16.54,16.01,16.5,164900,14.4001737149169,14.6211708560298,14.1526569168704,14.5858113134517,186540.874657463,0.0,1.0
2007-01-19,16.48,16.55,16.09,16.25,89300,14.5681315421627,14.6300107416743,14.2233760020266,14.3648141723388,101019.406348765,0.0,1.0
2007-01-22,16.25,16.51,16.19,16.5,181700,14.3648141723388,14.5946511990962,14.3117748584717,14.5858113134517,205545.645392729,0.0,1.0
2007-01-23,16.38,16.59,16.2,16.24,123700,14.4797326857175,14.6653702842524,14.3206147441162,14.3559742866943,139933.93690193,0.0,1.0
2007-01-24,16.56,16.61,16.26,16.34,117200,14.6388506273188,14.6830500555414,14.3736540579833,14.4443731431395,132580.900605547,0.0,1.0
2007-01-25,16.23,16.58,16.04,16.51,319200,14.3471344010498,14.6565303986078,14.179176573804,14.5946511990962,361090.643970055,0.0,1.0
2007-01-26,16.71,16.81,16.15,16.23,118400,14.7714489119866,14.8598477684317,14.2764153158937,14.3471344010498,133938.384229494,0.0,1.0
2007-01-29,16.5,16.74,16.29,16.7,119000,14.5858113134517,14.7979685689201,14.4001737149169,14.762609026342,134617.126041468,0.0,1.0
2007-01-30,16.49,16.68,16.4,16.5,136600,14.5769714278072,14.744929255053,14.4974124570066,14.5858113134517,154526.885859366,0.0,1.0
2007-01-31,16.26,16.45,16.05,16.43,332700,14.3736540579833,14.5416118852291,14.1880164594485,14.5239321139401,376362.334739466,0.0,1.0
2007-02-01,16.25,16.53,16.25,16.29,154800,14.3648141723388,14.6123309703853,14.3648141723388,14.4001737149169,175115.387489238,0.0,1.0
2007-02-02,16.29,16.73,16.29,16.3,181600,14.4001737149169,14.7891286832756,14.4001737149169,14.4090136005614,205432.5217574,0.0,1.0
2007-02-05,16.12,16.29,15.99,16.23,150900,14.2498956589601,14.4001737149169,14.1349771455814,14.3471344010498,170703.565711408,0.0,1.0
2007-02-06,16.01,16.3,15.85,16.2,116700,14.1526569168704,14.4090136005614,14.0112187465582,14.3206147441162,132015.282428902,0.0,1.0
2007-02-07,16.25,16.29,15.81,15.965,118100,14.3648141723388,14.4001737149169,13.9758592039801,14.1128774314701,133599.013323507,0.0,1.0
2007-02-08,16.61,16.82,16.3,16.65,960500,14.6830500555414,14.8686876540762,14.4090136005614,14.7184095981195,1086552.51733471,0.0,1.0
2007-02-09,16.83,17.0,16.6,16.61,199800,14.8775275397208,15.0278055956775,14.6742101698969,14.6830500555414,226021.023387271,0.0,1.0
2007-02-12,16.37,16.67,16.15,16.5,185500,14.470892800073,14.7360893694085,14.2764153158937,14.5858113134517,209844.34353523,0.0,1.0
2007-02-13,16.45,16.52,16.36,16.43,153400,14.5416118852291,14.6034910847408,14.4620529144285,14.5239321139401,173531.656594632,0.0,1.0
2007-02-14,16.28,16.55,16.24,16.44,181000,14.3913338292724,14.6300107416743,14.3559742866943,14.5327719995846,204753.779945426,0.0,1.0
2007-02-15,16.45,16.53,16.05,16.24,337000,14.5416118852291,14.6123309703853,14.1880164594485,14.3559742866943,381226.651058612,0.0,1.0
2007-02-16,16.61,16.7,16.44,16.45,140300,14.6830500555414,14.762609026342,14.5327719995846,14.5416118852291,158712.460366537,0.0,1.0
2007-02-20,17.03,17.04,16.4,16.6,220700,15.0543252526111,15.0631651382556,14.4974124570066,14.6742101698969,249663.863171025,0.0,1.0
2007-02-21,17.12,17.23,16.8,16.88,180400,15.1338842234117,15.2311229655014,14.8510078827872,14.9217269679433,204075.038133453,0.0,1.0
2007-02-22,17.34,17.34,17.02,17.19,147300,15.3283617075911,15.3283617075911,15.0454853669666,15.1957634229233,166631.114839565,0.0,1.0
2007-02-23,17.47,17.529,17.15,17.25,174500,15.4432802209698,15.4954355462724,15.1604038803453,15.2488027367904,197400.743649043,0.0,1.0
2007-02-26,17.5,17.58,17.27,17.45,243900,15.4697998779033,15.5405189630595,15.2664825080795,15.4256004496808,275908.546567346,0.0,1.0
2007-02-27,16.96,17.35,16.74,17.35,259500,14.9924460530995,15.3372015932356,14.7979685689201,15.3372015932356,293555.833678663,0.0,1.0
2007-02-28,17.14,17.28,16.96,16.98,248800,15.1515639947008,15.275322393724,14.9924460530995,15.0101258243885,281451.604698463,0.0,1.0
2007-03-01,16.9,17.16,16.3,16.87,163200,14.9394067392324,15.1692437659898,14.4090136005614,14.9128870822988,184617.77285687,0.0,1.0
2007-03-02,16.35,17.06,16.12,16.79,238600,14.453213028784,15.0808449095446,14.2498956589601,14.8421679971427,269912.993894909,0.0,1.0
2007-03-05,16.43,16.8,16.25,16.33,238300,14.5239321139401,14.8510078827872,14.3648141723388,14.4355332574949,269573.622988923,0.0,1.0
2007-03-06,16.87,16.94,16.49,16.61,100400,14.9128870822988,14.9747662818104,14.5769714278072,14.6830500555414,113576.129870281,0.0,1.0
2007-03-07,16.79,17.16,16.7,16.82,181700,14.8421679971427,15.1692437659898,14.762609026342,14.8686876540762,205545.645392729,0.0,1.0
2007-03-08,16.81,17.13,16.7,16.95,108300,14.8598477684317,15.1427241090562,14.762609026342,14.9836061674549,122512.897061269,0.0,1.0
2007-03-09,17.09,17.12,16.75,16.97,91900,15.1073645664782,15.1338842234117,14.8068084545646,15.001285938744,103960.620867318,0.0,1.0
2007-03-12,16.95,17.02,16.83,16.95,55600,14.9836061674549,15.0454853669666,14.8775275397208,14.9836061674549,62896.7412429046,0.0,1.0
2007-03-13,16.54,16.91,16.47,16.85,178700,14.6211708560298,14.9482466248769,14.5592916565182,14.8952073110098,202151.93633286,0.0,1.0
2007-03-14,16.65,16.77,16.35,16.5,176900,14.7184095981195,14.8244882258537,14.453213028784,14.5858113134517,200115.710896938,0.0,1.0
2007-03-15,16.62,16.88,16.43,16.68,152200,14.6918899411859,14.9217269679433,14.5239321139401,14.744929255053,172174.172970684,0.0,1.0
2007-03-16,16.33,16.62,16.25,16.62,377900,14.4355332574949,14.6918899411859,14.3648141723388,14.6918899411859,427494.217908159,0.0,1.0
2007-03-19,16.34,16.81,16.25,16.45,251500,14.4443731431395,14.8598477684317,14.3648141723388,14.5416118852291,284505.942852345,0.0,1.0
2007-03-20,16.95,16.98,16.25,16.35,104400,14.9836061674549,15.0101258243885,14.3648141723388,14.453213028784,118101.07528344,0.0,1.0
2007-03-21,17.38,17.41,16.81,17.0,188300,15.3637212501691,15.3902409071027,14.8598477684317,15.0278055956775,213011.805324441,0.0,1.0
2007-03-22,17.3,17.49,17.2,17.47,121000,15.293002165013,15.4609599922588,15.2046033085679,15.4432802209698,136879.598748047,0.0,1.0
2007-03-23,17.12,17.25,17.07,17.25,54300,15.1338842234117,15.2488027367904,15.0896847951891,15.2488027367904,61426.1339836279,0.0,1.0
2007-03-26,16.97,17.09,16.8,17.09,51700,15.001285938744,15.1073645664782,14.8510078827872,15.1073645664782,58484.9194650747,0.0,1.0
2007-03-27,17.02,17.11,16.79,16.95,112800,15.0454853669666,15.1250443377672,14.8421679971427,14.9836061674549,127603.460651072,0.0,1.0
2007-03-28,16.72,16.98,16.54,16.91,372000,14.7802887976311,15.0101258243885,14.6211708560298,14.9482466248769,420819.923423748,0.0,1.0
2007-03-29,17.03,17.03,16.7,16.86,103100,15.0543252526111,15.0543252526111,14.762609026342,14.9040471966543,116630.468024162,0.0,1.0
2007-03-30,17.18,17.46,16.98,17.07,164800,15.1869235372788,15.4344403353253,15.0101258243885,15.0896847951891,186427.751022134,0.0,1.0
2007-04-02,17.04,17.25,16.9,17.25,73900,15.0631651382556,15.2488027367904,14.9394067392324,15.2488027367904,83598.3665081049,0.0,1.0
2007-04-03,17.34,17.5,17.1,17.11,241700,15.3283617075911,15.4697998779033,15.1162044521227,15.1250443377672,273419.826590107,0.0,1.0
2007-04-04,17.18,17.49,17.17,17.34,71400,15.1869235372788,15.4609599922588,15.1780836516343,15.3283617075911,80770.2756248809,0.0,1.0
2007-04-05,17.29,17.32,17.17,17.18,125200,15.2841622793685,15.310681936302,15.1780836516343,15.1869235372788,141630.791431864,0.0,1.0
2007-04-09,17.32,17.49,17.21,17.28,97900,15.310681936302,15.4609599922588,15.2134431942124,15.275322393724,110748.038987057,0.0,1.0
2007-04-10,17.05,17.55,16.88,17.3,81700,15.0720050239001,15.5139993061259,14.9217269679433,15.293002165013,92422.0100637642,0.0,1.0
2007-04-11,16.85,17.09,16.48,17.09,115100,14.8952073110098,15.1073645664782,14.5681315421627,15.1073645664782,130205.304263638,0.0,1.0
2007-04-12,16.79,16.82,16.55,16.78,60200,14.8421679971427,14.8686876540762,14.6300107416743,14.8333281114982,68100.4284680367,0.0,1.0
2007-04-13,16.98,16.98,16.54,16.74,338500,15.0101258243885,15.0101258243885,14.6211708560298,14.7979685689201,382923.505588545,0.0,1.0
2007-04-16,17.37,17.45,17.02,17.1,146600,15.3548813645246,15.4256004496808,15.0454853669666,15.1162044521227,165839.249392263,0.0,1.0
2007-04-17,16.96,17.37,16.72,17.36,129600,14.9924460530995,15.3548813645246,14.7802887976311,15.3460414788801,146608.231386338,0.0,1.0
2007-04-18,17.01,17.24,16.78,16.86,83100,15.036645481322,15.2399628511459,14.8333281114982,14.9040471966543,94005.74095837,0.0,1.0
2007-04-19,16.65,16.84,16.55,16.84,138100,14.7184095981195,14.8863674253653,14.6300107416743,14.8863674253653,156223.7403893,0.0,1.0
2007-04-20,17.31,17.43,16.68,16.68,327900,15.3018420506575,15.4079206783917,14.744929255053,14.744929255053,370932.400243676,0.0,1.0
2007-04-23,17.43,17.74,17.19,17.26,197100,15.4079206783917,15.6819571333717,15.1957634229233,15.257642622435,222966.68523339,0.0,1.0
2007-04-24,17.33,17.53,17.06,17.5,100200,15.3195218219466,15.4963195348369,15.0808449095446,15.4697998779033,113349.882599622,0.0,1.0
2007-04-25,17.44,17.58,17.29,17.49,185800,15.4167605640362,15.5405189630595,15.2841622793685,15.4609599922588,210183.714441217,0.0,1.0
2007-04-26,17.24,17.41,17.04,17.38,81800,15.2399628511459,15.3902409071027,15.0631651382556,15.3637212501691,92535.1336990932,0.0,1.0
2007-04-27,16.88,17.21,16.8,17.16,89000,14.9217269679433,15.2134431942124,14.8510078827872,15.1692437659898,100680.035442779,0.0,1.0
2007-04-30,16.29,17.05,16.24,16.97,153000,14.4001737149169,15.0720050239001,14.3559742866943,15.001285938744,173079.162053316,0.0,1.0
2007-05-01,16.65,16.8,16.03,16.27,143600,14.7184095981195,14.8510078827872,14.1703366881595,14.3824939436278,162445.540332393,0.0,1.0
2007-05-02,16.88,17.0,16.58,16.81,286800,14.9217269679433,15.0278055956775,14.6565303986078,14.8598477684317,324438.586123471,0.0,1.0
2007-05-03,16.9,17.17,16.73,16.84,126800,14.9394067392324,15.1780836516343,14.7891286832756,14.8863674253653,143440.769597127,0.0,1.0
2007-05-04,17.22,17.22,16.89,16.97,94100,15.2222830798569,15.2222830798569,14.9305668535879,15.001285938744,106449.340844556,0.0,1.0
2007-05-07,16.85,17.2,16.78,17.2,49000,14.8952073110098,15.2046033085679,14.8333281114982,15.2046033085679,55430.5813111927,0.0,1.0
2007-05-08,16.7,16.74,16.16,16.73,118900,14.762609026342,14.7979685689201,14.2852552015382,14.7891286832756,134504.002406139,0.0,1.0
2007-05-09,16.75,16.85,16.58,16.63,132800,14.8068084545646,14.8952073110098,14.6565303986078,14.7007298268304,150228.187716865,0.0,1.0
2007-05-10,16.75,17.095,16.58,16.66,339900,14.8068084545646,15.1117845093004,14.6565303986078,14.727249483764,384507.236483152,0.0,1.0
2007-05-11,16.85,16.94,16.69,16.87,61800,14.8952073110098,14.9747662818104,14.7537691406975,14.9128870822988,69910.4066333001,0.0,1.0
2007-05-14,16.63,16.82,16.36,16.8,133300,14.7007298268304,14.8686876540762,14.4620529144285,14.8510078827872,150793.80589351,0.0,1.0
2007-05-15,16.35,16.91,16.33,16.6,135000,14.453213028784,14.9482466248769,14.4355332574949,14.6742101698969,152716.907694102,0.0,1.0
2007-05-16,16.93,16.93,16.3,16.37,137900,14.9659263961659,14.9659263961659,14.4090136005614,14.470892800073,155997.493118643,0.0,1.0
2007-05-17,18.01,18.63,17.93,18.0,885900,15.9206340457737,16.4687069557337,15.8499149606175,15.9117941601291,1002162.2853793,0.0,1.0
2007-05-18,18.04,18.19,17.73,18.02,378300,15.9471537027072,16.079751987375,15.6731172477272,15.9294739314182,427946.712449474,0.0,1.0
2007-05-21,18.43,18.65,18.16,18.21,426000,16.2919092428433,16.4863867270227,16.0532323304414,16.097431758664,481906.686501391,0.0,1.0
2007-05-22,18.43,18.5,18.24,18.43,124700,16.2919092428433,16.353788442355,16.1239514155975,16.2919092428433,141065.173255219,0.0,1.0
2007-05-23,18.34,18.64,18.27,18.5,168400,16.2123502720427,16.4775468413782,16.1504710725311,16.353788442355,190500.201893977,0.0,1.0
2007-05-24,18.08,18.62,17.9,18.29,237100,15.9825132452853,16.4598670700892,15.823395303684,16.1681508438201,268216.139364975,0.0,1.0
2007-05-25,18.48,18.54,18.19,18.19,109900,16.3361086710659,16.389147984933,16.079751987375,16.079751987375,124322.875226532,0.0,1.0
2007-05-29,18.25,18.52,18.09,18.38,138300,16.1327913012421,16.371468213644,15.9913531309298,16.2477098146208,156449.987659958,0.0,1.0
2007-05-30,18.35,18.4,17.65,18.0,148300,16.2211901576872,16.2653895859098,15.6023981625711,15.9117941601291,167762.351192855,0.0,1.0
2007-05-31,18.12,18.52,18.01,18.4,120700,16.0178727878633,16.371468213644,15.9206340457737,16.2653895859098,136540.227842061,0.0,1.0
2007-06-01,18.25,18.58,18.2,18.24,353600,16.1327913012421,16.4245075275111,16.0885918730195,16.1239514155975,400005.174523218,0.0,1.0
2007-06-04,18.25,18.25,17.89,18.2,234200,16.1327913012421,16.1327913012421,15.8145554180395,16.0885918730195,264935.553940435,0.0,1.0
2007-06-05,17.96,18.09,17.89,18.0,206600,15.8764346175511,15.9913531309298,15.8145554180395,15.9117941601291,233713.430589641,0.0,1.0
2007-06-06,18.26,18.38,17.64,17.7299,131500,16.1416311868866,16.2477098146208,15.5935582769266,15.6730288488708,148757.580457588,0.0,1.0
2007-06-07,18.16,18.48,17.99,18.15,182900,16.0532323304414,16.3361086710659,15.9029542744846,16.0443924447969,206903.129016677,0.0,1.0
2007-06-08,17.82,18.1,17.72,18.1,209700,15.7526762185279,16.0001930165743,15.6642773620827,16.0001930165743,237220.263284838,0.0,1.0
2007-06-11,18.0,18.34,17.74,17.82,109400,15.9117941601291,16.2123502720427,15.6819571333717,15.7526762185279,123757.257049888,0.0,1.0
2007-06-12,17.66,18.2,17.35,17.9,237400,15.6112380482156,16.0885918730195,15.3372015932356,15.823395303684,268555.510270962,0.0,1.0
2007-06-13,17.83,17.98,17.63,17.7,151000,15.7615161041724,15.8941143888401,15.584718391282,15.6465975907937,170816.689346736,0.0,1.0
2007-06-14,18.89,19.24,18.11,18.3,849800,16.6985439824911,17.0079399800492,16.0090329022188,16.1769907294646,961324.653025541,0.0,1.0
2007-06-15,19.03,19.7,18.98,19.62,492500,16.8223023815143,17.4145747196969,16.7781029532917,17.3438556345408,557133.903995152,0.0,1.0
2007-06-18,18.82,19.1599,18.75,19.04,176000,16.6366647829795,16.9371324960366,16.5747855834679,16.8311422671588,199097.598178978,0.0,1.0
2007-06-19,19.04,19.26,18.7,18.81,391700,16.8311422671588,17.0256197513382,16.5305861552453,16.627824897335,443105.279583556,0.0,1.0
2007-06-20,18.58,19.24,18.52,19.05,152000,16.4245075275111,17.0079399800492,16.371468213644,16.8399821528034,171947.925700026,0.0,1.0
2007-06-21,19.03,19.08,18.23,18.45,217900,16.8223023815143,16.8665018097369,16.115111529953,16.3095890141324,246496.401381814,0.0,1.0
2007-06-22,19.05,19.05,18.57,18.95,1330900,16.8399821528034,16.8399821528034,16.4156676418666,16.7515832963582,1505562.46259319,0.0,1.0
2007-06-25,19.15,19.25,19.059,19.13,480900,16.9283810092485,17.0167798656937,16.8479380498834,16.9107012379595,544011.562296992,0.0,1.0
2007-06-26,19.12,19.29,18.98,19.16,633600,16.901861352315,17.0521394082717,16.7781029532917,16.937220894893,716751.353444319,0.0,1.0
2007-06-27,19.05,19.11,18.84,19.0,224300,16.8399821528034,16.8930214666704,16.6543445542685,16.7957827245808,253736.314042867,0.0,1.0
2007-06-28,19.15,19.25,18.81,19.01,207900,16.9283810092485,17.0167798656937,16.627824897335,16.8046226102253,235184.037848918,0.0,1.0
2007-06-29,18.3,19.05,18.08,19.05,940200,16.1769907294646,16.8399821528034,15.9825132452853,16.8399821528034,1063588.41936293,0.0,1.0
2007-07-02,18.5,18.75,18.35,18.4,519200,16.353788442355,16.5747855834679,16.2211901576872,16.2653895859098,587337.914627983,0.0,1.0
2007-07-03,18.81,18.96,18.34,18.58,212300,16.627824897335,16.7604231820027,16.2123502720427,16.4245075275111,240161.477803391,0.0,1.0
2007-07-05,18.6,18.81,18.47,18.81,185700,16.4421872988001,16.627824897335,16.3272687854214,16.627824897335,210070.590805888,0.0,1.0
2007-07-06,18.62,18.78,18.48,18.71,145500,16.4598670700892,16.6013052404014,16.3361086710659,16.5394260408898,164594.889403643,0.0,1.0
2007-07-09,19.2,19.25,18.29,18.76,786200,16.9725804374711,17.0167798656937,16.1681508438201,16.5836254691124,889378.02095632,0.0,1.0
2007-07-10,18.64,19.11,18.54,19.02,257200,16.4775468413782,16.8930214666704,16.389147984933,16.8134624958698,290953.990066097,0.0,1.0
2007-07-11,18.7,18.86,18.58,18.63,155300,16.5305861552453,16.6720243255575,16.4245075275111,16.4687069557337,175681.005665882,0.0,1.0
2007-07-12,19.05,19.07,18.67,18.86,432600,16.8399821528034,16.8576619240924,16.5040664983117,16.6720243255575,489372.8464331,0.0,1.0
2007-07-13,19.29,19.29,18.92,18.95,575000,17.0521394082717,17.0521394082717,16.7250636394246,16.7515832963582,650460.903141548,0.0,1.0
2007-07-16,19.46,19.55,19.19,19.28,260700,17.2024174642285,17.2819764350292,16.9637405518266,17.0432995226272,294913.317302611,0.0,1.0
2007-07-17,19.3,19.77,19.26,19.59,279400,17.0609792939163,17.4764539192085,17.0256197513382,17.3173359776072,316067.437109126,0.0,1.0
2007-07-18,19.35,19.58,19.12,19.3,563000,17.1051787221388,17.3084960919627,16.901861352315,17.0609792939163,636886.066902073,0.0,1.0
2007-07-19,19.36,19.58,19.33,19.54,116800,17.1140186077834,17.3084960919627,17.0874989508498,17.2731365493846,132128.40606423,0.0,1.0
2007-07-20,19.04,19.32,18.78,19.32,213700,16.8311422671588,17.0786590652053,16.6013052404014,17.0786590652053,241745.208697998,0.0,1.0
2007-07-23,19.0,19.34,18.91,19.04,169400,16.7957827245808,17.0963388364943,16.7162237537801,16.8311422671588,191631.438247266,0.0,1.0
2007-07-24,18.88,19.05,18.64,18.8,289400,16.6897040968466,16.8399821528034,16.4775468413782,16.6189850116904,327379.800642023,0.0,1.0
2007-07-25,19.13,19.34,18.94,19.06,328300,16.9107012379595,17.0963388364943,16.7427434107137,16.8488220384479,371384.894784991,0.0,1.0
2007-07-26,18.51,19.09,18.18,18.73,396300,16.3626283279995,16.8753416953814,16.0709121017304,16.5571058121788,448308.966808686,0.0,1.0
2007-07-27,18.37,18.5,17.94,18.4,352400,16.2388699289762,16.353788442355,15.8587548462621,16.2653895859098,398647.690899273,0.0,1.0
2007-07-30,18.48,18.6,17.79,18.33,265400,16.3361086710659,16.4421872988001,15.7261565615943,16.2035103863982,300230.128163073,0.0,1.0
2007-07-31,18.1,18.65,18.08,18.65,182400,16.0001930165743,16.4863867270227,15.9825132452853,16.4863867270227,206337.510840032,0.0,1.0
2007-08-01,18.3,18.43,17.97,18.02,296200,16.1769907294646,16.2919092428433,15.8852745031956,15.9294739314182,335072.207844394,0.0,1.0
2007-08-02,17.96,18.37,17.89,18.29,166100,15.8764346175511,16.2388699289762,15.8145554180395,16.1681508438201,187898.35828141,0.0,1.0
2007-08-03,17.5,18.26,17.45,18.02,287100,15.4697998779033,16.1416311868866,15.4256004496808,15.9294739314182,324777.957029458,0.0,1.0
2007-08-06,17.78,17.91,17.08,17.58,364000,15.7173166759498,15.8322351893285,15.0985246808337,15.5405189630595,411770.032597431,0.0,1.0
2007-08-07,17.9,18.25,17.66,17.71,402300,15.823395303684,16.1327913012421,15.6112380482156,15.6554374764382,455096.384928425,0.0,1.0
2007-08-08,18.42,18.46,17.93,18.1,467800,16.2830693571988,16.3184288997769,15.8499149606175,16.0001930165743,529192.366068898,0.0,1.0
2007-08-09,18.64,18.69,17.7,18.0,743400,16.4775468413782,16.5217462696008,15.6465975907937,15.9117941601291,840961.105035523,0.0,1.0
2007-08-10,19.38,19.85,18.72,18.78,519900,17.1316983790724,17.5471730043646,16.5482659265343,16.6013052404014,588129.780075287,0.0,1.0
2007-08-13,18.96,19.49,18.91,19.49,343700,16.7604231820027,17.2289371211621,16.7162237537801,17.2289371211621,388805.934625652,0.0,1.0
2007-08-14,18.49,19.08,18.43,19.08,179000,16.3449485567104,16.8665018097369,16.2919092428433,16.8665018097369,202491.307238847,0.0,1.0
2007-08-15,18.11,18.68,18.08,18.54,159900,16.0090329022188,16.5129063839562,15.9825132452853,16.389147984933,180884.692891015,0.0,1.0
2007-08-16,18.95,19.03,18.0,18.0,417200,16.7515832963582,16.8223023815143,15.9117941601291,15.9117941601291,471951.80659244,0.0,1.0
2007-08-17,19.01,19.65,18.82,19.24,251900,16.8046226102253,17.3703752914743,16.6366647829795,17.0079399800492,284958.437393662,0.0,1.0
2007-08-20,18.87,19.08,18.47,19.0,113000,16.6808642112021,16.8665018097369,16.3272687854214,16.7957827245808,127829.70792173,0.0,1.0
2007-08-21,18.09,18.95,18.09,18.79,156400,15.9913531309298,16.7515832963582,15.9913531309298,16.6101451260459,176925.365654501,0.0,1.0
2007-08-22,18.52,18.66,18.16,18.16,139100,16.371468213644,16.4952266126672,16.0532323304414,16.0532323304414,157354.97674259,0.0,1.0
2007-08-23,18.27,18.68,18.24,18.68,93700,16.1504710725311,16.5129063839562,16.1239514155975,16.5129063839562,105996.84630324,0.0,1.0
2007-08-24,18.37,18.48,18.08,18.27,98900,16.2388699289762,16.3361086710659,15.9825132452853,16.1504710725311,111879.275340346,0.0,1.0
2007-08-27,18.1,18.41,18.06,18.34,81600,16.0001930165743,16.2742294715543,15.9648334739962,16.2123502720427,92308.8864284353,0.0,1.0
2007-08-28,17.85,18.07,17.77,17.95,136400,15.7791958754614,15.9736733596408,15.7084767903053,15.8675947319066,154300.638588708,0.0,1.0
2007-08-29,18.26,18.3,17.8,17.92,68500,16.1416311868866,16.1769907294646,15.7349964472388,15.841075074973,77489.6902003407,0.0,1.0
2007-08-30,18.02,18.35,17.85,18.02,69500,15.9294739314182,16.2211901576872,15.7791958754614,15.9294739314182,78620.9265536304,0.0,1.0
2007-08-31,18.06,18.25,17.91,18.25,56800,15.9648334739962,16.1327913012421,15.8322351893285,16.1327913012421,64254.2248668521,0.0,1.0
2007-09-04,17.98,18.1,17.81,18.0,280800,15.8941143888401,16.0001930165743,15.7438363328833,15.9117941601291,317651.168003733,0.0,1.0
2007-09-05,17.77,17.97,17.64,17.87,306900,15.7084767903053,15.8852745031956,15.5935582769266,15.7968756467504,347176.436824592,0.0,1.0
2007-09-06,18.27,18.29,17.81,17.84,99000,16.1504710725311,16.1681508438201,15.7438363328833,15.7703559898169,111992.398975675,0.0,1.0
2007-09-07,18.36,18.39,18.1,18.21,329200,16.2300300433317,16.2565497002653,16.0001930165743,16.097431758664,372403.007502953,0.0,1.0
2007-09-10,17.99,18.51,17.5,18.45,261700,15.9029542744846,16.3626283279995,15.4697998779033,16.3095890141324,296044.553655901,0.0,1.0
2007-09-11,17.95,18.12,17.7,18.01,297700,15.8675947319066,16.0178727878633,15.6465975907937,15.9206340457737,336769.062374327,0.0,1.0
2007-09-12,17.59,17.92,17.4,17.9,194700,15.549358848704,15.841075074973,15.3814010214582,15.823395303684,220251.717985494,0.0,1.0
2007-09-13,17.65,18.0,17.5,17.69,79600,15.6023981625711,15.9117941601291,15.4697998779033,15.6377577051491,90046.4137218558,0.0,1.0
2007-09-14,17.57,17.71,17.27,17.5,180300,15.531679077415,15.6554374764382,15.2664825080795,15.4697998779033,203961.914498123,0.0,1.0
2007-09-17,17.7,18.06,17.38,17.45,296000,15.6465975907937,15.9648334739962,15.3637212501691,15.4256004496808,334845.960573735,0.0,1.0
2007-09-18,18.27,18.3,17.38,17.72,212900,16.1504710725311,16.1769907294646,15.3637212501691,15.6642773620827,240840.219615366,0.0,1.0
2007-09-19,18.27,18.5,18.21,18.5,227900,16.1504710725311,16.353788442355,16.097431758664,16.353788442355,257808.76491471,0.0,1.0
2007-09-20,18.17,18.32,18.01,18.28,209000,16.0620722160859,16.1946705007537,15.9206340457737,16.1593109581756,236428.397837537,0.0,1.0
2007-09-21,18.32,18.33,18.21,18.32,269300,16.1946705007537,16.2035103863982,16.097431758664,16.1946705007537,304641.949940901,0.0,1.0
2007-09-24,18.37,18.45,18.2,18.39,110600,16.2388699289762,16.3095890141324,16.0885918730195,16.2565497002653,125114.740673835,0.0,1.0
2007-09-25,18.18,18.29,18.02,18.29,64400,16.0709121017304,16.1681508438201,15.9294739314182,16.1681508438201,72851.6211518535,0.0,1.0
2007-09-26,18.24,18.35,18.06,18.25,67600,16.1239514155975,16.2211901576872,15.9648334739962,16.1327913012421,76471.5774823803,0.0,1.0
2007-09-27,18.23,18.33,18.18,18.3,141100,16.115111529953,16.2035103863982,16.0709121017304,16.1769907294646,159617.449449169,0.0,1.0
2007-09-28,17.77,18.26,17.72,18.19,103800,15.7084767903053,16.1416311868866,15.6642773620827,16.079751987375,117422.333471465,0.0,1.0
2007-10-01,18.2,18.39,17.72,17.81,189400,16.0885918730195,16.2565497002653,15.6642773620827,15.7438363328833,214256.165313059,0.0,1.0
2007-10-02,18.25,18.38,18.14,18.24,102700,16.1327913012421,16.2477098146208,16.0355525591524,16.1239514155975,116177.973482846,0.0,1.0
2007-10-03,17.94,18.23,17.83,18.18,108000,15.8587548462621,16.115111529953,15.7615161041724,16.0709121017304,122173.526155282,0.0,1.0
2007-10-04,17.9,18.16,17.87,18.04,51500,15.823395303684,16.0532323304414,15.7968756467504,15.9471537027072,58258.6721944168,0.0,1.0
2007-10-05,18.14,18.2,17.9,18.1,104500,16.0355525591524,16.0885918730195,15.823395303684,16.0001930165743,118214.198918768,0.0,1.0
2007-10-08,18.19,18.26,18.01,18.03,80500,16.079751987375,16.1416311868866,15.9206340457737,15.9383138170627,91064.5264398163,0.0,1.0
2007-10-09,18.21,18.21,17.6,18.2,144500,16.097431758664,16.097431758664,15.5581987343485,16.0885918730195,163463.653050354,0.0,1.0
2007-10-10,18.19,18.3,18.09,18.2,104300,16.079751987375,16.1769907294646,15.9913531309298,16.0885918730195,117987.95164811,0.0,1.0
2007-10-11,18.32,18.55,18.15,18.26,232000,16.1946705007537,16.3979878705775,16.0443924447969,16.1416311868866,262446.833963198,0.0,1.0
2007-10-12,18.57,18.8,18.1,18.28,244300,16.4156676418666,16.6189850116904,16.0001930165743,16.1593109581756,276361.04110866,0.0,1.0
2007-10-15,18.33,18.51,17.97,18.43,141800,16.2035103863982,16.3626283279995,15.8852745031956,16.2919092428433,160409.314896472,0.0,1.0
2007-10-16,18.42,18.57,18.12,18.32,112500,16.2830693571988,16.4156676418666,16.0178727878633,16.1946705007537,127264.089745086,0.0,1.0
2007-10-17,18.2,18.7,17.91,18.63,115200,16.0885918730195,16.5305861552453,15.8322351893285,16.4687069557337,130318.427898967,0.0,1.0
2007-10-18,18.2,18.26,17.88,18.13,105200,16.0885918730195,16.1416311868866,15.805715532395,16.0267126735079,119006.064366071,0.0,1.0
2007-10-19,17.92,18.13,17.88,18.13,150400,15.841075074973,16.0267126735079,15.805715532395,16.0267126735079,170137.947534763,0.0,1.0
2007-10-22,18.15,18.2,17.62,17.77,98400,16.0443924447969,16.0885918730195,15.5758785056375,15.7084767903053,111313.657163701,0.0,1.0
2007-10-23,18.05,18.34,17.86,18.34,102200,15.9559935883517,16.2123502720427,15.7880357611059,16.2123502720427,115612.355306202,0.0,1.0
2007-10-24,17.87,17.95,17.42,17.9,164300,15.7968756467504,15.8675947319066,15.3990807927472,15.823395303684,185862.132845489,0.0,1.0
2007-10-25,18.23,18.35,17.72,17.97,119600,16.115111529953,16.2211901576872,15.6642773620827,15.8852745031956,135295.867853442,0.0,1.0
2007-10-26,18.55,18.58,18.25,18.49,164600,16.3979878705775,16.4245075275111,16.1327913012421,16.3449485567104,186201.503751476,0.0,1.0
2007-10-29,18.49,18.55,18.33,18.5,100200,16.3449485567104,16.3979878705775,16.2035103863982,16.353788442355,113349.882599623,0.0,1.0
2007-10-30,18.29,18.45,18.21,18.44,109000,16.1681508438201,16.3095890141324,16.097431758664,16.3007491284879,123304.762508572,0.0,1.0
2007-10-31,18.12,18.3,17.82,18.3,147300,16.0178727878633,16.1769907294646,15.7526762185279,16.1769907294646,166631.114839565,0.0,1.0
2007-11-01,17.84,17.93,17.56,17.79,289100,15.7703559898169,15.8499149606175,15.5228391917704,15.7261565615943,327040.429736037,0.0,1.0
2007-11-02,18.0,18.23,17.75,18.0,169700,15.9117941601291,16.115111529953,15.6907970190162,15.9117941601291,191970.809153254,0.0,1.0
2007-11-05,17.76,18.06,17.59,17.59,128500,15.6996369046608,15.9648334739962,15.549358848704,15.549358848704,145363.871397719,0.0,1.0
2007-11-06,17.97,18.04,17.61,17.66,163400,15.8852745031956,15.9471537027072,15.567038619993,15.6112380482156,184844.020127528,0.0,1.0
2007-11-07,17.55,17.97,17.46,17.92,157600,15.5139993061259,15.8852745031956,15.4344403353253,15.841075074973,178282.849278449,0.0,1.0
2007-11-08,19.2,19.24,18.65,18.67,580700,16.9725804374711,17.0079399800492,16.4863867270227,16.5040664983117,656908.950355298,0.0,1.0
2007-11-09,19.24,19.43,18.93,19.16,605100,17.0079399800492,17.175897807295,16.7339035250692,16.937220894893,684511.117375563,0.0,1.0
2007-11-12,19.21,19.34,18.91,19.24,402800,16.9814203231156,17.0963388364943,16.7162237537801,17.0079399800492,455662.00310507,0.0,1.0
2007-11-13,19.23,19.33,19.11,19.21,291000,16.9991000944046,17.0874989508498,16.8930214666704,16.9814203231156,329189.778807288,0.0,1.0
2007-11-14,19.31,19.39,19.03,19.13,457300,17.0698191795608,17.1405382647169,16.8223023815143,16.9107012379595,517314.384359355,0.0,1.0
2007-11-15,19.64,19.7,19.24,19.31,457000,17.3615354058298,17.4145747196969,17.0079399800492,17.0698191795608,516975.013453369,0.0,1.0
2007-11-16,20.8,20.8,19.435,19.65,921600,18.3869621405937,18.3869621405937,17.1803177501172,17.3703752914743,1042547.42319174,0.0,1.0
2007-11-19,22.8,23.1,19.23,20.63,1020900,20.1549392694969,20.4201358388324,16.9991000944046,18.2366840846369,1154879.1930734,0.0,1.0
2007-11-20,23.48,23.48,21.9,22.82,737500,20.756051493324,20.756051493324,19.3593495614905,20.172619040786,834286.810551115,0.0,1.0
2007-11-21,21.37,23.38,21.31,23.38,480300,18.8908356223311,20.6676526368789,18.837796308464,20.6676526368789,543332.820485018,0.0,1.0
2007-11-23,22.42,22.7199,21.48,21.58,182900,19.8190236150053,20.0841317854843,18.9880743644208,19.0764732208659,206903.129016677,0.0,1.0
2007-11-26,23.33,23.97,22.24,22.65,638000,20.6234532086563,21.1892058899053,19.659905673404,20.0223409848292,721728.793398794,0.0,1.0
2007-11-27,23.77,23.91,23.37,23.4,604600,21.012408177015,21.1361665760382,20.6588127512343,20.6853324081679,683945.49919892,0.0,1.0
2007-11-28,24.65,24.81,23.77,23.976,764300,21.7903181137324,21.9317562840447,21.012408177015,21.194509821292,864603.944819278,0.0,1.0
2007-11-29,23.2,23.93,22.75,23.93,810900,20.5085346952776,21.1538463473273,20.1107398412743,21.1538463473273,917319.558882573,0.0,1.0
2007-11-30,23.27,23.93,23.17,23.51,333500,20.5704138947892,21.1538463473273,20.482015038344,20.7825711502576,377267.323822097,0.0,1.0
2007-12-03,23.62,23.75,23.32,23.6,217700,20.8798098923473,20.994728405726,20.6146133230118,20.8621301210582,246270.154111156,0.0,1.0
2007-12-04,23.75,23.89,23.21,23.43,323500,20.994728405726,21.1184868047492,20.5173745809221,20.7118520651014,365954.9602892,0.0,1.0
2007-12-05,23.06,24.35,22.84,24.3,315200,20.3847762962543,21.5251215443969,20.190298812075,21.4809221161744,356565.698556897,0.0,1.0
2007-12-06,22.92,23.58,22.7,23.05,356500,20.2610178972311,20.8444503497692,20.0665404130518,20.3759364106098,403285.75994776,0.0,1.0
2007-12-07,22.9,23.31,22.4,22.79,409900,20.2433381259421,20.6057734373672,19.8013438437163,20.1460993838524,463693.781213426,0.0,1.0
2007-12-10,22.87,23.3,22.73,23.2,503400,20.2168184690085,20.5969335517227,20.0930600699853,20.5085346952776,569464.380246009,0.0,1.0
2007-12-11,22.3,23.11,22.08,23.05,428800,19.7129449872711,20.4289757244769,19.5184675030918,20.3759364106098,485074.148290601,0.0,1.0
2007-12-12,22.37,23.0,22.23,22.34,339500,19.7748241867827,20.3317369823872,19.6510657877595,19.7483045298492,384054.741941836,0.0,1.0
2007-12-13,23.39,23.51,22.3801,22.46,364300,20.6764925225234,20.7825711502576,19.7837524712837,19.8543831575834,412109.403503418,0.0,1.0
2007-12-14,24.0,24.5,23.0,23.35,985400,21.2157255468389,21.6577198290647,20.3317369823872,20.6411329799453,1114720.30253162,0.0,1.0
2007-12-17,23.45,25.24,23.16,24.15,968900,20.7295318363905,22.3118713667589,20.4731751526995,21.3483238315066,1096054.90270234,0.0,1.0
2007-12-18,23.75,24.43,23.01,23.78,787200,20.994728405726,21.5958406295531,20.3405768680318,21.0212480626595,890509.257309608,0.0,1.0
2007-12-19,23.1,23.69,22.65,23.48,477700,20.4201358388324,20.9416890918589,20.0223409848292,20.756051493324,540391.605966465,0.0,1.0
2007-12-20,23.85,23.9,22.96,23.38,212400,21.0831272621711,21.1273266903937,20.2963774398092,20.6676526368789,240274.601438721,0.0,1.0
2007-12-21,24.07,24.72,23.75,24.13,330500,21.2776047463505,21.852197313244,20.994728405726,21.3306440602176,373873.614762228,0.0,1.0
2007-12-24,24.67,25.0,23.93,24.07,263100,21.8079978850215,22.0997141112905,21.1538463473273,21.2776047463505,297628.284550505,0.0,1.0
2007-12-26,24.81,25.17,24.39,24.85,424200,21.9317562840447,22.2499921672473,21.560481086975,21.9671158266227,479870.461065468,0.0,1.0
2007-12-27,24.72,25.5,24.495,25.01,230500,21.852197313244,22.5417083935163,21.6532998862424,22.108553996935,260749.979433264,0.0,1.0
2007-12-28,24.45,25.0,24.41,24.79,352700,21.6135204008421,22.0997141112905,21.578160858264,21.9140765127556,398987.061805258,0.0,1.0
2007-12-31,24.96,25.2,24.17,24.17,401400,22.0643545687124,22.2765118241808,21.3660036027956,21.3660036027956,454078.272210465,0.0,1.0
2008-01-02,25.48,26.05,25.07,25.14,723600,22.5240286222273,23.0279021039647,22.1615933108021,22.2234725103137,818562.625240387,0.0,1.0
2008-01-03,26.05,26.43,25.57,25.57,416700,23.0279021039647,23.3638177584563,22.6035875930279,22.6035875930279,471386.188415796,0.0,1.0
2008-01-04,25.38,26.06,25.27,25.66,281100,22.4356297657821,23.0367419896092,22.3383910236924,22.6831465638286,317990.53890972,0.0,1.0
2008-01-07,27.0,27.0799,25.1401,25.45,587800,23.8676912401937,23.9383219264934,22.2235609091702,22.4975089652937,664940.728463655,0.0,1.0
2008-01-08,26.4,27.39,26.21,27.24,528100,23.3372981015228,24.2124467803299,23.1693402742769,24.0798484956621,597405.918172261,0.0,1.0
2008-01-09,26.64,26.86,26.3,26.44,421200,23.5494553569911,23.7439328411705,23.2488992450776,23.3726576441008,476476.7520056,0.0,1.0
2008-01-10,27.72,28.15,26.19,26.4,360100,24.5041630065989,24.8842780893131,23.1516605029879,23.3372981015228,407358.210819602,0.0,1.0
2008-01-11,26.78,28.03,26.61,27.56,543700,23.6732137560144,24.7781994615789,23.5229357000576,24.3627248362866,615053.20528358,0.0,1.0
2008-01-14,26.68,27.31,26.42,26.66,424800,23.5848148995692,24.1417276951737,23.3549778728118,23.5671351282802,480549.202877442,0.0,1.0
2008-01-15,25.65,27.04,25.51,26.4,481300,22.674306678184,23.9030507827718,22.5505482791608,23.3372981015228,544464.056838308,0.0,1.0
2008-01-16,24.99,25.78,24.2,25.5,790100,22.090874225646,22.7892251915627,21.3925232597292,22.5417083935163,893789.842734149,0.0,1.0
2008-01-17,24.69,26.34,24.39,25.37,729100,21.8256776563105,23.2842587876557,21.560481086975,22.4267898801376,824784.425183481,0.0,1.0
2008-01-18,24.68,24.95,24.46,24.83,403300,21.816837770666,22.0555146830679,21.6223602864866,21.9494360553337,456227.621281714,0.0,1.0
2008-01-22,23.6,24.2,23.26,23.65,591100,20.8621301210582,21.3925232597292,20.5615740091447,20.9063295492808,668673.808429511,0.0,1.0
2008-01-23,23.58,23.73,22.73,23.09,526500,20.8444503497692,20.9770486344369,20.0930600699853,20.4112959531879,595595.940006999,0.0,1.0
2008-01-24,23.5,24.18,23.18,23.95,606800,20.7737312646131,21.3748434884402,20.4908549239885,21.1715261186163,686434.219176156,0.0,1.0
2008-01-25,23.81,24.1,23.48,24.05,532500,21.0477677195931,21.304124403284,20.756051493324,21.2599249750614,602383.358126736,0.0,1.0
2008-01-28,22.13,23.57,21.89,23.51,644600,19.5626669313143,20.8356104641247,19.3505096758459,20.7825711502576,729194.953330508,0.0,1.0
2008-01-29,22.7,23.16,22.17,22.28,706100,20.0665404130518,20.4731751526995,19.5980264738924,19.6952652159821,798765.989057818,0.0,1.0
2008-01-30,22.77,23.38,21.92,22.58,350000,20.1284196125634,20.6676526368789,19.3770293327795,19.9604617853176,395932.723651376,0.0,1.0
2008-01-31,23.04,23.32,21.89,22.44,463700,20.3670965249653,20.6146133230118,19.3505096758459,19.8367033862943,524554.297020409,0.0,1.0
2008-02-01,22.94,23.4,22.65,23.08,472200,20.2786976685201,20.6853324081679,20.0223409848292,20.4024560675434,534169.806023373,0.0,1.0
2008-02-04,24.12,24.22,22.66,23.03,446800,21.3218041745731,21.4102030310182,20.0311808704737,20.3582566393208,505436.402649813,0.0,1.0
2008-02-05,24.43,25.23,23.69,23.69,525800,21.5958406295531,22.3030314811144,20.9416890918589,20.9416890918589,594804.074559695,0.0,1.0
2008-02-06,25.37,25.46,24.71,24.8,614300,22.4267898801376,22.5063488509382,21.8433574275995,21.9229163984002,694918.49182583,0.0,1.0
2008-02-07,27.63,27.72,24.15,26.31,1334700,24.4246040357982,24.5041630065989,21.3483238315066,23.2577391307221,1509861.16073569,0.0,1.0
2008-02-08,26.49,28.25,26.22,27.51,781900,23.4168570723234,24.9726769457582,23.1781801599215,24.3185254080641,884513.704637175,0.0,1.0
2008-02-11,26.27,26.55,25.93,26.55,675700,23.222379588144,23.4698963861905,22.9218234762305,23.4698963861905,764376.403917816,0.0,1.0
2008-02-12,26.18,26.56,25.79,26.37,920300,23.1428206173434,23.478736271835,22.7980650772073,23.3107784445892,1041076.81593246,0.0,1.0
2008-02-13,26.04,26.4,25.42,26.25,636500,23.0190622183202,23.3372981015228,22.4709893083602,23.204699816855,720031.938868859,0.0,1.0
2008-02-14,26.9,27.29,26.16,26.5,612800,23.7792923837486,24.1240479238847,23.1251408460544,23.4256969579679,693221.637295894,0.0,1.0
2008-02-15,26.34,26.95,25.44,26.76,428100,23.2842587876557,23.8234918119711,22.4886690796492,23.6555339847253,484282.282843297,0.0,1.0
2008-02-19,26.5,27.0,26.0,26.74,575200,23.4256969579679,23.8676912401937,22.9837026757421,23.6378542134363,650687.150412205,0.0,1.0
2008-02-20,26.1,26.52,25.77,26.14,419100,23.0721015321873,23.4433767292569,22.7803853059182,23.1074610747653,474101.15566369,0.0,1.0
2008-02-21,24.79,26.47,24.46,26.33,563900,21.9140765127556,23.3991773010344,21.6223602864866,23.2754189020111,637904.179620033,0.0,1.0
2008-02-22,24.6,25.21,24.29,25.21,444500,21.7461186855098,22.2853517098253,21.4720822305298,22.2853517098253,502834.559037249,0.0,1.0
2008-02-25,24.77,24.87,24.09,24.87,331000,21.8963967414666,21.9847955979118,21.2952845176395,21.9847955979118,374439.232938873,0.0,1.0
2008-02-26,23.46,24.66,23.39,24.66,584500,20.738371722035,21.7991579993769,20.6764925225234,21.7991579993769,661207.648497798,0.0,1.0
2008-02-27,23.15,23.35,22.25,22.31,1037100,20.464335267055,20.6411329799453,19.6687455590485,19.7217848729156,1173205.22199669,0.0,1.0
2008-02-28,23.39,23.91,23.21,23.38,439400,20.6764925225234,21.1361665760382,20.5173745809221,20.6676526368789,497065.25363547,0.0,1.0
2008-02-29,22.99,23.21,22.63,23.06,324500,20.3228970967427,20.5173745809221,20.0046612135401,20.3847762962543,367086.196642491,0.0,1.0
2008-03-03,23.2,24.47,22.96,23.54,897600,20.5085346952776,21.6312001721311,20.2963774398092,20.8090908071911,1015397.75071279,0.0,1.0
2008-03-04,23.38,23.95,22.94,23.01,611600,20.6676526368789,21.1715261186163,20.2786976685201,20.3405768680318,691864.153671947,0.0,1.0
2008-03-05,23.9,23.9495,23.32,23.51,624200,21.1273266903937,21.1710841243341,20.6146133230118,20.7825711502576,706117.731723398,0.0,1.0
2008-03-06,23.74,24.07,23.64,23.81,348400,20.9858885200814,21.2776047463505,20.8974896636363,21.0477677195931,394122.745486114,0.0,1.0
2008-03-07,23.87,24.08,23.3,23.3,558200,21.1008070334602,21.286444631995,20.5969335517227,20.5969335517227,631456.13240628,0.0,1.0
2008-03-10,23.8,24.56,23.7,24.05,391900,21.0389278339485,21.7107591429318,20.9505289775034,21.2599249750614,443331.526854214,0.0,1.0
2008-03-11,24.12,24.5,23.42,24.28,264800,21.3218041745731,21.6577198290647,20.7030121794569,21.4632423448853,299551.386351098,0.0,1.0
2008-03-12,24.22,24.58,23.99,24.29,236300,21.4102030310182,21.7284389142208,21.2068856611943,21.4720822305298,267311.150282344,0.0,1.0
2008-03-13,24.42,24.79,23.5456,24.01,182200,21.5870007439085,21.9140765127556,20.814041143152,21.2245654324834,206111.263569374,0.0,1.0
2008-03-14,23.57,24.52,23.27,24.5,275900,20.8356104641247,21.6753996003537,20.5704138947892,21.6577198290647,312108.109872613,0.0,1.0
2008-03-17,22.75,23.46,22.58,22.96,251300,20.1107398412743,20.738371722035,19.9604617853176,20.2963774398092,284279.695581689,0.0,1.0
2008-03-18,23.24,23.26,22.61,23.25,841900,20.5438942378556,20.5615740091447,19.9869814422511,20.5527341235002,952387.885834555,0.0,1.0
2008-03-19,22.89,24.09,22.8,23.63,398700,20.2344982402976,21.2952845176395,20.1549392694969,20.8886497779918,451023.934056582,0.0,1.0
2008-03-20,23.39,23.62,22.61,22.98,529800,20.6764925225234,20.8798098923473,19.9869814422511,20.3140572110982,599329.019972854,0.0,1.0
2008-03-24,23.3,23.7,23.16,23.53,357000,20.5969335517227,20.9505289775034,20.4731751526995,20.8002509215466,403851.378124405,0.0,1.0
2008-03-25,24.0,24.84,22.83,23.38,788700,21.2157255468389,21.9582759409782,20.1814589264305,20.6676526368789,892206.111839543,0.0,1.0
2008-03-26,24.09,24.13,23.4,23.76,306600,21.2952845176395,21.3306440602176,20.6853324081679,21.0035682913705,346837.065918606,0.0,1.0
2008-03-27,23.5,24.35,23.19,24.17,452300,20.7737312646131,21.5251215443969,20.4996948096331,21.3660036027956,511658.202592906,0.0,1.0
2008-03-28,23.69,24.12,23.5,23.66,295000,20.9416890918589,21.3218041745731,20.7737312646131,20.9151694349253,333714.724220445,0.0,1.0
2008-03-31,23.92,24.11,23.69,23.69,241100,21.1450064616827,21.3129642889285,20.9416890918589,20.9416890918589,272741.084778134,0.0,1.0
2008-04-01,24.82,24.82,23.99,24.06,380200,21.9405961696892,21.9405961696892,21.2068856611943,21.268764860706,430096.061520724,0.0,1.0
2008-04-02,24.28,24.7299,24.22,24.67,385600,21.4632423448853,21.8609488000321,21.4102030310182,21.8079978850215,436204.737828488,0.0,1.0
2008-04-03,23.6,24.39,23.32,24.22,438600,20.8621301210582,21.560481086975,20.6146133230118,21.4102030310182,496160.26455284,0.0,1.0
2008-04-04,23.62,24.01,23.5,23.85,496900,20.8798098923473,21.2245654324834,20.7737312646131,21.0831272621711,562111.343949624,0.0,1.0
2008-04-07,23.22,23.86,23.18,23.8,435200,20.5262144665666,21.0919671478156,20.4908549239885,21.0389278339485,492314.060951654,0.0,1.0
2008-04-08,23.25,23.55,23.04,23.15,261500,20.5527341235002,20.8179306928356,20.3670965249653,20.464335267055,295818.306385242,0.0,1.0
2008-04-09,22.96,23.25,22.77,23.25,358400,20.2963774398092,20.5527341235002,20.1284196125634,20.5527341235002,405435.109019009,0.0,1.0
2008-04-10,23.0,23.035,22.78,22.91,417000,20.3317369823872,20.3626765821431,20.1372594982079,20.2521780115866,471725.559321784,0.0,1.0
2008-04-11,22.54,22.94,22.38,22.84,291100,19.9251022427395,20.2786976685201,19.7836640724272,20.190298812075,329302.902442616,0.0,1.0
2008-04-14,22.89,23.15,22.39,22.39,467300,20.2344982402976,20.464335267055,19.7925039580718,19.7925039580718,528626.747892251,0.0,1.0
2008-04-15,22.97,23.01,22.87,23.0,398500,20.3052173254537,20.3405768680318,20.2168184690085,20.3317369823872,450797.686785924,0.0,1.0
2008-04-16,23.0,23.06,22.92,23.03,699000,20.3317369823872,20.3847762962543,20.2610178972311,20.3582566393208,790734.210949465,0.0,1.0
2008-04-17,22.87,23.0,22.59,22.9,312000,20.2168184690085,20.3317369823872,19.9693016709621,20.2433381259421,352945.74222637,0.0,1.0
2008-04-18,22.86,23.11,22.68,23.11,799300,20.207978583364,20.4289757244769,20.0488606417627,20.4289757244769,904197.217184416,0.0,1.0
2008-04-21,23.08,23.25,22.59,22.59,333600,20.4024560675434,20.5527341235002,19.9693016709621,19.9693016709621,377380.447457426,0.0,1.0
2008-04-22,23.0,23.14,22.63,23.09,372900,20.3317369823872,20.4554953814105,20.0046612135401,20.4112959531879,421838.03614171,0.0,1.0
2008-04-23,22.93,23.58,22.78,23.32,285000,20.2698577828756,20.8444503497692,20.1372594982079,20.6146133230118,322402.36068755,0.0,1.0
2008-04-24,22.73,23.0,22.47,23.0,276400,20.0930600699853,20.3317369823872,19.8632230432279,20.3317369823872,312673.728049259,0.0,1.0
2008-04-25,23.33,23.45,22.6,22.86,474700,20.6234532086563,20.7295318363905,19.9781415566066,20.207978583364,536997.896906595,0.0,1.0
2008-04-28,23.89,24.245,23.2,23.33,261000,21.1184868047492,21.4323027451295,20.5085346952776,20.6234532086563,295252.688208598,0.0,1.0
2008-04-29,23.75,24.2,23.55,24.0,176000,20.994728405726,21.3925232597292,20.8179306928356,21.2157255468389,199097.598178977,0.0,1.0
2008-04-30,23.4,23.99,23.24,23.75,239400,20.6853324081679,21.2068856611943,20.5438942378556,20.994728405726,270817.982977541,0.0,1.0
2008-05-01,24.49,24.69,23.3,23.3,587300,21.6488799434202,21.8256776563105,20.5969335517227,20.5969335517227,664375.110287008,0.0,1.0
2008-05-02,24.46,24.99,24.3,24.73,520400,21.6223602864866,22.090874225646,21.4809221161744,21.8610371988885,588695.398251933,0.0,1.0
2008-05-05,24.48,24.88,24.27,24.32,341600,21.6400400577756,21.9936354835563,21.4544024592408,21.4986018874634,386430.338283744,0.0,1.0
2008-05-06,25.65,25.99,24.34,24.48,639700,22.674306678184,22.9748627900976,21.5162816587524,21.6400400577756,723651.895199388,0.0,1.0
2008-05-07,26.55,26.69,25.77,25.82,999400,23.4698963861905,23.5936547852137,22.7803853059182,22.8245847341408,1130557.61147767,0.0,1.0
2008-05-08,26.07,26.75,25.9,26.5,429000,23.0455818752537,23.6466940990808,22.8953038192969,23.4256969579679,485300.395561259,0.0,1.0
2008-05-09,26.64,26.74,25.84,25.99,506900,23.5494553569911,23.6378542134363,22.8422645054298,22.9748627900976,573423.707482523,0.0,1.0
2008-05-12,27.28,27.52,26.51,26.64,1145300,24.1152080382402,24.3273652937086,23.4345368436124,23.5494553569911,1295604.99542263,0.0,1.0
2008-05-13,29.02,29.14,27.32,27.55,1289800,25.653348140386,25.7594267681202,24.1505675808182,24.3538849506421,1459068.64847299,0.0,1.0
2008-05-14,28.61,29.32,28.5,29.18,488300,25.2909128289608,25.9185447097215,25.1936740868712,25.7947863106983,552382.711311335,0.0,1.0
2008-05-15,29.0,29.22,28.57,28.57,406500,25.635668369097,25.8301458532763,25.2555532863828,25.2555532863828,459847.577612241,0.0,1.0
2008-05-16,29.51,29.57,28.7,29.19,1101800,26.0865025369673,26.1395418508344,25.3704717997615,25.8036261963428,1246396.21405453,0.0,1.0
2008-05-19,33.57,33.98,28.37,29.35,2857200,29.6754961086409,30.037931420066,25.0787555734924,25.945064366655,3232168.50861918,0.0,1.0
2008-05-20,32.95,33.85,32.37,33.85,1311000,29.1274231986809,29.9230129066873,28.6147098312989,29.9230129066873,1483050.85916273,0.0,1.0
2008-05-21,30.19,31.89,29.5,30.5,3191800,26.6876147607944,28.1903953203621,26.0776626513228,26.9616512157744,3610680.19242989,0.0,1.0
2008-05-22,29.63,30.19,29.11,29.8,6131300,26.1925811647015,26.6876147607944,25.7329071111866,26.3428592206583,6935949.45292481,0.0,1.0
2008-05-23,29.69,29.85,28.7,29.65,1094400,26.2456204785686,26.3870586488808,25.3704717997615,26.2102609359905,1238025.06504019,0.0,1.0
2008-05-27,29.93,30.1,29.34,29.55,1062600,26.457777734037,26.6080557899937,25.9362244810105,26.1218620795454,1202051.74900558,0.0,1.0
2008-05-28,31.0,31.02,29.98,29.98,978100,27.4036454980002,27.4213252692892,26.5019771622595,26.5019771622595,1106462.2771526,0.0,1.0
2008-05-29,30.91,31.33,30.03,30.97,672900,27.3240865271996,27.6953617242692,26.5461765904821,27.3771258410667,761208.942128602,0.0,1.0
2008-05-30,31.21,31.33,30.66,31.0,598700,27.589283096535,27.6953617242692,27.1030893860867,27.4036454980002,677271.204714513,0.0,1.0
2008-06-02,31.7,31.89,30.71,31.15,739300,28.0224374931163,28.1903953203621,27.1472888143092,27.5362437826679,836323.035987037,0.0,1.0
2008-06-03,32.72,32.9,31.02,31.88,1081000,28.924105828857,29.0832237704583,27.4213252692892,28.1815554347176,1222866.49790611,0.0,1.0
2008-06-04,31.43,32.8,31.0632,32.69,1143100,27.7837605807144,28.9948249140131,27.4595135752735,28.8975861719234,1293116.2754454,0.0,1.0
2008-06-05,32.4,32.55,31.34,31.34,577400,28.6412294882325,28.7738277729002,27.7042016099138,27.7042016099138,653175.870389441,0.0,1.0
2008-06-06,31.57,33.02,31.43,32.12,538400,27.9075189797376,29.1893023981925,27.7837605807144,28.393712690186,609057.652611147,0.0,1.0
2008-06-09,30.81,32.23,30.382,31.51,896400,27.2356876707544,28.4909514322757,26.8573405651691,27.8544796658705,1014040.26708884,0.0,1.0
2008-06-10,30.98,31.49,30.05,30.59,810500,27.3859657267112,27.8367998945815,26.5638563617712,27.041210186575,916867.064341258,0.0,1.0
2008-06-11,30.9,31.26,30.3,31.09,564700,27.315246641555,27.6334825247576,26.7848535028841,27.4832044688008,638809.168702665,0.0,1.0
2008-06-12,35.68,36.16,32.25,32.25,4291600,31.5407119796338,31.9650264905706,28.5086312035647,28.5086312035647,4854813.93377785,0.0,1.0
2008-06-13,35.45,36.77,34.51,35.55,1694000,31.3373946098099,32.504259514886,30.5064453592254,31.4257934662551,1916314.38247266,0.0,1.0
2008-06-16,35.71,36.47,34.95,35.91,1115100,31.5672316365673,32.2390629455506,30.8954003275841,31.7440293494576,1261441.65755329,0.0,1.0
2008-06-17,35.73,36.1,35.45,36.01,948200,31.5849114078564,31.9119871767035,31.3373946098099,31.8324282059028,1072638.31018924,0.0,1.0
2008-06-18,36.97,37.32,35.96,35.96,1379400,32.6810572277764,32.9904532253344,31.7882287776802,31.7882287776802,1560427.42572774,0.0,1.0
2008-06-19,37.14,37.71,36.43,37.13,933100,32.8313352837331,33.3352087654706,32.2037034029725,32.8224953980886,1055556.64125457,0.0,1.0
2008-06-20,35.68,37.18,35.1,35.69,946300,31.5407119796338,32.8666948263112,31.0279986122518,31.5495518652783,1070488.96111799,0.0,1.0
2008-06-23,35.65,36.44,35.2,35.89,1105100,31.5141923227002,32.212543288617,31.116397468697,31.7263495781686,1250129.29402039,0.0,1.0
2008-06-24,34.85,35.92,34.42,35.46,811100,30.8070014711389,31.7528692351022,30.4268863884247,31.3462344954544,917545.806153234,0.0,1.0
2008-06-25,34.02,35.23,33.31,35.23,1462300,30.0732909626441,31.1429171256305,29.4456590818834,31.1429171256305,1654206.91941545,0.0,1.0
2008-06-26,33.62,34.27,32.66,33.67,962900,29.7196955368634,30.294288103757,28.8710665149899,29.763894965086,1089267.4845826,0.0,1.0
2008-06-27,33.02,33.73,32.1,33.51,1706400,29.1893023981925,29.8169342789531,28.376032918897,29.6224567947738,1930341.71325345,0.0,1.0
2008-06-30,34.23,35.02,34.02,34.82,1095700,30.2589285611789,30.9572795270957,30.0732909626441,30.7804818142054,1239495.67229947,0.0,1.0
2008-07-01,33.08,34.5,32.51,34.5,1000900,29.2423417120596,30.4976054735809,28.7384682303221,30.4976054735809,1132254.46600761,0.0,1.0
2008-07-02,32.24,33.49,31.61,33.49,903100,28.4997913179202,29.6047770234847,27.9428785223157,29.6047770234847,1021619.55065588,0.0,1.0
2008-07-03,31.49,32.5,30.34,31.99,711700,27.8367998945815,28.7296283446776,26.8202130454621,28.2787941768073,805100.912636242,0.0,1.0
2008-07-07,32.56,33.05,31.57,31.83,890500,28.7826676585447,29.215822055126,27.9075189797376,28.137356006495,1007365.97260443,0.0,1.0
2008-07-08,32.04,32.54,30.92,32.48,1005600,28.3229936050299,28.7649878872557,27.3329264128441,28.7119485733886,1137571.27686807,0.0,1.0
2008-07-09,31.9,33.17,31.74,32.11,466000,28.1992352060067,29.3219006828602,28.0577970356944,28.3848728045415,527156.140632975,0.0,1.0
2008-07-10,32.64,32.75,31.4,32.0,469400,28.8533867437009,28.9506254857905,27.7572409237808,28.2876340624518,531002.34423416,0.0,1.0
2008-07-11,32.17,32.8,31.06,32.4,734900,28.4379121184086,28.9948249140131,27.4566848118673,28.6412294882325,831345.596032561,0.0,1.0
2008-07-14,34.17,34.58,31.81,32.4,1230500,30.2058892473118,30.568324558737,28.119676235206,28.6412294882325,1391986.33272291,0.0,1.0
2008-07-15,32.6,34.05,32.2,34.05,1213500,28.8180272011228,30.0998106195776,28.4644317753421,30.0998106195776,1372755.31471699,0.0,1.0
2008-07-16,33.29,33.71,32.22,32.39,555700,29.4279793105944,29.7992545076641,28.4821115466312,28.632389602588,628628.041523057,0.0,1.0
2008-07-17,32.42,34.24,32.05,33.53,1009800,28.6589092595215,30.2677684468234,28.3318334906744,29.6401365660628,1142322.46955189,0.0,1.0
2008-07-18,33.02,33.24,32.14,32.47,537200,29.1893023981925,29.3837798823718,28.411392461475,28.7031086877441,607700.168987198,0.0,1.0
2008-07-21,32.58,33.77,31.15,33.38,689800,28.8003474298338,29.8522938215312,27.5362437826679,29.5075382813951,780326.836499197,0.0,1.0
2008-07-22,33.64,33.74,32.01,32.35,908200,29.7373753081525,29.8257741645976,28.2964739480963,28.5970300600099,1027388.85605766,0.0,1.0
2008-07-23,32.49,34.03,32.17,33.74,676800,28.7207884590331,30.0821308482886,28.4379121184086,29.8257741645976,765620.763906434,0.0,1.0
2008-07-24,31.27,32.31,30.48,32.31,959500,27.6423224104021,28.5616705174318,26.9439714444854,28.5616705174318,1085421.28098142,0.0,1.0
2008-07-25,32.38,32.73,31.16,31.25,670800,28.6235497169434,28.9329457145015,27.5450836683125,27.6246426391131,758833.345786696,0.0,1.0
2008-07-28,31.72,32.48,31.52,32.4,565500,28.0401172644054,28.7119485733886,27.863319551515,28.6412294882325,639714.157785295,0.0,1.0
2008-07-29,32.05,32.65,31.35,32.09,519000,28.3318334906744,28.8622266293454,27.7130414955583,28.3671930332525,587111.667357327,0.0,1.0
2008-07-30,32.97,33.5,32.05,32.37,768600,29.1451029699699,29.6136169091292,28.3318334906744,28.6147098312989,869468.261138422,0.0,1.0
2008-07-31,32.28,33.71,32.0,32.84,522200,28.5351508604983,29.7992545076641,28.2876340624518,29.0301844565912,590731.623687853,0.0,1.0
2008-08-01,31.91,32.77,31.67,32.73,416400,28.2080750916512,28.9683052570796,27.9959178361828,28.9329457145015,471046.817509809,0.0,1.0
2008-08-04,31.68,32.59,31.36,31.91,591500,28.0047577218273,28.8091873154783,27.7218813812028,28.2080750916512,669126.302970826,0.0,1.0
2008-08-05,32.81,33.23,31.6,31.6,965100,29.0036647996576,29.3749399967273,27.9340386366712,27.9340386366712,1091756.20455984,0.0,1.0
2008-08-06,28.23,32.41,26.81,32.01,4308000,24.9549971744692,28.650069373877,23.6997334129479,28.2964739480963,4873366.2099718,0.0,1.0
2008-08-07,26.73,28.91,26.68,28.27,2232000,23.6290143277918,25.5561093982963,23.5848148995692,24.9903567170473,2524919.54054249,0.0,1.0
2008-08-08,26.08,27.31,25.93,27.31,1214400,23.0544217608982,24.1417276951737,22.9218234762305,24.1417276951737,1373773.42743495,0.0,1.0
2008-08-11,28.04,28.29,26.1,26.1,1171100,24.7870393472234,25.0080364883363,23.0721015321873,23.0721015321873,1324790.89333751,0.0,1.0
2008-08-12,29.07,29.15,27.47,27.97,1418900,25.6975475686086,25.7682666537647,24.283165865486,24.7251601477118,1605111.26168268,0.0,1.0
2008-08-13,30.66,30.95,28.7,29.0,1903300,27.1030893860867,27.3594460697776,25.3704717997615,25.635668369097,2153082.15121618,0.0,1.0
2008-08-14,30.83,31.0,29.84,30.66,1358200,27.2533674420434,27.4036454980002,26.3782187632363,27.1030893860867,1536445.215038,0.0,1.0
2008-08-15,31.0,31.08,30.71,31.0,1209000,27.4036454980002,27.4743645831563,27.1472888143092,27.4036454980002,1367664.75112718,0.0,1.0
2008-08-18,29.35,31.61,28.84,31.61,852300,25.945064366655,27.9428785223157,25.4942301987847,27.9428785223157,964152.743908767,0.0,1.0
2008-08-19,29.29,29.75,28.99,29.11,504500,25.8920250527879,26.2986597924357,25.6268284834524,25.7329071111866,570708.740234628,0.0,1.0
2008-08-20,29.83,30.02,28.94,29.54,633300,26.3693788775918,26.5373367048376,25.5826290552299,26.1130221939008,716411.982538334,0.0,1.0
2008-08-21,29.42,29.99,29.26,29.83,460200,26.0069435661666,26.5108170479041,25.8655053958544,26.3693788775918,520594.969783896,0.0,1.0
2008-08-22,29.45,29.84,29.16,29.43,348700,26.0334632231002,26.3782187632363,25.7771065394092,26.0157834518112,394462.1163921,0.0,1.0
2008-08-25,28.59,29.58,27.93,29.44,476900,25.2732330576718,26.1483817364789,24.6898006051337,26.0246233374557,539486.616883833,0.0,1.0
2008-08-26,28.21,29.12,27.9,28.57,301700,24.9373174031802,25.7417469968312,24.6632809482002,25.2555532863828,341294.007787486,0.0,1.0
2008-08-27,28.66,28.7,27.96,28.17,349800,25.3351122571834,25.3704717997615,24.7163202620673,24.9019578606021,395706.476380719,0.0,1.0
2008-08-28,28.88,29.0,28.6,28.84,300300,25.5295897413628,25.635668369097,25.2820729433163,25.4942301987847,339710.276892881,0.0,1.0
2008-08-29,28.12,28.862,27.9,28.8,375400,24.8577584323795,25.5136779472026,24.6632809482002,25.4588706562066,424666.127024934,0.0,1.0
2008-09-02,27.47,28.76,27.08,28.22,454600,24.283165865486,25.4235111136286,23.9384103253499,24.9461572888247,514260.046205473,0.0,1.0
2008-09-03,26.62,27.38,25.66,27.38,760500,23.5317755857021,24.2036068946853,22.6831465638286,24.2036068946853,860305.246676777,0.0,1.0
2008-09-04,24.77,26.67,24.22,26.5,1568200,21.8963967414666,23.5759750139247,21.4102030310182,23.4256969579679,1774004.84922883,0.0,1.0
2008-09-05,25.67,25.9,24.52,24.57,507400,22.6919864494731,22.8953038192969,21.6753996003537,21.7195990285763,573989.325659166,0.0,1.0
2008-09-08,25.48,26.82,25.32,26.19,640100,22.5240286222273,23.7085732985924,22.382590451915,23.1516605029879,724104.389740702,0.0,1.0
2008-09-09,23.33,25.74,23.25,25.495,780100,20.6234532086563,22.7538656489847,20.5527341235002,22.537288450694,882477.479201253,0.0,1.0
2008-09-10,23.68,24.01,23.03,23.16,770200,20.9328492062143,21.2245654324834,20.3582566393208,20.4731751526995,871278.239303688,0.0,1.0
2008-09-11,23.14,23.9,22.75,23.19,629100,20.4554953814105,21.1273266903937,20.1107398412743,20.4996948096331,711660.789854516,0.0,1.0
2008-09-12,22.78,23.08,22.49,22.99,636000,20.1372594982079,20.4024560675434,19.8809028145169,20.3228970967427,719466.320692215,0.0,1.0
2008-09-15,18.93,22.4646,18.58,22.16,1857200,16.7339035250692,19.8584495049798,16.4245075275111,19.5891865882479,2100932.15532953,0.0,1.0
2008-09-16,19.43,19.43,17.4,18.62,2163400,17.175897807295,17.175897807295,15.3814010214582,16.4598670700892,2447316.72670682,0.0,1.0
2008-09-17,18.3,19.3,18.3,19.18,896700,16.1769907294646,17.0609792939163,16.1769907294646,16.9549006661821,1014379.63799483,0.0,1.0
2008-09-18,20.05,20.67,18.03,18.51,1369400,17.723970717255,18.272043627215,15.9383138170627,16.3626283279995,1549115.06219484,0.0,1.0
2008-09-19,21.56,22.0,21.0,21.81,2228200,19.0587934495769,19.4477484179356,18.563759853484,19.2797905906898,2520620.84239999,0.0,1.0
2008-09-22,20.38,22.0,20.3,22.0,1085400,18.015686943524,19.4477484179356,17.9449678583679,19.4477484179356,1227843.93786058,0.0,1.0
2008-09-23,20.45,20.98,19.9,20.14,641400,18.0775661430356,18.546080082195,17.5913724325872,17.8035296880556,725574.99699998,0.0,1.0
2008-09-24,19.99,20.81,19.81,20.5,925300,17.6709314033879,18.3958020262382,17.5118134617866,18.1217655712582,1046732.99769891,0.0,1.0
2008-09-25,20.06,20.18,19.66,20.0,473400,17.7328106028995,17.8388892306337,17.3792151771188,17.6797712890324,535527.289647318,0.0,1.0
2008-09-26,19.69,20.42,18.94,19.78,598500,17.4057348340524,18.0510464861021,16.7427434107137,17.485293804853,677044.957443853,0.0,1.0
2008-09-29,18.57,19.5,17.65,19.5,1514300,16.4156676418666,17.2377770068066,15.6023981625711,17.2377770068066,1713031.20978651,0.0,1.0
2008-09-30,19.71,19.95,18.59,19.29,871000,17.4234146053414,17.6355718608098,16.4333474131556,17.0521394082717,985306.863715284,0.0,1.0
2008-10-01,18.82,19.72,18.42,19.72,663000,16.6366647829795,17.4322544909859,16.2830693571988,17.4322544909859,750009.702231035,0.0,1.0
2008-10-02,16.94,19.12,16.74,19.12,606300,14.9747662818104,16.901861352315,14.7979685689201,16.901861352315,685868.600999515,0.0,1.0
2008-10-03,15.55,18.05,15.38,17.68,1151700,13.7460221772227,15.9559935883517,13.5957441212659,15.6289178195046,1302844.90808368,0.0,1.0
2008-10-06,14.35,15.34,13.45,14.89,1371900,12.6852358998807,13.5603845786878,11.8896461918743,13.1625897246846,1551943.15307807,0.0,1.0
2008-10-07,13.83,14.64,13.79,14.64,1212300,12.2255618463659,12.9415925835717,12.1902023037878,12.9415925835717,1371397.83109304,0.0,1.0
2008-10-08,14.15,14.83,13.0,13.48,1620500,12.5084381869904,13.1095504108175,11.4918513378711,11.9161658488078,1833168.51050588,0.0,1.0
2008-10-09,12.65,14.6,12.44,14.27,620800,11.182455340313,12.9062330409936,10.9968177417781,12.6145168147246,702271.528122212,0.0,1.0
2008-10-10,12.91,13.65,11.45,12.44,1362800,11.4122923670704,12.0664439047646,10.121669062971,10.9968177417781,1541648.90226313,0.0,1.0
2008-10-13,14.7,14.73,13.02,13.41,282400,12.9946318974388,13.0211515543724,11.5095311091601,11.8542866492962,319461.146168996,0.0,1.0
2008-10-14,14.49,15.98,14.2,15.79,989100,12.808994298904,14.1261372599369,12.552637615213,13.9581794326911,1118905.87703879,0.0,1.0
2008-10-15,12.62,14.54,12.6,14.09,598800,11.1559356833794,12.8531937271265,11.1382559120904,12.4553988731233,677384.328349843,0.0,1.0
2008-10-16,13.45,13.55,12.35,12.79,1253700,11.8896461918743,11.9780450483194,10.9172587709775,11.3062137393362,1418231.01611923,0.0,1.0
2008-10-17,13.74,14.98,13.01,13.1,722400,12.1460028755652,13.2421486954853,11.5006912235156,11.5802501943162,817205.141616444,0.0,1.0
2008-10-20,13.33,14.35,13.0,14.0,932900,11.7835675641401,12.6852358998807,11.4918513378711,12.3758399023227,1055330.39398391,0.0,1.0
2008-10-21,13.12,13.79,13.0,13.34,1239200,11.5979299656052,12.1902023037878,11.4918513378711,11.7924074497846,1401828.08899654,0.0,1.0
2008-10-22,11.87,13.12,11.56,13.12,619800,10.4929442600407,11.5979299656052,10.2189078050607,11.5979299656052,701140.291768925,0.0,1.0
2008-10-23,11.49,12.1,10.8,11.76,494600,10.1570286055491,10.6962616298646,9.54707649607749,10.395705517951,559509.50033706,0.0,1.0
2008-10-24,10.93,11.17,10.56,10.61,436300,9.6619950094562,9.87415226492459,9.3349192406091,9.37911866883168,493558.420940273,0.0,1.0
2008-10-27,10.75,11.6125,10.48,10.79,528900,9.50287706785491,10.2653172046944,9.26420015545297,9.53823661043297,598310.907254894,0.0,1.0
2008-10-28,11.07,11.14,10.23,10.64,796200,9.78575340847943,9.84763260799104,9.04320301434007,9.40563832576523,900690.384489217,0.0,1.0
2008-10-29,12.66,13.77,11.29,11.48,1206100,11.1912952259575,12.1725225324988,9.98023089265878,10.1481887199046,1364384.16570264,0.0,1.0
2008-10-30,12.88,13.29,12.57,13.29,517800,11.3857727101369,11.748208021562,11.1117362551569,11.748208021562,585754.183733377,0.0,1.0
2008-10-31,13.24,13.6199,12.57,12.89,499000,11.7040085933394,12.0398358489746,11.1117362551569,11.3946125957814,564486.940291536,0.0,1.0
2008-11-03,12.97,13.94,12.88,13.43,535900,11.4653316809375,12.3228005884556,11.3857727101369,11.8719664205852,606229.561727922,0.0,1.0
2008-11-04,13.34,13.92,13.0,13.42,729700,11.7924074497846,12.3051208171665,11.4918513378711,11.8631265349407,825463.166995456,0.0,1.0
2008-11-05,12.04,13.45,12.0,13.4,812400,10.6432223159975,11.8896461918743,10.6078627734194,11.8454467636517,919016.413412509,0.0,1.0
2008-11-06,10.04,11.3,9.26,10.98,1573800,8.87524518709426,9.9890707783033,8.18573410682199,9.70619443767878,1780339.77280725,0.0,1.0
2008-11-07,9.89,10.26,9.62,10.26,632800,8.74264690242652,9.06972267127361,8.50396999002458,9.06972267127361,715846.364361688,0.0,1.0
2008-11-10,9.85,11.15,9.75,10.4,676400,8.70728735984845,9.85647249363556,8.61888850340329,9.19348107029684,765168.269365117,0.0,1.0
2008-11-11,8.41,9.9,8.2701,9.75,959500,7.43434382703812,8.75148678807103,7.31067382687134,8.61888850340329,1085421.28098142,0.0,1.0
2008-11-12,7.55,8.31,7.5,8.31,520300,6.67411366160973,7.34594497059296,6.62991423338715,7.34594497059296,588582.274616603,0.0,1.0
2008-11-13,7.31,7.57,6.51,7.57,912000,6.46195640614134,6.69179343289876,5.75476555458004,6.69179343289876,1031687.55420016,0.0,1.0
2008-11-14,6.86,7.49,6.65,7.28,658600,6.06416155213811,6.62107434774263,5.87852395360327,6.43543674920779,745032.262276561,0.0,1.0
2008-11-17,6.7,7.16,6.67,6.83,817800,5.92272338182585,6.32935812147359,5.8962037248923,6.03764189520456,925125.089720273,0.0,1.0
2008-11-18,6.76,6.8,6.41,6.7,722900,5.97576269569295,6.01112223827101,5.66636669813488,5.92272338182585,817770.759793085,0.0,1.0
2008-11-19,6.62,7.08,6.6,6.75,932300,5.85200429666972,6.25863903631747,5.83432452538069,5.96692281004843,1054651.65217194,0.0,1.0
2008-11-20,5.96,6.62,5.91,6.59,1259600,5.26857184413165,5.85200429666972,5.22437241590907,5.82548463973617,1424905.31060364,0.0,1.0
2008-11-21,6.57,6.67,5.71,6.05,897600,5.80780486844714,5.8962037248923,5.04757470301875,5.3481308149323,1015397.75071279,0.0,1.0
2008-11-24,7.02,7.45,6.76,6.84,917200,6.20559972245037,6.58571480516456,5.97576269569295,6.04648178084908,1037569.98323726,0.0,1.0
2008-11-25,7.77,7.86,6.92,7.09,864900,6.86859114578908,6.94815011658973,6.11720086600521,6.26747892196198,978406.321960216,0.0,1.0
2008-11-26,8.8,8.84,7.22,7.76,644100,7.77909936717425,7.81445890975232,6.38239743534069,6.85975126014457,728629.335153862,0.0,1.0
2008-11-28,8.53,8.9,8.4,8.9,224800,7.54042245477231,7.86749822361941,7.4255039413936,7.86749822361941,254301.932219513,0.0,1.0
2008-12-01,7.08,8.44,7.04,8.35,559600,6.25863903631747,7.46086348397167,6.2232794937394,7.38130451317102,633039.863300886,0.0,1.0
2008-12-02,8.51,8.63,7.2,7.2,924000,7.52274268348328,7.62882131121748,6.36471766405166,6.36471766405166,1045262.39043963,0.0,1.0
2008-12-03,9.23,9.3275,8.0,8.09,1217500,8.15921444988845,8.24540333492248,7.07190851561296,7.1514674864136,1377280.26013014,0.0,1.0
2008-12-04,8.7,9.34,8.49,9.11,793000,7.69070051072909,8.25645319197812,7.50506291219425,8.05313582215425,897070.42815869,0.0,1.0
2008-12-05,9.12,9.12,8.39,8.59,461100,8.06197570779877,8.06197570779877,7.41666405574909,7.59346176863941,521613.082501856,0.0,1.0
2008-12-08,9.71,9.86,9.0,9.06,695300,8.58352896082522,8.71612724549297,7.95589708006457,8.00893639393167,786548.636442292,0.0,1.0
2008-12-09,9.5,10.049,9.25,9.61,498600,8.39789136229038,8.88320108417432,8.17689422117748,8.49513010438006,564034.445750218,0.0,1.0
2008-12-10,9.54,9.98,9.3,9.6,585000,8.43325090486845,8.82220587322716,8.22109364940006,8.48629021873555,661773.266674443,0.0,1.0
2008-12-11,8.37,9.765,8.26,9.56,734700,7.39898428446005,8.63214833187006,7.30174554237038,8.45093067615748,831119.348761904,0.0,1.0
2008-12-12,9.93,9.95,8.15,8.15,764200,8.77800644500458,8.79568621629361,7.2045068002807,7.2045068002807,864490.821183948,0.0,1.0
2008-12-15,9.43,10.02,9.29,10.02,624500,8.33601216277877,8.85756541580523,8.21225376375554,8.85756541580523,706457.102629385,0.0,1.0
2008-12-16,9.59,9.74,8.9,9.52,597700,8.47745033309103,8.61004861775877,7.86749822361941,8.41557113357942,676139.968361222,0.0,1.0
2008-12-17,9.75,9.95,9.31,9.31,1684400,8.61888850340329,8.79568621629361,8.22993353504458,8.22993353504458,1905454.51348108,0.0,1.0
2008-12-18,9.8,9.898,9.37,9.84,722700,8.66308793162587,8.74971881094213,8.28297284891167,8.69844747420393,817544.512522428,0.0,1.0
2008-12-19,10.15,10.15,9.6,9.94,629100,8.97248392918394,8.97248392918394,8.48629021873555,8.7868463306491,711660.789854517,0.0,1.0
2008-12-22,10.18,10.29,9.92,10.285,1013800,8.99900358611749,9.09624232820716,8.76916655936006,9.0918223853849,1146847.41496504,0.0,1.0
2008-12-23,9.72,10.59,9.64,10.29,905800,8.59236884646974,9.36143889754265,8.52164976131361,9.09624232820716,1024673.88880976,0.0,1.0
2008-12-24,10.14,10.27,9.7,9.78,142000,8.96364404353942,9.07856255691813,8.57468907518071,8.64540816033684,160635.56216713,0.0,1.0
2008-12-26,10.58,10.66,9.99,10.15,401200,9.35259901189813,9.42331809705426,8.83104575887168,8.97248392918394,453852.024939807,0.0,1.0
2008-12-29,10.22,10.67,10.04,10.59,330600,9.03436312869555,9.43215798269878,8.87524518709426,9.36143889754265,373986.738397557,0.0,1.0
2008-12-30,10.61,10.66,10.14,10.26,335500,9.37911866883168,9.42331809705426,8.96364404353942,9.06972267127361,379529.796528677,0.0,1.0
2008-12-31,11.0,11.28,10.59,10.59,369100,9.72387420896781,9.97139100701427,9.36143889754265,9.36143889754265,417539.337999209,0.0,1.0
2009-01-02,11.28,11.44,10.71,11.0,484400,9.97139100701427,10.1128291773265,9.46751752527685,9.72387420896781,547970.889533505,0.0,1.0
2009-01-05,11.3,11.4,10.69,11.29,1305700,9.9890707783033,10.0774696347485,9.44983775398781,9.98023089265878,1477055.30649029,0.0,1.0
2009-01-06,11.54,11.92,11.35,11.4,923000,10.2012280337717,10.5371436882633,10.0332702065259,10.0774696347485,1044131.15408634,0.0,1.0
2009-01-07,11.15,11.48,10.82,11.48,480500,9.85647249363556,10.1481887199046,9.56475626736652,10.1481887199046,543559.067755675,0.0,1.0
2009-01-08,10.95,11.09,10.52,10.91,441700,9.67967478074523,9.80343317976846,9.29955969803104,9.64431523816717,499667.097248037,0.0,1.0
2009-01-09,11.05,11.22,10.734,10.85,611900,9.76807363719039,9.91835169314717,9.48873325082368,9.59127592430007,692203.524577935,0.0,1.0
2009-01-12,11.01,11.15,10.87,11.05,754800,9.73271409461233,9.85647249363556,9.6089556955891,9.76807363719039,853857.199463026,0.0,1.0
2009-01-13,11.04,11.33,10.68,10.68,444400,9.75923375154588,10.0155904352368,9.4409978683433,9.4409978683433,502721.435401919,0.0,1.0
2009-01-14,10.18,10.87,10.06,10.76,358800,8.99900358611749,9.6089556955891,8.89292495838329,9.51171695349943,405887.603560325,0.0,1.0
2009-01-15,9.74,10.25,9.17,10.19,639800,8.61004861775877,9.0608827856291,8.10617513602135,9.007843471762,723765.018834716,0.0,1.0
2009-01-16,9.26,10.0,8.75,9.86,764500,8.18573410682199,8.83988564451619,7.73489993895167,8.71612724549297,864830.192089936,0.0,1.0
2009-01-20,8.77,9.28,8.74,9.25,502800,7.7525797102407,8.20341387811103,7.72606005330715,8.17689422117748,568785.638434035,0.0,1.0
2009-01-21,9.24,9.24,8.87,8.88,377800,8.16805433553296,8.16805433553296,7.84097856668586,7.84981845233038,427381.094272829,0.0,1.0
2009-01-22,9.05,9.4,8.68,9.21,332500,8.00009650828716,8.30949250584522,7.67302073944006,8.14153467859941,376136.087468807,0.0,1.0
2009-01-23,9.16,9.39,8.69,8.79,431500,8.09733525037683,8.30065262020071,7.68186062508457,7.77025948152973,488128.486444483,0.0,1.0
2009-01-26,9.09,9.67,8.96,9.2,506800,8.03545605086522,8.54816941824716,7.92053753748651,8.1326947929549,573310.583847193,0.0,1.0
2009-01-27,9.07,9.46,9.01,9.1,392900,8.01777627957619,8.36253181971232,7.96473696570909,8.04429593650974,444462.763207502,0.0,1.0
2009-01-28,9.37,9.43,9.03,9.07,586000,8.28297284891167,8.33601216277877,7.98241673699812,8.01777627957619,662904.503027733,0.0,1.0
2009-01-29,9.0,9.39,9.0,9.27,242500,7.95589708006457,8.30065262020071,7.95589708006457,8.19457399246651,274324.81567274,0.0,1.0
2009-01-30,9.11,9.35,8.97,9.12,374800,8.05313582215425,8.26529307762264,7.92937742313103,8.06197570779877,423987.38521296,0.0,1.0
2009-02-02,9.43,9.51,8.81,8.94,478600,8.33601216277877,8.4067312479349,7.78793925281877,7.90285776619748,541409.718684425,0.0,1.0
2009-02-03,9.66,9.75,9.26,9.49,435400,8.53932953260264,8.61888850340329,8.18573410682199,8.38905147664587,492540.308222312,0.0,1.0
2009-02-04,9.48,10.03,9.421,9.69,543200,8.38021159100135,8.86640530144974,8.32805626569871,8.56584918953619,614487.587106936,0.0,1.0
2009-02-05,11.14,11.48,10.15,10.15,1931800,9.84763260799104,10.1481887199046,8.97248392918394,8.97248392918394,2185322.38728494,0.0,1.0
2009-02-06,12.55,12.73,11.16,11.16,856300,11.0940564838678,11.2531744254691,9.86531237928007,9.86531237928007,968677.689321927,0.0,1.0
2009-02-09,11.96,12.64,11.9,12.55,699900,10.5725032308414,11.1736154546685,10.5194639169743,11.0940564838678,791752.323667422,0.0,1.0
2009-02-10,11.84,12.5,11.68,11.91,615300,10.4664246031072,11.0498570556452,10.3249864327949,10.5283038026188,696049.728179118,0.0,1.0
2009-02-11,11.86,12.58,11.77,11.88,651900,10.4841043743962,11.1205761408014,10.4045454035956,10.5017841456852,737452.978709521,0.0,1.0
2009-02-12,12.11,12.19,11.5,11.97,478500,10.7051015155091,10.7758206006652,10.1658684911936,10.5813431164859,541296.595049097,0.0,1.0
2009-02-13,11.63,12.37,11.5,12.11,386500,10.2807870045723,10.9349385422665,10.1658684911936,10.7051015155091,437222.85054645,0.0,1.0
2009-02-17,10.78,11.44,10.56,11.44,552000,9.52939672478846,10.1128291773265,9.3349192406091,10.1128291773265,624442.467015885,0.0,1.0
2009-02-18,11.38,11.49,10.59,10.93,481900,10.0597898634594,10.1570286055491,9.36143889754265,9.6619950094562,545142.798650283,0.0,1.0
2009-02-19,11.1,11.76,11.07,11.5,294700,9.81227306541298,10.395705517951,9.78575340847943,10.1658684911936,333375.353314459,0.0,1.0
2009-02-20,10.58,10.87,10.2,10.86,386500,9.35259901189813,9.6089556955891,9.01668335740652,9.60011580994459,437222.850546449,0.0,1.0
2009-02-23,9.85,10.83,9.81,10.83,366900,8.70728735984845,9.57359615301104,8.67192781727039,9.57359615301104,415050.618021971,0.0,1.0
2009-02-24,11.27,11.335,9.83,9.99,478900,9.96255112136975,10.0200103780591,8.68960758855942,8.83104575887168,541749.089590412,0.0,1.0
2009-02-25,10.88,11.19,10.77,10.98,536700,9.61779558123362,9.89183203621362,9.52055683914394,9.70619443767878,607134.550810554,0.0,1.0
2009-02-26,10.56,11.3,10.55,10.97,459000,9.3349192406091,9.9890707783033,9.32607935496459,9.69735455203427,519237.486159948,0.0,1.0
2009-02-27,10.72,11.01,10.14,10.51,482600,9.47635741092136,9.73271409461233,8.96364404353942,9.29071981238652,545934.664097584,0.0,1.0
2009-03-02,9.74,10.4,9.5,10.4,672500,8.61004861775877,9.19348107029684,8.39789136229038,9.19348107029684,760756.447587288,0.0,1.0
2009-03-03,9.97,10.27,9.75,9.9,853100,8.81336598758265,9.07856255691813,8.61888850340329,8.75148678807103,965057.732991397,0.0,1.0
2009-03-04,9.93,10.36,9.81,10.17,661500,8.77800644500458,9.15812152771878,8.67192781727039,8.99016370047297,748312.847701101,0.0,1.0
2009-03-05,9.05,9.77,8.94,9.77,384000,8.00009650828716,8.63656827469232,7.90285776619748,8.63656827469232,434394.759663224,0.0,1.0
2009-03-06,8.74,9.32,8.66,9.04,419500,7.72606005330715,8.23877342068909,7.65534096815102,7.99125662264264,474553.650205007,0.0,1.0
2009-03-09,8.94,9.33,8.6,8.66,436300,7.90285776619748,8.24761330633361,7.60230165428393,7.65534096815102,493558.420940273,0.0,1.0
2009-03-10,10.0,10.03,9.19,9.25,334600,8.83988564451619,8.86640530144974,8.12385490731038,8.17689422117748,378511.683810716,0.0,1.0
2009-03-11,10.33,10.59,9.85,9.91,272100,9.13160187078523,9.36143889754265,8.70728735984845,8.76032667371555,307809.411730113,0.0,1.0
2009-03-12,10.97,11.11,9.88,10.32,355600,9.69735455203427,9.82111295105749,8.733807016782,9.12276198514071,402267.647229798,0.0,1.0
2009-03-13,10.92,11.15,10.605,11.15,269200,9.65315512381168,9.85647249363556,9.37469872600942,9.85647249363556,304528.826305573,0.0,1.0
2009-03-16,10.77,11.28,10.69,11.07,235200,9.52055683914394,9.97139100701427,9.44983775398781,9.78575340847943,266066.790293725,0.0,1.0
2009-03-17,11.24,11.44,10.56,10.82,335900,9.9360314644362,10.1128291773265,9.3349192406091,9.56475626736652,379982.291069993,0.0,1.0
2009-03-18,11.69,11.8,10.92,11.03,368500,10.3338263184394,10.4310650605291,9.65315512381168,9.75039386590136,416860.596187236,0.0,1.0
2009-03-19,12.15,12.5,11.85,11.94,381800,10.7404610580872,11.0498570556452,10.4752644887517,10.5548234595523,431906.039685986,0.0,1.0
2009-03-20,12.15,12.51,12.0,12.28,503300,10.7404610580872,11.0586969412898,10.6078627734194,10.8553795714659,569351.256610678,0.0,1.0
2009-03-23,12.98,12.98,12.38,12.56,552400,11.474171566582,11.474171566582,10.943778427911,11.1028963695123,624894.961557202,0.0,1.0
2009-03-24,12.15,12.84,12.12,12.76,588000,10.7404610580872,11.3504131675588,10.7139414011536,11.2796940824027,665166.975734311,0.0,1.0
2009-03-25,13.28,13.3,12.3,12.3,655800,11.7393681359175,11.7570479072065,10.8730593427549,10.8730593427549,741864.800487351,0.0,1.0
2009-03-26,13.47,13.53,12.99,13.49,875500,11.9073259631633,11.9603652770304,11.4830114522265,11.9250057344523,990397.427305087,0.0,1.0
2009-03-27,13.3,13.59,13.13,13.23,528600,11.7570479072065,12.0134045908975,11.6067698512498,11.6951687076949,597971.536348909,0.0,1.0
2009-03-30,12.1,12.51,11.42,12.15,846000,10.6962616298646,11.0586969412898,10.0951494060375,10.7404610580872,957025.954883041,0.0,1.0
2009-03-31,12.12,12.47,12.1,12.12,573400,10.7139414011536,11.0233373987117,10.6962616298646,10.7139414011536,648650.924976285,0.0,1.0
2009-04-01,12.83,12.85,11.93,11.93,725800,11.3415732819143,11.3592530532033,10.5459835739078,10.5459835739078,821051.345217624,0.0,1.0
2009-04-02,14.42,14.61,13.11,13.14,1067500,12.7471150993924,12.9150729266382,11.5890900799607,11.6156097368943,1207594.80713669,0.0,1.0
2009-04-03,14.08,14.42,13.9,14.42,830500,12.4465589874788,12.7471150993924,12.2874410458775,12.7471150993924,939491.791407052,0.0,1.0
2009-04-06,13.26,13.99,12.9,13.91,687300,11.7216883646285,12.3670000166782,11.4034524814259,12.296280931522,777498.745615973,0.0,1.0
2009-04-07,12.8,13.22,12.66,13.01,352300,11.3150536249807,11.6863288220504,11.1912952259575,11.5006912235156,398534.567263944,0.0,1.0
2009-04-08,13.1,13.18,12.8401,13.05,564900,11.5802501943162,11.6509692794723,11.3505015664152,11.5360507660936,639035.415973322,0.0,1.0
2009-04-09,13.89,14.09,13.39,13.52,681500,12.278601160233,12.4553988731233,11.8366068780072,11.9515253913859,770937.574766894,0.0,1.0
2009-04-13,14.38,14.56,13.27,13.81,862100,12.7117555568143,12.8708734984156,11.730528250273,12.2078820750769,975238.860171004,0.0,1.0
2009-04-14,13.8,14.14,12.8,13.98,1027600,12.1990421894323,12.4995983013459,11.3150536249807,12.3581601310336,1162458.47664045,0.0,1.0
2009-04-15,14.06,14.28,13.55,13.56,573000,12.4288792161898,12.6233567003691,11.9780450483194,11.986884933964,648198.430434966,0.0,1.0
2009-04-16,13.9,14.43,13.73,14.26,741200,12.2874410458775,12.7559549850369,12.1371629899207,12.6056769290801,838472.385058287,0.0,1.0
2009-04-17,13.95,14.2,13.68,13.86,559700,12.3316404741001,12.552637615213,12.0929635616982,12.2520815032994,633152.986936215,0.0,1.0
2009-04-20,13.28,13.65,13.05,13.65,581100,11.7393681359175,12.0664439047646,11.5360507660936,12.0664439047646,657361.444896614,0.0,1.0
2009-04-21,14.3,14.43,13.06,13.15,508200,12.6410364716582,12.7559549850369,11.5448906517382,11.6244496225388,574894.314741797,0.0,1.0
2009-04-22,14.7,15.2099,14.0,14.1,772500,12.9946318974388,13.4453776664527,12.3758399023227,12.4642387587678,873880.082916252,0.0,1.0
2009-04-23,13.96,14.78,13.75,14.75,530400,12.3404803597446,13.0653509825949,12.1548427612098,13.0388313256614,600007.761784829,0.0,1.0
2009-04-24,14.15,14.61,13.91,14.16,464100,12.5084381869904,12.9150729266382,12.296280931522,12.5172780726349,525006.791561726,0.0,1.0
2009-04-27,14.34,14.53,13.48,13.86,842100,12.6763960142362,12.844353841482,11.9161658488078,12.2520815032994,952614.133105213,0.0,1.0
2009-04-28,15.14,15.29,14.23,14.23,918800,13.3835868657975,13.5161851504653,12.5791572721465,12.5791572721465,1039379.96140253,0.0,1.0
2009-04-29,16.37,16.5,15.18,15.18,907000,14.470892800073,14.5858113134517,13.4189464083756,13.4189464083756,1026031.37243371,0.0,1.0
2009-04-30,17.05,17.06,16.37,16.46,839100,15.0720050239001,15.0808449095446,14.470892800073,14.5504517708737,949220.424045344,0.0,1.0
2009-05-01,18.66,18.72,16.91,16.91,1104100,16.4952266126672,16.5482659265343,14.9482466248769,14.9482466248769,1248998.0576671,0.0,1.0
2009-05-04,19.08,19.1,18.165,19.01,911500,16.8665018097369,16.8841815810259,16.0576522732637,16.8046226102253,1031121.93602351,0.0,1.0
2009-05-05,18.89,19.27,18.5,19.01,669800,16.6985439824911,17.0344596369827,16.353788442355,16.8046226102253,757702.109433405,0.0,1.0
2009-05-06,18.41,19.27,18.16,19.19,763100,16.2742294715543,17.0344596369827,16.0532323304414,16.9637405518266,863246.46119533,0.0,1.0
2009-05-07,17.58,18.85,17.34,18.49,744400,15.5405189630595,16.663184439913,15.3283617075911,16.3449485567104,842092.341388812,0.0,1.0
2009-05-08,18.99,19.1,17.74,17.74,503000,16.7869428389363,16.8841815810259,15.6819571333717,15.6819571333717,569011.885704691,0.0,1.0
2009-05-11,18.74,18.93,17.34,18.45,583000,16.5659456978233,16.7339035250692,15.3283617075911,16.3095890141324,659510.793967866,0.0,1.0
2009-05-12,18.63,18.93,17.75,18.7,798500,16.4687069557337,16.7339035250692,15.6907970190162,16.5305861552453,903292.228101781,0.0,1.0
2009-05-13,17.75,18.54,17.58,18.36,604800,15.6907970190162,16.389147984933,15.5405189630595,16.2300300433317,684171.74646958,0.0,1.0
2009-05-14,15.21,16.29,14.87,16.2,2661500,13.4454660653091,14.4001737149169,13.1449099533956,14.3206147441162,3010785.5542804,0.0,1.0
2009-05-15,16.0,16.33,15.53,16.08,902800,14.1438170312259,14.4355332574949,13.7283424059336,14.214536116382,1021280.17974989,0.0,1.0
2009-05-18,16.2,16.23,15.61,16.06,728900,14.3206147441162,14.3471344010498,13.7990614910898,14.196856345093,824558.177912826,0.0,1.0
2009-05-19,16.19,16.44,15.7,16.32,574200,14.3117748584717,14.5327719995846,13.8786204618904,14.4266933718504,649555.914058916,0.0,1.0
2009-05-20,16.16,16.66,16.1,16.26,817500,14.2852552015382,14.727249483764,14.2322158876711,14.3736540579833,924785.718814284,0.0,1.0
2009-05-21,15.86,15.9868,15.41,15.89,435900,14.0200586322027,14.1321483821751,13.6222637781995,14.0465782891362,493105.926398957,0.0,1.0
2009-05-22,15.73,16.13,15.53,15.93,373000,13.905140118824,14.2587355446046,13.7283424059336,14.0819378317143,421951.159777038,0.0,1.0
2009-05-26,16.4,16.5,15.27,15.52,517100,14.4974124570066,14.5858113134517,13.4985053791762,13.7195025202891,584962.318286075,0.0,1.0
2009-05-27,16.13,16.66,16.05,16.26,448300,14.2587355446046,14.727249483764,14.1880164594485,14.3736540579833,507133.257179749,0.0,1.0
2009-05-28,16.22,16.62,15.92,16.25,494400,14.3382945154053,14.6918899411859,14.0730979460698,14.3648141723388,559283.2530664,0.0,1.0
2009-05-29,16.2,16.59,16.0,16.32,412700,14.3206147441162,14.6653702842524,14.1438170312259,14.4266933718504,466861.243002638,0.0,1.0
2009-06-01,17.23,17.49,16.32,16.48,447100,15.2311229655014,15.4609599922588,14.4266933718504,14.5681315421627,505775.773555801,0.0,1.0
2009-06-02,18.82,18.9,15.61,15.88,1257700,16.6366647829795,16.7073838681356,13.7990614910898,14.0377384034917,1422755.96153239,0.0,1.0
2009-06-03,19.2,20.58,18.75,18.95,1494600,16.9725804374711,18.1924846564143,16.5747855834679,16.7515832963582,1690745.85362671,0.0,1.0
2009-06-04,19.36,19.43,18.79,19.38,523500,17.1140186077834,17.175897807295,16.6101451260459,17.1316983790724,592202.230947128,0.0,1.0
2009-06-05,19.13,19.57,18.85,19.4,540300,16.9107012379595,17.2996562063182,16.663184439913,17.1493781503614,611207.001682395,0.0,1.0
2009-06-08,18.37,18.87,18.18,18.87,443300,16.2388699289762,16.6808642112021,16.0709121017304,16.6808642112021,501477.075413302,0.0,1.0
2009-06-09,17.62,18.53,17.57,18.37,796200,15.5758785056375,16.3803080992885,15.531679077415,16.2388699289762,900690.384489219,0.0,1.0
2009-06-10,17.53,18.04,16.95,17.72,803800,15.4963195348369,15.9471537027072,14.9836061674549,15.6642773620827,909287.780774218,0.0,1.0
2009-06-11,17.59,18.13,17.51,17.59,507200,15.549358848704,16.0267126735079,15.4786397635479,15.549358848704,573763.078388508,0.0,1.0
2009-06-12,18.96,18.99,17.31,17.48,583300,16.7604231820027,16.7869428389363,15.3018420506575,15.4521201066143,659850.164873851,0.0,1.0
2009-06-15,17.89,18.74,17.56,18.74,681000,15.8145554180395,16.5659456978233,15.5228391917704,16.5659456978233,770371.956590248,0.0,1.0
2009-06-16,17.95,18.45,17.57,17.83,402300,15.8675947319066,16.3095890141324,15.531679077415,15.7615161041724,455096.384928424,0.0,1.0
2009-06-17,17.95,18.11,17.1,17.92,489300,15.8675947319066,16.0090329022188,15.1162044521227,15.841075074973,553513.947664623,0.0,1.0
2009-06-18,18.23,18.53,17.55,17.87,355900,16.115111529953,16.3803080992885,15.5139993061259,15.7968756467504,402607.018135786,0.0,1.0
2009-06-19,18.41,18.79,18.34,18.46,669400,16.2742294715543,16.6101451260459,16.2123502720427,16.3184288997769,757249.61489209,0.0,1.0
2009-06-22,16.63,18.38,16.57,18.38,534100,14.7007298268304,16.2477098146208,14.6476905129633,16.2477098146208,604193.336292002,0.0,1.0
2009-06-23,16.47,16.72,15.91,16.57,543200,14.5592916565182,14.7802887976311,14.0642580604253,14.6476905129633,614487.587106935,0.0,1.0
2009-06-24,17.4,17.86,16.52,16.6,646100,15.3814010214582,15.7880357611059,14.6034910847408,14.6742101698969,730891.80786044,0.0,1.0
2009-06-25,18.16,18.27,17.01,17.2,421500,16.0532323304414,16.1504710725311,15.036645481322,15.2046033085679,476816.122911586,0.0,1.0
2009-06-26,18.83,19.0,17.81,18.08,2491900,16.645504668624,16.7957827245808,15.7438363328833,15.9825132452853,2818927.86876247,0.0,1.0
2009-06-29,18.19,18.75,18.13,18.75,754700,16.079751987375,16.5747855834679,16.0267126735079,16.5747855834679,853744.075827694,0.0,1.0
2009-06-30,18.19,18.45,17.96,18.2,428900,16.079751987375,16.3095890141324,15.8764346175511,16.0885918730195,485187.271925928,0.0,1.0
2009-07-01,18.69,19.24,18.07,18.3,389600,16.5217462696008,17.0079399800492,15.9736733596408,16.1769907294646,440729.683241646,0.0,1.0
2009-07-02,17.85,18.42,17.72,18.31,344100,15.7791958754614,16.2830693571988,15.6642773620827,16.1858306151092,389258.429166968,0.0,1.0
2009-07-06,17.49,17.65,17.0,17.65,375900,15.4609599922588,15.6023981625711,15.0278055956775,15.6023981625711,425231.745201579,0.0,1.0
2009-07-07,17.15,17.68,17.1,17.49,427400,15.1604038803453,15.6289178195046,15.1162044521227,15.4609599922588,483490.417395994,0.0,1.0
2009-07-08,16.38,17.5,15.9715,17.2,577600,14.4797326857175,15.4697998779033,14.118623357139,15.2046033085679,653402.117660101,0.0,1.0
2009-07-09,16.67,16.95,16.49,16.55,327000,14.7360893694085,14.9836061674549,14.5769714278072,14.6300107416743,369914.287525714,0.0,1.0
2009-07-10,16.45,16.93,16.32,16.6,283800,14.5416118852291,14.9659263961659,14.4266933718504,14.6742101698969,321044.877063603,0.0,1.0
2009-07-13,16.64,16.71,16.25,16.58,502900,14.7095697124749,14.7714489119866,14.3648141723388,14.6565303986078,568898.762069365,0.0,1.0
2009-07-14,16.79,16.86,16.52,16.71,461600,14.8421679971427,14.9040471966543,14.6034910847408,14.7714489119866,522178.700678501,0.0,1.0
2009-07-15,17.79,17.8,17.02,17.02,665300,15.7261565615943,15.7349964472388,15.0454853669666,15.0454853669666,752611.545843603,0.0,1.0
2009-07-16,18.42,18.49,17.59,17.63,672300,16.2830693571988,16.3449485567104,15.549358848704,15.584718391282,760530.200316631,0.0,1.0
2009-07-17,18.8,19.04,18.2,18.44,278500,16.6189850116904,16.8311422671588,16.0885918730195,16.3007491284879,315049.324391168,0.0,1.0
2009-07-20,19.02,19.23,18.55,18.97,278500,16.8134624958698,16.9991000944046,16.3979878705775,16.7692630676472,315049.324391167,0.0,1.0
2009-07-21,19.01,19.25,18.7,19.04,240500,16.8046226102253,17.0167798656937,16.5305861552453,16.8311422671588,272062.34296616,0.0,1.0
2009-07-22,19.07,19.12,18.66,18.95,162600,16.8576619240924,16.901861352315,16.4952266126672,16.7515832963582,183939.031044896,0.0,1.0
2009-07-23,19.19,19.28,18.8,19.0,384600,16.9637405518266,17.0432995226272,16.6189850116904,16.7957827245808,435073.501475198,0.0,1.0
2009-07-24,19.45,19.45,18.99,19.07,233600,17.193577578584,17.193577578584,16.7869428389363,16.8576619240924,264256.812128461,0.0,1.0
2009-07-27,19.74,19.84,19.2265,19.51,385900,17.449934262275,17.5383331187201,16.9960061344291,17.2466168924511,436544.108734474,0.0,1.0
2009-07-28,19.24,19.53,18.71,19.5,254600,17.0079399800492,17.2642966637401,16.5394260408898,17.2377770068066,288012.775547543,0.0,1.0
2009-07-29,19.47,19.59,19.03,19.11,261200,17.211257349873,17.3173359776072,16.8223023815143,16.8930214666704,295478.935479256,0.0,1.0
2009-07-30,20.08,20.42,19.49,19.71,385700,17.7504903741885,18.0510464861021,17.2289371211621,17.4234146053414,436317.861463817,0.0,1.0
2009-07-31,19.79,20.39,19.78,19.93,380200,17.4941336904975,18.0245268291685,17.485293804853,17.6178920895208,430096.061520725,0.0,1.0
2009-08-03,19.94,20.15,19.4,19.92,393700,17.6267319751653,17.8123695737001,17.1493781503614,17.6090522038763,445367.752290134,0.0,1.0
2009-08-04,20.02,20.5,19.01,19.84,347100,17.6974510603214,18.1217655712582,16.8046226102253,17.5383331187201,392652.138226837,0.0,1.0
2009-08-05,19.68,20.09,19.17,19.97,291700,17.3968949484079,17.759330259833,16.9460607805375,17.6532516320988,329981.644254589,0.0,1.0
2009-08-06,21.81,23.27,20.045,20.05,1876200,19.2797905906898,20.5704138947892,17.7195507744327,17.723970717255,2122425.64604204,0.0,1.0
2009-08-07,21.98,22.36,21.51,22.11,711600,19.4300686466466,19.7659843011382,19.0145940213543,19.5449871600253,804987.789000913,0.0,1.0
2009-08-10,22.0,22.1,21.5901,21.81,564600,19.4477484179356,19.5361472743808,19.0854015053669,19.2797905906898,638696.045067336,0.0,1.0
2009-08-11,21.55,22.0,21.22,22.0,226800,19.0499535639324,19.4477484179356,18.7582373376634,19.4477484179356,256564.404926092,0.0,1.0
2009-08-12,22.65,22.94,21.58,21.81,368100,20.0223409848292,20.2786976685201,19.0764732208659,19.2797905906898,416408.101645919,0.0,1.0
2009-08-13,22.8,23.89,22.35,22.86,656800,20.1549392694969,21.1184868047492,19.7571444154937,20.207978583364,742996.036840641,0.0,1.0
2009-08-14,21.81,23.02,21.55,22.77,309900,19.2797905906898,20.3494167536763,19.0499535639324,20.1284196125634,350570.145884462,0.0,1.0
2009-08-17,21.25,21.4,20.39,21.2,278300,18.7847569945969,18.9173552792647,18.0245268291685,18.7405575663743,314823.077120509,0.0,1.0
2009-08-18,21.91,22.01,21.28,21.34,315000,19.368189447135,19.4565883035801,18.8112766515305,18.8643159653976,356339.451286238,0.0,1.0
2009-08-19,20.03,20.31,19.6,19.84,2023100,17.7062909459659,17.9538077440124,17.3261758632517,17.5383331187201,2288604.26634029,0.0,1.0
2009-08-20,20.91,21.05,20.03,20.03,963300,18.4842008826834,18.6079592817066,17.7062909459659,17.7062909459659,1089719.97912391,0.0,1.0
2009-08-21,21.44,21.52,20.83,21.17,707100,18.9527148218427,19.0234339069989,18.4134817975272,18.7140379094408,799897.22541111,0.0,1.0
2009-08-24,21.4,21.78,21.33,21.71,415700,18.9173552792647,19.2532709337563,18.855476079753,19.1913917342447,470254.952062505,0.0,1.0
2009-08-25,21.15,21.5,20.85,21.43,454800,18.6963581381517,19.0057541357098,18.4311615688163,18.9438749361982,514486.293476133,0.0,1.0
2009-08-26,20.84,21.09,20.44,21.06,277200,18.4223216831717,18.6433188242847,18.0687262573911,18.6167991673511,313578.717131891,0.0,1.0
2009-08-27,20.57,20.93,20.16,20.93,273100,18.1836447707698,18.5018806539724,17.8212094593446,18.5018806539724,308940.648083403,0.0,1.0
2009-08-28,20.98,21.17,20.51,20.51,208800,18.546080082195,18.7140379094408,18.1306054569027,18.1306054569027,236202.150566878,0.0,1.0
2009-08-31,19.89,21.02,19.595,20.98,467200,17.5825325469427,18.581439624773,17.3217559204295,18.546080082195,528513.624256923,0.0,1.0
2009-09-01,19.18,20.28,19.05,19.8,540700,16.9549006661821,17.9272880870788,16.8399821528034,17.5029735761421,611659.496223711,0.0,1.0
2009-09-02,19.33,19.48,18.61,19.06,418900,17.0874989508498,17.2200972355175,16.4510271844446,16.8488220384479,473874.908393033,0.0,1.0
2009-09-03,19.7,19.72,19.28,19.34,263000,17.4145747196969,17.4322544909859,17.0432995226272,17.0963388364943,297515.160915177,0.0,1.0
2009-09-04,19.63,19.72,19.32,19.62,477900,17.3526955201853,17.4322544909859,17.0786590652053,17.3438556345408,540617.853237122,0.0,1.0
2009-09-08,19.77,19.96,19.64,19.88,281300,17.4764539192085,17.6444117464543,17.3615354058298,17.5736926612982,318216.786180378,0.0,1.0
2009-09-09,20.24,20.65,19.76,19.82,429800,17.8919285445008,18.2543638559259,17.467614033564,17.5206533474311,486205.38464389,0.0,1.0
2009-09-10,21.1,21.12,19.68,20.16,617500,18.6521587099292,18.6698384812182,17.3968949484079,17.8212094593446,698538.448156356,0.0,1.0
2009-09-11,21.28,21.5,21.105,21.23,249900,18.8112766515305,19.0057541357098,18.6565786527514,18.7670772233079,282695.964687082,0.0,1.0
2009-09-14,21.57,21.67,20.91,21.21,277400,19.0676333352214,19.1560321916666,18.4842008826834,18.7493974520188,313804.964402549,0.0,1.0
2009-09-15,22.44,22.535,21.46,21.56,626500,19.8367033862943,19.9206822999172,18.9703945931318,19.0587934495769,708719.575335965,0.0,1.0
2009-09-16,22.46,23.17,22.12,22.59,776100,19.8543831575834,20.482015038344,19.5538270456698,19.9693016709621,877952.533788094,0.0,1.0
2009-09-17,22.52,23.11,22.45,22.49,455300,19.9074224714505,20.4289757244769,19.8455432719389,19.8809028145169,515051.911652775,0.0,1.0
2009-09-18,22.85,22.86,22.35,22.61,344100,20.1991386977195,20.207978583364,19.7571444154937,19.9869814422511,389258.429166968,0.0,1.0
2009-09-21,21.82,22.53,21.6,22.5,408800,19.2886304763343,19.916262357095,19.094152992155,19.8897427001614,462449.421224808,0.0,1.0
2009-09-22,21.69,22.1,21.44,22.1,330800,19.1737119629556,19.5361472743808,18.9527148218427,19.5361472743808,374212.985668216,0.0,1.0
2009-09-23,21.21,21.82,21.2,21.82,433900,18.7493974520188,19.2886304763343,18.7405575663743,19.2886304763343,490843.453692379,0.0,1.0
2009-09-24,21.49,21.6,20.5,21.36,427600,18.9969142500653,19.094152992155,18.1217655712582,18.8819957366866,483716.664666653,0.0,1.0
2009-09-25,21.72,21.84,21.03,21.35,805600,19.2002316198892,19.3063102476234,18.5902795104176,18.8731558510421,911324.006210138,0.0,1.0
2009-09-28,21.71,22.16,21.5,22.0,392900,19.1913917342447,19.5891865882479,19.0057541357098,19.4477484179356,444462.763207501,0.0,1.0
2009-09-29,22.05,22.29,21.53,21.66,281600,19.4919478461582,19.7041051016266,19.0322737926434,19.1471923060221,318556.157086365,0.0,1.0
2009-09-30,22.12,22.65,21.55,22.0,359300,19.5538270456698,20.0223409848292,19.0499535639324,19.4477484179356,406453.221736971,0.0,1.0
2009-10-01,21.54,22.22,21.5,22.09,382500,19.0411136782879,19.642225902115,19.0057541357098,19.5273073887363,432697.90513329,0.0,1.0
2009-10-02,21.28,21.78,21.1,21.37,259200,18.8112766515305,19.2532709337563,18.6521587099292,18.8908356223311,293216.462772676,0.0,1.0
2009-10-05,22.2,22.31,21.23,21.43,356500,19.624546130826,19.7217848729156,18.7670772233079,18.9438749361982,403285.759947758,0.0,1.0
2009-10-06,22.74,23.0,22.21,22.29,412200,20.1018999556298,20.3317369823872,19.6333860164705,19.7041051016266,466295.624825993,0.0,1.0
2009-10-07,22.87,23.0,22.62,22.75,210900,20.2168184690085,20.3317369823872,19.9958213278956,20.1107398412743,238577.746908787,0.0,1.0
2009-10-08,23.38,23.6,22.96,23.01,420600,20.6676526368789,20.8621301210582,20.2963774398092,20.3405768680318,475798.010193625,0.0,1.0
2009-10-09,23.81,23.83,23.36,23.45,274600,21.0477677195931,21.0654474908821,20.6499728655898,20.7295318363905,310637.502613336,0.0,1.0
2009-10-12,23.22,23.82,23.03,23.72,574000,20.5262144665666,21.0566076052376,20.3582566393208,20.9682087487924,649329.666788257,0.0,1.0
2009-10-13,23.19,23.36,22.86,23.26,283100,20.4996948096331,20.6499728655898,20.207978583364,20.5615740091447,320253.011616298,0.0,1.0
2009-10-14,23.4,23.47,22.53,23.32,318300,20.6853324081679,20.7472116076795,19.916262357095,20.6146133230118,360072.531252095,0.0,1.0
2009-10-15,23.76,23.8,22.78,23.02,371900,21.0035682913705,21.0389278339485,20.1372594982079,20.3494167536763,420706.799788419,0.0,1.0
2009-10-16,23.1,23.79,22.92,23.65,336400,20.4201358388324,21.030087948304,20.2610178972311,20.9063295492808,380547.909246637,0.0,1.0
2009-10-19,23.32,23.56,22.94,23.3,248500,20.6146133230118,20.8267705784802,20.2786976685201,20.5969335517227,281112.233792477,0.0,1.0
2009-10-20,23.11,23.4,22.69,23.25,356800,20.4289757244769,20.6853324081679,20.0577005274072,20.5527341235002,403625.130853747,0.0,1.0
2009-10-21,23.3,23.82,22.98,23.07,494400,20.5969335517227,21.0566076052376,20.3140572110982,20.3936161818989,559283.253066402,0.0,1.0
2009-10-22,23.71,23.8,22.91,23.32,499100,20.9593688631479,21.0389278339485,20.2521780115866,20.6146133230118,564600.063926863,0.0,1.0
2009-10-23,23.28,23.73,22.76,23.7,524300,20.5792537804337,20.9770486344369,20.1195797269189,20.9505289775034,593107.220029762,0.0,1.0
2009-10-26,23.03,23.67,22.99,23.38,689500,20.3582566393208,20.9240093205698,20.3228970967427,20.6676526368789,779987.465593211,0.0,1.0
2009-10-27,23.45,23.59,22.85,23.19,884100,20.7295318363905,20.8532902354137,20.1991386977195,20.4996948096331,1000126.05994338,0.0,1.0
2009-10-28,22.35,23.7299,22.22,23.15,941600,19.7571444154937,20.9769602355805,19.642225902115,20.464335267055,1065172.15025753,0.0,1.0
2009-10-29,22.86,22.99,22.23,22.48,479600,20.207978583364,20.3228970967427,19.6510657877595,19.8720629288724,542540.955037715,0.0,1.0
2009-10-30,22.1,22.86,21.0,22.59,721700,19.5361472743808,20.207978583364,18.563759853484,19.9693016709621,816413.276169138,0.0,1.0
2009-11-02,21.65,22.29,21.1,22.23,877900,19.1383524203776,19.7041051016266,18.6521587099292,19.6510657877595,993112.394552979,0.0,1.0
2009-11-03,21.77,21.99,21.4,21.57,520400,19.2444310481118,19.4389085322911,18.9173552792647,19.0676333352214,588695.398251931,0.0,1.0
2009-11-04,21.42,22.0,21.41,21.84,665700,18.9350350505537,19.4477484179356,18.9261951649092,19.3063102476234,753064.040384918,0.0,1.0
2009-11-05,22.53,22.64,21.65,21.72,456100,19.916262357095,20.0135010991847,19.1383524203776,19.2002316198892,515956.900735408,0.0,1.0
2009-11-06,22.92,23.46,22.55,22.6,424600,20.2610178972311,20.738371722035,19.933942128384,19.9781415566066,480322.955606785,0.0,1.0
2009-11-09,23.57,23.62,23.04,23.22,380700,20.8356104641247,20.8798098923473,20.3670965249653,20.5262144665666,430661.679697368,0.0,1.0
2009-11-10,23.37,23.6799,22.91,23.44,532900,20.6588127512343,20.9327608073579,20.2521780115866,20.720691950746,602835.852668054,0.0,1.0
2009-11-11,23.58,23.75,23.28,23.67,270900,20.8444503497692,20.994728405726,20.5792537804337,20.9240093205698,306451.928106165,0.0,1.0
2009-11-12,23.09,23.74,23.01,23.53,303300,20.4112959531879,20.9858885200814,20.3405768680318,20.8002509215466,343103.98595275,0.0,1.0
2009-11-13,23.78,23.8,22.59,23.07,519400,21.0212480626595,21.0389278339485,19.9693016709621,20.3936161818989,587564.161898643,0.0,1.0
2009-11-16,24.15,24.32,23.65,23.77,543900,21.3483238315066,21.4986018874634,20.9063295492808,21.012408177015,615279.452554239,0.0,1.0
2009-11-17,24.27,24.41,24.0405,24.11,896000,21.4544024592408,21.578160858264,21.2515270836992,21.3129642889285,1013587.77254752,0.0,1.0
2009-11-18,24.24,24.49,24.151,24.36,465000,21.4278828023073,21.6488799434202,21.3492078200711,21.5339614300414,526024.904279685,0.0,1.0
2009-11-19,23.23,24.14,22.96,24.14,369100,20.5350543522111,21.3394839458621,20.2963774398092,21.3394839458621,417539.337999209,0.0,1.0
2009-11-20,23.79,24.1,23.0,23.04,607000,21.030087948304,21.304124403284,20.3317369823872,20.3670965249653,686660.466446817,0.0,1.0
2009-11-23,24.01,24.57,23.86,24.15,337500,21.2245654324834,21.7195990285763,21.0919671478156,21.3483238315066,381792.269235256,0.0,1.0
2009-11-24,23.67,23.96,23.37,23.96,295600,20.9240093205698,21.1803660042608,20.6588127512343,21.1803660042608,334393.46603242,0.0,1.0
2009-11-25,23.49,23.79,23.39,23.73,306200,20.7648913789685,21.030087948304,20.6764925225234,20.9770486344369,346384.571377291,0.0,1.0
2009-11-27,22.92,23.25,22.5,22.99,149700,20.2610178972311,20.5527341235002,19.8897427001614,20.3228970967427,169346.08208746,0.0,1.0
2009-11-30,22.76,22.86,22.0,22.86,498700,20.1195797269189,20.207978583364,19.4477484179356,20.207978583364,564147.569385546,0.0,1.0
2009-12-01,23.8,23.95,22.76,22.76,410900,21.0389278339485,21.1715261186163,20.1195797269189,20.1195797269189,464825.017566717,0.0,1.0
2009-12-02,23.8,24.0,23.3,23.75,323400,21.0389278339485,21.2157255468389,20.5969335517227,20.994728405726,365841.836653873,0.0,1.0
2009-12-03,23.17,23.85,23.15,23.75,294000,20.482015038344,21.0831272621711,20.464335267055,20.994728405726,332583.487867157,0.0,1.0
2009-12-04,23.66,23.92,22.87,23.75,324500,20.9151694349253,21.1450064616827,20.2168184690085,20.994728405726,367086.196642491,0.0,1.0
2009-12-07,23.62,23.82,23.41,23.54,139600,20.8798098923473,21.0566076052376,20.6941722938124,20.8090908071911,157920.594919234,0.0,1.0
2009-12-08,23.04,23.78,22.94,23.5,257300,20.3670965249653,21.0212480626595,20.2786976685201,20.7737312646131,291067.113701426,0.0,1.0
2009-12-09,22.96,23.23,22.59,23.06,183500,20.2963774398092,20.5350543522111,19.9693016709621,20.3847762962543,207581.87082865,0.0,1.0
2009-12-10,22.58,23.18,22.495,23.02,201800,19.9604617853176,20.4908549239885,19.8853227573392,20.3494167536763,228283.49609385,0.0,1.0
2009-12-11,22.54,22.95,22.36,22.78,212700,19.9251022427395,20.2875375541647,19.7659843011382,20.1372594982079,240613.972344708,0.0,1.0
2009-12-14,23.51,23.51,22.5,22.65,340400,20.7825711502576,20.7825711502576,19.8897427001614,20.0223409848292,385072.854659795,0.0,1.0
2009-12-15,23.05,23.6,23.0,23.37,298200,20.3759364106098,20.8621301210582,20.3317369823872,20.6588127512343,337334.680550973,0.0,1.0
2009-12-16,23.19,23.47,22.805,23.34,309900,20.4996948096331,20.7472116076795,20.1593592123192,20.6322930943008,350570.145884461,0.0,1.0
2009-12-17,21.88,23.05,21.855,23.0,483600,19.3416697902014,20.3759364106098,19.3195700760901,20.3317369823872,547065.900450874,0.0,1.0
2009-12-18,21.55,21.99,21.225,21.99,790600,19.0499535639324,19.4389085322911,18.7626572804856,19.4389085322911,894355.460910795,0.0,1.0
2009-12-21,21.5,21.82,21.34,21.56,296400,19.0057541357098,19.2886304763343,18.8643159653976,19.0587934495769,335298.455115052,0.0,1.0
2009-12-22,21.96,22.01,21.39,21.51,247900,19.4123888753576,19.4565883035801,18.9085153936201,19.0145940213543,280433.491980503,0.0,1.0
2009-12-23,22.12,22.33,21.68,21.99,191800,19.5538270456698,19.7394646442047,19.1648720773111,19.4389085322911,216971.132560955,0.0,1.0
2009-12-24,22.18,22.26,21.87,22.16,69900,19.6068663595369,19.677585444693,19.3328299045569,19.5891865882479,79073.4210949464,0.0,1.0
2009-12-28,21.7,22.23,21.6,22.23,126200,19.1825518486001,19.6510657877595,19.094152992155,19.6510657877595,142762.027785154,0.0,1.0
2009-12-29,22.1,22.18,21.79,21.82,139800,19.5361472743808,19.6068663595369,19.2621108194008,19.2886304763343,158146.842189893,0.0,1.0
2009-12-30,22.06,22.28,21.74,22.08,165800,19.5007877318027,19.6952652159821,19.2179113911782,19.5184675030918,187558.987375424,0.0,1.0
2009-12-31,21.87,22.11,21.76,21.99,172200,19.3328299045569,19.5449871600253,19.2355911624672,19.4389085322911,194798.900036477,0.0,1.0
2010-01-04,22.78,22.79,22.0,22.08,314700,20.1372594982079,20.1460993838524,19.4477484179356,19.5184675030918,356000.080380252,0.0,1.0
2010-01-05,22.62,22.84,22.43,22.68,332400,19.9958213278956,20.190298812075,19.8278635006498,20.0488606417627,376022.963833479,0.0,1.0
2010-01-06,22.51,22.66,22.14,22.52,321600,19.898582585806,20.0311808704737,19.5715068169589,19.9074224714505,363805.61121795,0.0,1.0
2010-01-07,22.0,22.4,21.54,22.4,652600,19.4477484179356,19.8013438437163,19.0411136782879,19.8013438437163,738244.844156825,0.0,1.0
2010-01-08,22.27,22.36,21.85,21.91,461300,19.6864253303376,19.7659843011382,19.3151501332679,19.368189447135,521839.329772513,0.0,1.0
2010-01-11,22.44,22.49,22.0,22.33,445800,19.8367033862943,19.8809028145169,19.4477484179356,19.7394646442047,504305.166296526,0.0,1.0
2010-01-12,22.13,22.26,21.91,22.22,527700,19.5626669313143,19.677585444693,19.368189447135,19.642225902115,596953.423630948,0.0,1.0
2010-01-13,22.19,22.37,21.99,22.28,425300,19.6157062451814,19.7748241867827,19.4389085322911,19.6952652159821,481114.821054088,0.0,1.0
2010-01-14,22.4,22.52,22.04,22.04,414000,19.8013438437163,19.9074224714505,19.4831079605137,19.4831079605137,468331.850261913,0.0,1.0
2010-01-15,22.59,22.61,22.19,22.49,633300,19.9693016709621,19.9869814422511,19.6157062451814,19.8809028145169,716411.982538333,0.0,1.0
2010-01-19,22.92,23.03,22.51,22.57,562200,20.2610178972311,20.3582566393208,19.898582585806,19.9516218996731,635981.07781944,0.0,1.0
2010-01-20,22.13,22.75,22.11,22.75,788400,19.5626669313143,20.1107398412743,19.5449871600253,20.1107398412743,891866.740933559,0.0,1.0
2010-01-21,21.5,22.37,21.48,22.23,717000,19.0057541357098,19.7748241867827,18.9880743644208,19.6510657877595,811096.465308678,0.0,1.0
2010-01-22,21.01,21.61,20.96,21.5,406500,18.5725997391285,19.1029928777995,18.5284003109059,19.0057541357098,459847.577612242,0.0,1.0
2010-01-25,21.42,21.96,21.15,21.2,516300,18.9350350505537,19.4123888753576,18.6963581381517,18.7405575663743,584057.329203444,0.0,1.0
2010-01-26,21.01,21.4,21.0,21.28,377700,18.5725997391285,18.9173552792647,18.563759853484,18.8112766515305,427267.9706375,0.0,1.0
2010-01-27,21.1,21.11,20.7,20.92,623600,18.6521587099292,18.6609985955737,18.2985632841485,18.4930407683279,705438.989911423,0.0,1.0
2010-01-28,20.36,21.08,19.9,21.08,637300,17.998007172235,18.6344789386401,17.5913724325872,18.6344789386401,720936.927951491,0.0,1.0
2010-01-29,19.49,20.45,19.44,20.37,472300,17.2289371211621,18.0775661430356,17.1847376929395,18.0068470578795,534282.929658699,0.0,1.0
2010-02-01,20.2,20.245,19.4,19.66,674100,17.8565690019227,17.896348487323,17.1493781503614,17.3792151771188,762566.425752552,0.0,1.0
2010-02-02,20.64,20.69,20.1,20.16,497900,18.2455239702814,18.289723398504,17.7681701454776,17.8212094593446,563242.580302916,0.0,1.0
2010-02-03,20.82,20.92,20.37,20.57,671100,18.4046419118827,18.4930407683279,18.0068470578795,18.1836447707698,759172.716692683,0.0,1.0
2010-02-04,21.19,22.38,20.6,20.71,1469400,18.7317176807298,19.7836640724272,18.2101644277034,18.307403169793,1662238.69752381,0.0,1.0
2010-02-05,22.2,22.55,21.29,21.29,1238300,19.624546130826,19.933942128384,18.820116537175,18.820116537175,1400809.97627857,0.0,1.0
2010-02-08,21.63,22.67,21.61,22.2,895300,19.1206726490885,20.0400207561182,19.1029928777995,19.624546130826,1012795.90710022,0.0,1.0
2010-02-09,21.79,22.1,21.3302,22.02,538700,19.2621108194008,19.5361472743808,18.8556528774659,19.4654281892247,609397.023517132,0.0,1.0
2010-02-10,21.65,21.9,21.21,21.65,494500,19.1383524203776,19.3593495614905,18.7493974520188,19.1383524203776,559396.376701729,0.0,1.0
2010-02-11,21.89,21.9,21.41,21.55,749700,19.3505096758459,19.3593495614905,18.9261951649092,19.0499535639324,848087.89406125,0.0,1.0
2010-02-12,22.24,22.38,21.48,21.73,454600,19.659905673404,19.7836640724272,18.9880743644208,19.2090715055337,514260.046205474,0.0,1.0
2010-02-16,22.59,22.59,22.07,22.48,450800,19.9693016709621,19.9693016709621,19.5096276174472,19.8720629288724,509961.348062972,0.0,1.0
2010-02-17,22.8,22.88,22.32,22.63,358300,20.1549392694969,20.225658354653,19.7306247585601,20.0046612135401,405321.985383681,0.0,1.0
2010-02-18,22.96,23.0,22.53,22.71,308600,20.2963774398092,20.3317369823872,19.916262357095,20.0753802986963,349099.538625185,0.0,1.0
2010-02-19,23.07,23.19,22.77,22.89,417600,20.3936161818989,20.4996948096331,20.1284196125634,20.2344982402976,472404.301133756,0.0,1.0
2010-02-22,23.0,23.39,22.88,23.19,345300,20.3317369823872,20.6764925225234,20.225658354653,20.4996948096331,390615.912790916,0.0,1.0
2010-02-23,22.39,22.85,22.16,22.85,347100,19.7925039580718,20.1991386977195,19.5891865882479,20.1991386977195,392652.138226836,0.0,1.0
2010-02-24,23.06,23.06,22.44,22.53,408900,20.3847762962543,20.3847762962543,19.8367033862943,19.916262357095,462562.544860138,0.0,1.0
2010-02-25,23.23,23.28,22.565,22.76,331300,20.5350543522111,20.5792537804337,19.9472019568508,20.1195797269189,374778.60384486,0.0,1.0
2010-02-26,22.79,23.32,22.59,23.32,285800,20.1460993838524,20.6146133230118,19.9693016709621,20.6146133230118,323307.349770181,0.0,1.0
2010-03-01,23.33,23.41,22.86,22.86,545500,20.6234532086563,20.6941722938124,20.207978583364,20.207978583364,617089.430719502,0.0,1.0
2010-03-02,23.37,24.06,23.21,23.34,664000,20.6588127512343,21.268764860706,20.5173745809221,20.6322930943008,751140.938584327,0.0,1.0
2010-03-03,23.77,24.3,23.49,23.53,414300,21.012408177015,21.4809221161744,20.7648913789685,20.8002509215466,468671.221167901,0.0,1.0
2010-03-04,23.59,24.04,23.27,23.9,386400,20.8532902354137,21.2510850894169,20.5704138947892,21.1273266903937,437109.72691112,0.0,1.0
2010-03-05,24.2,24.3,23.72,23.73,366400,21.3925232597292,21.4809221161744,20.9682087487924,20.9770486344369,414484.999845326,0.0,1.0
2010-03-08,24.08,24.38,24.01,24.29,254700,21.286444631995,21.5516412013305,21.2245654324834,21.4720822305298,288125.899182873,0.0,1.0
2010-03-09,24.27,24.33,23.68,23.99,409500,21.4544024592408,21.5074417731079,20.9328492062143,21.2068856611943,463241.286672111,0.0,1.0
2010-03-10,24.8,24.84,24.1901,24.34,612000,21.9229163984002,21.9582759409782,21.3837717729411,21.5162816587524,692316.648213263,0.0,1.0
2010-03-11,24.95,24.97,24.24,24.7,322600,22.0555146830679,22.0731944543569,21.4278828023073,21.834517541955,364936.84757124,0.0,1.0
2010-03-12,24.69,25.09,24.434,25.0,371200,21.8256776563105,22.1792730820911,21.5993765838109,22.0997141112905,419914.934341117,0.0,1.0
2010-03-15,24.84,24.87,24.4,24.71,252800,21.9582759409782,21.9847955979118,21.5693209726195,21.8433574275995,285976.550111623,0.0,1.0
2010-03-16,24.89,25.0,24.57,24.88,279900,22.0024753692008,22.0997141112905,21.7195990285763,21.9936354835563,316633.055285772,0.0,1.0
2010-03-17,24.95,25.09,24.79,25.02,297900,22.0555146830679,22.1792730820911,21.9140765127556,22.1173938825795,336995.309644986,0.0,1.0
2010-03-18,24.77,25.03,24.66,24.89,179100,21.8963967414666,22.126233768224,21.7991579993769,22.0024753692008,202604.430874176,0.0,1.0
2010-03-19,24.25,24.96,24.22,24.77,375300,21.4367226879518,22.0643545687124,21.4102030310182,21.8963967414666,424553.003389604,0.0,1.0
2010-03-22,24.65,24.84,23.94,24.13,303800,21.7903181137324,21.9582759409782,21.1626862329718,21.3306440602176,343669.604129395,0.0,1.0
2010-03-23,24.99,25.03,24.36,24.64,309300,22.090874225646,22.126233768224,21.5339614300414,21.7814782280879,349891.404072487,0.0,1.0
2010-03-24,24.26,24.78,24.08,24.77,402600,21.4455625735963,21.9052366271111,21.286444631995,21.8963967414666,455435.755834412,0.0,1.0
2010-03-25,24.25,24.5,24.2,24.36,460100,21.4367226879518,21.6577198290647,21.3925232597292,21.5339614300414,520481.846148566,0.0,1.0
2010-03-26,24.4,24.54,24.22,24.27,579900,21.5693209726195,21.6930793716427,21.4102030310182,21.4544024592408,656003.961272667,0.0,1.0
2010-03-29,24.65,24.69,24.291,24.5,381900,21.7903181137324,21.8256776563105,21.4729662190943,21.6577198290647,432019.163321317,0.0,1.0
2010-03-30,24.78,24.98,24.6,24.68,430100,21.9052366271111,22.0820343400015,21.7461186855098,21.816837770666,486544.755549878,0.0,1.0
2010-03-31,24.66,24.97,24.52,24.74,428400,21.7991579993769,22.0731944543569,21.6753996003537,21.8698770845331,484621.653749286,0.0,1.0
2010-04-01,25.25,25.27,24.75,24.75,351900,22.3207112524034,22.3383910236924,21.8787169701776,21.8787169701776,398082.072722627,0.0,1.0
2010-04-05,25.56,25.56,25.24,25.38,313900,22.5947477073834,22.5947477073834,22.3118713667589,22.4356297657821,355095.09129762,0.0,1.0
2010-04-06,25.54,25.65,25.315,25.37,223900,22.5770679360944,22.674306678184,22.3781705090927,22.4267898801376,253283.819501551,0.0,1.0
2010-04-07,25.54,25.81,25.16,25.44,367500,22.5770679360944,22.8157448484963,22.2411522816027,22.4886690796492,415729.359833944,0.0,1.0
2010-04-08,25.51,25.55,24.87,25.5,443700,22.5505482791608,22.5859078217389,21.9847955979118,22.5417083935163,501929.569954617,0.0,1.0
2010-04-09,25.7,25.8162,25.39,25.58,594100,22.7185061064066,22.8212255775959,22.4444696514266,22.6124274786724,672067.51748938,0.0,1.0
2010-04-12,25.75,25.772,25.42,25.64,285500,22.7627055346292,22.7821532830471,22.4709893083602,22.6654667925395,322967.978864194,0.0,1.0
2010-04-13,25.87,25.9,25.43,25.65,439800,22.8687841623634,22.8953038192969,22.4798291940047,22.674306678184,497517.748176787,0.0,1.0
2010-04-14,26.0,26.03,25.765,25.94,468100,22.9837026757421,23.0102223326757,22.775965363096,22.930663361875,529531.736974884,0.0,1.0
2010-04-15,26.26,26.32,25.86,25.89,243300,23.2135397024995,23.2665790163666,22.8599442767189,22.8864639336524,275229.804755371,0.0,1.0
2010-04-16,26.28,26.38,25.97,26.23,505100,23.2312194737886,23.3196183302337,22.9571830188086,23.187020045566,571387.4820466,0.0,1.0
2010-04-19,26.17,26.28,25.8,26.1,564600,23.1339807316989,23.2312194737886,22.8069049628518,23.0721015321873,638696.045067334,0.0,1.0
2010-04-20,26.08,26.388,25.88,26.25,495800,23.0544217608982,23.3266902387493,22.8776240480079,23.204699816855,560866.983961008,0.0,1.0
2010-04-21,26.37,26.485,25.8,26.1,475100,23.3107784445892,23.4124371295011,22.8069049628518,23.0721015321873,537450.391447911,0.0,1.0
2010-04-22,26.65,26.67,25.98,26.17,310600,23.5582952426357,23.5759750139247,22.9660229044531,23.1339807316989,351362.011331764,0.0,1.0
2010-04-23,26.9,26.9,26.39,26.69,302300,23.7792923837486,23.7792923837486,23.3284582158782,23.5936547852137,341972.74959946,0.0,1.0
2010-04-26,26.98,27.19,26.74,26.85,287200,23.8500114689047,24.0356490674395,23.6378542134363,23.735092955526,324891.080664787,0.0,1.0
2010-04-27,26.34,27.1468,26.26,26.82,501800,23.2842587876557,23.9974607614552,23.2135397024995,23.7085732985924,567654.402080744,0.0,1.0
2010-04-28,26.55,27.23,26.26,26.48,616100,23.4698963861905,24.0710086100176,23.2135397024995,23.4080171866789,696954.717261751,0.0,1.0
2010-04-29,26.95,27.08,26.3802,26.68,548100,23.8234918119711,23.9384103253499,23.3197951279466,23.5848148995692,620030.645238057,0.0,1.0
2010-04-30,25.88,27.17,25.88,27.06,570700,22.8776240480079,24.0179692961505,22.8776240480079,23.9207305540608,645596.586822402,0.0,1.0
2010-05-03,26.95,27.07,25.75,25.91,413400,23.8234918119711,23.9295704397053,22.7627055346292,22.9041437049415,467653.108449941,0.0,1.0
2010-05-04,25.17,26.67,24.96,26.67,644000,22.2499921672473,23.5759750139247,22.0643545687124,23.5759750139247,728516.211518531,0.0,1.0
2010-05-05,24.08,25.35,24.0,24.89,902300,21.286444631995,22.4091101088486,21.2157255468389,22.0024753692008,1020714.56157325,0.0,1.0
2010-05-06,23.64,24.42,22.11,23.96,1031600,20.8974896636363,21.5870007439085,19.5449871600253,21.1803660042608,1166983.4220536,0.0,1.0
2010-05-07,22.66,23.66,22.5,23.52,860900,20.0311808704737,20.9151694349253,19.8897427001614,20.7914110359021,973881.376547057,0.0,1.0
2010-05-10,24.16,24.29,23.61,23.93,626800,21.3571637171511,21.4720822305298,20.8709700067027,21.1538463473273,709058.946241952,0.0,1.0
2010-05-11,23.81,24.03,23.59,23.68,630400,21.0477677195931,21.2422452037724,20.8532902354137,20.9328492062143,713131.397113792,0.0,1.0
2010-05-12,24.64,24.84,23.79,23.82,492000,21.7814782280879,21.9582759409782,21.030087948304,21.0566076052376,556568.285818506,0.0,1.0
2010-05-13,25.52,26.49,25.0,25.0,879000,22.5593881648053,23.4168570723234,22.0997141112905,22.0997141112905,994356.754541601,0.0,1.0
2010-05-14,25.19,25.63,24.68,25.25,630400,22.2676719385363,22.656626906895,21.816837770666,22.3207112524034,713131.397113793,0.0,1.0
2010-05-17,25.67,25.77,25.14,25.27,1141400,22.6919864494731,22.7803853059182,22.2234725103137,22.3383910236924,1291193.1736448,0.0,1.0
2010-05-18,25.55,26.28,25.51,25.91,987800,22.5859078217389,23.2312194737886,22.5505482791608,22.9041437049415,1117435.26977951,0.0,1.0
2010-05-19,25.01,25.73,24.7,25.44,712200,22.108553996935,22.7450257633402,21.834517541955,22.4886690796492,805666.530812887,0.0,1.0
2010-05-20,23.69,24.36,23.51,24.32,909500,20.9416890918589,21.5339614300414,20.7825711502576,21.4986018874634,1028859.46331693,0.0,1.0
2010-05-21,23.43,23.96,23.05,23.32,965600,20.7118520651014,21.1803660042608,20.3759364106098,20.6146133230118,1092321.82273649,0.0,1.0
2010-05-24,23.11,23.58,23.09,23.34,405900,20.4289757244769,20.8444503497692,20.4112959531879,20.6322930943008,459168.835800268,0.0,1.0
2010-05-25,22.27,22.54,21.8,22.45,1107500,19.6864253303376,19.9251022427395,19.2709507050453,19.8455432719389,1252844.26126828,0.0,1.0
2010-05-26,22.58,23.11,22.42,22.51,903300,19.9604617853176,20.4289757244769,19.8190236150053,19.898582585806,1021845.79792654,0.0,1.0
2010-05-27,23.5,23.5,23.1,23.31,449000,20.7737312646131,20.7737312646131,20.4201358388324,20.6057734373672,507925.12262705,0.0,1.0
2010-05-28,22.5,23.42,22.4075,23.35,602800,19.8897427001614,20.7030121794569,19.8079737579497,20.6411329799453,681909.273763,0.0,1.0
2010-06-01,21.78,22.71,21.76,22.24,412200,19.2532709337563,20.0753802986963,19.2355911624672,19.659905673404,466295.624825992,0.0,1.0
2010-06-02,22.61,22.61,21.37,22.03,933500,19.9869814422511,19.9869814422511,18.8908356223311,19.4742680748692,1056009.13579589,0.0,1.0
2010-06-03,24.47,24.87,23.3,23.41,901900,21.6312001721311,21.9847955979118,20.5969335517227,20.6941722938124,1020262.06703193,0.0,1.0
2010-06-04,23.86,24.37,23.71,23.71,1113300,21.0919671478156,21.542801315686,20.9593688631479,20.9593688631479,1259405.43211737,0.0,1.0
2010-06-07,22.47,23.96,22.42,23.96,702200,19.8632230432279,21.1803660042608,19.8190236150053,21.1803660042608,794354.167279989,0.0,1.0
2010-06-08,21.82,22.57,21.41,22.47,716300,19.2886304763343,19.9516218996731,18.9261951649092,19.8632230432279,810304.599861376,0.0,1.0
2010-06-09,22.89,23.47,21.87,21.92,1235300,20.2344982402976,20.7472116076795,19.3328299045569,19.3770293327795,1397416.2672187,0.0,1.0
2010-06-10,23.54,23.54,23.0425,23.38,389700,20.8090908071911,20.8090908071911,20.3693064963764,20.6676526368789,440842.806876976,0.0,1.0
2010-06-11,23.87,23.91,23.13,23.21,367500,21.1008070334602,21.1361665760382,20.446655495766,20.5173745809221,415729.359833944,0.0,1.0
2010-06-14,23.6,24.334,23.52,24.02,350600,20.8621301210582,21.5109777273657,20.7914110359021,21.2334053181279,396611.465463351,0.0,1.0
2010-06-15,24.14,24.21,23.3,23.77,312800,21.3394839458621,21.4013631453737,20.5969335517227,21.012408177015,353850.731309001,0.0,1.0
2010-06-16,24.14,24.41,23.82,24.01,260800,21.3394839458621,21.578160858264,21.0566076052376,21.2245654324834,295026.44093794,0.0,1.0
2010-06-17,23.96,24.3,23.75,24.28,302500,21.1803660042608,21.4809221161744,20.994728405726,21.4632423448853,342198.996870118,0.0,1.0
2010-06-18,24.06,24.42,23.88,24.13,567600,21.268764860706,21.5870007439085,21.1096469191047,21.3306440602176,642089.754127203,0.0,1.0
2010-06-21,23.81,24.48,23.55,24.48,587400,21.0477677195931,21.6400400577756,20.8179306928356,21.6400400577756,664488.233922337,0.0,1.0
2010-06-22,22.96,24.16,22.91,23.78,462800,20.2963774398092,21.3571637171511,20.2521780115866,21.0212480626595,523536.184302448,0.0,1.0
2010-06-23,22.51,22.93,22.27,22.93,864900,19.898582585806,20.2698577828756,19.6864253303376,20.2698577828756,978406.321960213,0.0,1.0
2010-06-24,22.23,22.59,21.93,22.3,909700,19.6510657877595,19.9693016709621,19.385869218424,19.7129449872711,1029085.71058759,0.0,1.0
2010-06-25,22.56,22.68,21.93,22.28,1191000,19.9427820140285,20.0488606417627,19.385869218424,19.6952652159821,1347302.49676797,0.0,1.0
2010-06-28,22.52,23.23,22.28,23.23,497100,19.9074224714505,20.5350543522111,19.6952652159821,20.5350543522111,562337.591220283,0.0,1.0
2010-06-29,21.64,22.12,21.41,22.07,546400,19.129512534733,19.5538270456698,18.9261951649092,19.5096276174472,618107.543437465,0.0,1.0
2010-06-30,21.37,22.11,21.24,21.64,763000,18.8908356223311,19.5449871600253,18.7759171089524,19.129512534733,863133.337560001,0.0,1.0
2010-07-01,21.32,21.52,20.74,21.38,437900,18.8466361941085,19.0234339069989,18.3339228267266,18.8996755079756,495368.399105537,0.0,1.0
2010-07-02,21.32,21.49,21.11,21.46,441700,18.8466361941085,18.9969142500653,18.6609985955737,18.9703945931318,499667.097248038,0.0,1.0
2010-07-06,21.08,21.8101,20.93,21.48,522600,18.6344789386401,19.2798789895463,18.5018806539724,18.9880743644208,591184.118229171,0.0,1.0
2010-07-07,21.39,21.42,20.97,21.2,1508700,18.9085153936201,18.9350350505537,18.5372401965505,18.7405575663743,1706696.28620809,0.0,1.0
2010-07-08,22.09,22.17,21.48,21.55,604000,19.5273073887363,19.5980264738924,18.9880743644208,19.0499535639324,683266.757386946,0.0,1.0
2010-07-09,22.68,22.69,21.99,22.13,458200,20.0488606417627,20.0577005274072,19.4389085322911,19.5626669313143,518332.497077317,0.0,1.0
2010-07-12,22.23,22.74,21.95,22.53,342600,19.6510657877595,20.1018999556298,19.403548989713,19.916262357095,387561.574637033,0.0,1.0
2010-07-13,23.13,23.2,22.5,22.57,388600,20.446655495766,20.5085346952776,19.8897427001614,19.9516218996731,439598.446888356,0.0,1.0
2010-07-14,23.39,23.56,22.92,23.1,383500,20.6764925225234,20.8267705784802,20.2610178972311,20.4201358388324,433829.141486579,0.0,1.0
2010-07-15,23.58,23.699,23.1919,23.53,388200,20.8444503497692,20.9496449889389,20.5013743879055,20.8002509215466,439145.952347041,0.0,1.0
2010-07-16,22.64,23.47,22.4609,23.37,375200,20.0135010991847,20.7472116076795,19.8551787472914,20.6588127512343,424439.879754275,0.0,1.0
2010-07-19,22.71,22.76,22.08,22.64,188800,20.0753802986963,20.1195797269189,19.5184675030918,20.0135010991847,213577.423501085,0.0,1.0
2010-07-20,23.23,23.3,22.21,22.33,228700,20.5350543522111,20.5969335517227,19.6333860164705,19.7394646442047,258713.753997342,0.0,1.0
2010-07-21,23.02,23.48,22.92,23.42,574000,20.3494167536763,20.756051493324,20.2610178972311,20.7030121794569,649329.666788257,0.0,1.0
2010-07-22,23.48,23.66,23.25,23.31,672600,20.756051493324,20.9151694349253,20.5527341235002,20.6057734373672,760869.571222617,0.0,1.0
2010-07-23,23.64,23.76,23.28,23.34,545600,20.8974896636363,21.0035682913705,20.5792537804337,20.6322930943008,617202.554354831,0.0,1.0
2010-07-26,24.13,24.14,23.52,23.64,358900,21.3306440602176,21.3394839458621,20.7914110359021,20.8974896636363,406000.727195654,0.0,1.0
2010-07-27,24.21,24.67,24.06,24.25,294100,21.4013631453737,21.8079978850215,21.268764860706,21.4367226879518,332696.611502485,0.0,1.0
2010-07-28,23.55,24.38,23.42,24.08,222400,20.8179306928356,21.5516412013305,20.7030121794569,21.286444631995,251586.964971618,0.0,1.0
2010-07-29,23.82,23.97,23.1,23.69,185000,21.0566076052376,21.1892058899053,20.4201358388324,20.9416890918589,209278.725358584,0.0,1.0
2010-07-30,24.22,24.24,23.41,23.55,430400,21.4102030310182,21.4278828023073,20.6941722938124,20.8179306928356,486884.126455865,0.0,1.0
2010-08-02,24.65,24.85,24.4,24.69,254200,21.7903181137324,21.9671158266227,21.5693209726195,21.8256776563105,287560.281006228,0.0,1.0
2010-08-03,24.58,24.81,23.98,24.61,281600,21.7284389142208,21.9317562840447,21.1980457755498,21.7549585711544,318556.157086365,0.0,1.0
2010-08-04,24.51,24.873,24.13,24.65,237000,21.6665597147092,21.9874475636051,21.3306440602176,21.7903181137324,268103.015729646,0.0,1.0
2010-08-05,24.44,24.76,24.28,24.36,123100,21.6046805151976,21.8875568558221,21.4632423448853,21.5339614300414,139255.195089955,0.0,1.0
2010-08-06,24.2,24.366,23.61,24.15,171200,21.3925232597292,21.5392653614282,20.8709700067027,21.3483238315066,193667.663683187,0.0,1.0
2010-08-09,24.63,24.65,24.14,24.35,192400,21.7726383424434,21.7903181137324,21.3394839458621,21.5251215443969,217649.874372928,0.0,1.0
2010-08-10,24.59,24.82,24.15,24.41,261600,21.7372787998653,21.9405961696892,21.3483238315066,21.578160858264,295931.430020572,0.0,1.0
2010-08-11,23.77,24.17,23.7,24.08,477200,21.012408177015,21.3660036027956,20.9505289775034,21.286444631995,539825.987789819,0.0,1.0
2010-08-12,22.52,22.99,21.93,22.99,1245200,19.9074224714505,20.3228970967427,19.385869218424,20.3228970967427,1408615.50711627,0.0,1.0
2010-08-13,22.22,22.37,22.02,22.37,508900,19.642225902115,19.7748241867827,19.4654281892247,19.7748241867827,575686.180189101,0.0,1.0
2010-08-16,22.59,22.61,21.92,22.16,486300,19.9693016709621,19.9869814422511,19.3770293327795,19.5891865882479,550120.238604755,0.0,1.0
2010-08-17,23.46,23.57,22.86,22.88,532400,20.738371722035,20.8356104641247,20.207978583364,20.225658354653,602270.234491408,0.0,1.0
2010-08-18,23.76,23.928,23.23,23.49,481700,21.0035682913705,21.1520783701983,20.5350543522111,20.7648913789685,544916.551379622,0.0,1.0
2010-08-19,23.5,23.88,23.46,23.73,636900,20.7737312646131,21.1096469191047,20.738371722035,20.9770486344369,720484.433410175,0.0,1.0
2010-08-20,22.99,23.48,22.85,23.48,280900,20.3228970967427,20.756051493324,20.1991386977195,20.756051493324,317764.291639062,0.0,1.0
2010-08-23,22.59,23.29,22.45,22.91,374900,19.9693016709621,20.5880936660782,19.8455432719389,20.2521780115866,424100.508848288,0.0,1.0
2010-08-24,21.9,22.41,21.68,22.15,400900,19.3593495614905,19.8101837293608,19.1648720773111,19.5803467026034,453512.654033819,0.0,1.0
2010-08-25,22.2,22.25,21.55,21.77,342600,19.624546130826,19.6687455590485,19.0499535639324,19.2444310481118,387561.574637032,0.0,1.0
2010-08-26,22.0,22.32,21.89,22.22,490000,19.4477484179356,19.7306247585601,19.3505096758459,19.642225902115,554305.813111928,0.0,1.0
2010-08-27,22.67,22.7,22.0,22.18,266100,20.0400207561182,20.0665404130518,19.4477484179356,19.6068663595369,301021.993610375,0.0,1.0
2010-08-30,22.04,22.64,21.9505,22.63,453300,19.4831079605137,20.0135010991847,19.4039909839953,20.0046612135401,512789.438946197,0.0,1.0
2010-08-31,22.07,22.33,21.955,22.05,463400,19.5096276174472,19.7394646442047,19.4079689325353,19.4919478461582,524214.926114423,0.0,1.0
2010-09-01,22.85,22.95,22.1,22.48,491000,20.1991386977195,20.2875375541647,19.5361472743808,19.8720629288724,555437.049465217,0.0,1.0
2010-09-02,23.2,23.25,22.65,22.83,266000,20.5085346952776,20.5527341235002,20.0223409848292,20.1814589264305,300908.869975046,0.0,1.0
2010-09-03,23.81,23.87,23.46,23.48,216000,21.0477677195931,21.1008070334602,20.738371722035,20.756051493324,244347.052310563,0.0,1.0
2010-09-07,23.31,23.86,23.2,23.64,367900,20.6057734373672,21.0919671478156,20.5085346952776,20.8974896636363,416181.854375262,0.0,1.0
2010-09-08,23.41,23.69,23.27,23.32,305400,20.6941722938124,20.9416890918589,20.5704138947892,20.6146133230118,345479.582294658,0.0,1.0
2010-09-09,23.31,23.73,23.06,23.71,252900,20.6057734373672,20.9770486344369,20.3847762962543,20.9593688631479,286089.673746952,0.0,1.0
2010-09-10,23.67,23.89,23.42,23.43,190200,20.9240093205698,21.1184868047492,20.7030121794569,20.7118520651014,215161.154395691,0.0,1.0
2010-09-13,24.45,24.56,23.81,23.91,260400,21.6135204008421,21.7107591429318,21.0477677195931,21.1361665760382,294573.946396624,0.0,1.0
2010-09-14,24.11,24.42,24.05,24.42,190400,21.3129642889285,21.5870007439085,21.2599249750614,21.5870007439085,215387.401666349,0.0,1.0
2010-09-15,24.01,24.08,23.65,23.96,174700,21.2245654324834,21.286444631995,20.9063295492808,21.1803660042608,197626.990919701,0.0,1.0
2010-09-16,23.77,24.21,23.41,23.97,125600,21.012408177015,21.4013631453737,20.6941722938124,21.1892058899053,142083.28597318,0.0,1.0
2010-09-17,24.72,24.84,23.73,23.94,486400,21.852197313244,21.9582759409782,20.9770486344369,21.1626862329718,550233.362240085,0.0,1.0
2010-09-20,25.32,25.39,24.54,24.83,313400,22.382590451915,22.4444696514266,21.6930793716427,21.9494360553337,354529.473120975,0.0,1.0
2010-09-21,25.26,25.5,25.16,25.28,198200,22.3295511380479,22.5417083935163,22.2411522816027,22.3472309093369,224211.045222008,0.0,1.0
2010-09-22,24.63,25.31,24.28,25.1,297100,21.7726383424434,22.3737505662705,21.4632423448853,22.1881129677356,336090.320562354,0.0,1.0
2010-09-23,23.73,24.5,23.64,24.37,297700,20.9770486344369,21.6577198290647,20.8974896636363,21.542801315686,336769.062374328,0.0,1.0
2010-09-24,25.09,25.09,23.97,24.05,332300,22.1792730820911,22.1792730820911,21.1892058899053,21.2599249750614,375909.84019815,0.0,1.0
2010-09-27,24.78,25.193,24.5,25.1,181400,21.9052366271111,22.2703239042296,21.6577198290647,22.1881129677356,205206.274486742,0.0,1.0
2010-09-28,24.92,25.05,24.44,24.86,228300,22.0289950261344,22.1439135395131,21.6046805151976,21.9759557122673,258261.259456026,0.0,1.0
2010-09-29,25.04,25.13,24.76,24.95,457100,22.1350736538685,22.2146326246692,21.8875568558221,22.0555146830679,517088.137088699,0.0,1.0
2010-09-30,24.97,25.17,24.46,25.14,318200,22.0731944543569,22.2499921672473,21.6223602864866,22.2234725103137,359959.407616766,0.0,1.0
2010-10-01,25.08,25.3,24.71,25.21,156200,22.1704331964466,22.364910680626,21.8433574275995,22.2853517098253,176699.118383843,0.0,1.0
2010-10-04,24.54,25.3,24.44,25.07,146500,21.6930793716427,22.364910680626,21.6046805151976,22.1615933108021,165726.125756934,0.0,1.0
2010-10-05,25.82,25.83,24.69,24.88,298400,22.8245847341408,22.8334246197853,21.8256776563105,21.9936354835563,337560.927821631,0.0,1.0
2010-10-06,25.77,25.89,25.5,25.75,252200,22.7803853059182,22.8864639336524,22.5417083935163,22.7627055346292,285297.808299649,0.0,1.0
2010-10-07,25.79,25.97,25.55,25.96,214500,22.7980650772073,22.9571830188086,22.5859078217389,22.948343133164,242650.197780629,0.0,1.0
2010-10-08,26.11,26.25,25.5,25.78,218400,23.0809414178318,23.204699816855,22.5417083935163,22.7892251915627,247062.019558459,0.0,1.0
2010-10-11,25.82,26.18,25.82,26.03,186800,22.8245847341408,23.1428206173434,22.8245847341408,23.0102223326757,211314.950794506,0.0,1.0
2010-10-12,25.92,26.0,25.34,25.82,109800,22.912983590586,22.9837026757421,22.400270223204,22.8245847341408,124209.751591203,0.0,1.0
2010-10-13,26.39,26.6,25.96,26.08,399600,23.3284582158782,23.5140958144131,22.948343133164,23.0544217608982,452042.046774544,0.0,1.0
2010-10-14,26.21,26.43,26.0,26.43,182000,23.1693402742769,23.3638177584563,22.9837026757421,23.3638177584563,205885.016298716,0.0,1.0
2010-10-15,26.57,26.81,25.93,26.57,368200,23.4875761574795,23.6997334129479,22.9218234762305,23.4875761574795,416521.225281249,0.0,1.0
2010-10-18,26.33,26.62,26.23,26.62,226100,23.2754189020111,23.5317755857021,23.187020045566,23.5317755857021,255772.53947879,0.0,1.0
2010-10-19,25.41,26.01,25.21,26.0,623100,22.4621494227156,22.9925425613866,22.2853517098253,22.9837026757421,704873.371734781,0.0,1.0
2010-10-20,25.93,26.19,25.46,25.58,354300,22.9218234762305,23.1516605029879,22.5063488509382,22.6124274786724,400797.039970522,0.0,1.0
2010-10-21,26.44,26.45,25.79,25.99,364700,23.3726576441008,23.3814975297453,22.7980650772073,22.9748627900976,412561.898044735,0.0,1.0
2010-10-22,26.35,26.55,26.14,26.47,169600,23.2930986733002,23.4698963861905,23.1074610747653,23.3991773010344,191857.685517924,0.0,1.0
2010-10-25,26.81,26.88,26.37,26.47,187200,23.6997334129479,23.7616126124595,23.3107784445892,23.3991773010344,211767.445335822,0.0,1.0
2010-10-26,26.67,26.99,26.42,26.63,270300,23.5759750139247,23.8588513545492,23.3549778728118,23.5406154713466,305773.186294191,0.0,1.0
2010-10-27,26.23,26.55,25.75,26.45,239100,23.187020045566,23.4698963861905,22.7627055346292,23.3814975297453,270478.612071554,0.0,1.0
2010-10-28,26.3,26.63,26.01,26.45,166700,23.2488992450776,23.5406154713466,22.9925425613866,23.3814975297453,188577.100093384,0.0,1.0
2010-10-29,26.36,26.48,26.21,26.26,238800,23.3019385589447,23.4080171866789,23.1693402742769,23.2135397024995,270139.241165568,0.0,1.0
2010-11-01,25.96,26.7,25.86,26.38,284800,22.948343133164,23.6024946708582,22.8599442767189,23.3196183302337,322176.113416892,0.0,1.0
2010-11-02,26.59,26.68,26.22,26.32,197300,23.5052559287686,23.5848148995692,23.1781801599215,23.2665790163666,223192.932504047,0.0,1.0
2010-11-03,26.29,26.66,25.95,26.66,223600,23.2400593594331,23.5671351282802,22.9395032475195,23.5671351282802,252944.448595565,0.0,1.0
2010-11-04,27.24,27.28,26.54,26.66,442000,24.0798484956621,24.1152080382402,23.461056500546,23.5671351282802,500006.468154024,0.0,1.0
2010-11-05,27.62,27.78,27.16,27.29,256000,24.4157641501537,24.557202320466,24.009129410506,24.1240479238847,289596.50644215,0.0,1.0
2010-11-08,27.63,27.76,27.24,27.45,560100,24.4246040357982,24.539522549177,24.0798484956621,24.265486094197,633605.481477532,0.0,1.0
2010-11-09,27.75,27.85,27.35,27.68,366700,24.5306826635324,24.6190815199776,24.1770872377518,24.4688034640208,414824.370751314,0.0,1.0
2010-11-10,29.78,29.9,27.99,28.21,1269200,26.3251794493692,26.4312580771034,24.7428399190008,24.9373174031802,1435765.17959522,0.0,1.0
2010-11-11,29.43,29.7375,29.19,29.27,462200,26.0157834518112,26.28760993538,25.8036261963428,25.8743452814989,522857.442490474,0.0,1.0
2010-11-12,29.27,29.48,28.8725,29.06,890400,25.8743452814989,26.0599828800337,25.5229598271294,25.6887076829641,1007252.8489691,0.0,1.0
2010-11-15,29.73,29.89,29.27,29.46,544600,26.2809800211466,26.4224181914589,25.8743452814989,26.0423031087447,616071.318001543,0.0,1.0
2010-11-16,29.36,29.52,29.16,29.41,511400,25.9539042522995,26.0953424226118,25.7771065394092,25.9981036805221,578514.271072326,0.0,1.0
2010-11-17,29.45,29.54,29.27,29.36,419200,26.0334632231002,26.1130221939008,25.8743452814989,25.9539042522995,474214.27929902,0.0,1.0
2010-11-18,30.01,30.39,29.67,29.67,568100,26.5284968191931,26.8644124736847,26.2279407072795,26.2279407072795,642655.372303849,0.0,1.0
2010-11-19,30.74,30.88,30.04,30.04,639700,27.1738084712428,27.297566870266,26.5550164761266,26.5550164761266,723651.895199387,0.0,1.0
2010-11-22,31.4,31.59,30.65,30.73,379600,27.7572409237808,27.9251987510267,27.0942495004421,27.1649685855983,429417.319708751,0.0,1.0
2010-11-23,30.29,30.94,30.03,30.94,564300,26.7760136172395,27.3506061841331,26.5461765904821,27.3506061841331,638356.674161349,0.0,1.0
2010-11-24,30.84,30.87,30.45,30.69,292500,27.2622073276879,27.2887269846215,26.9174517875518,27.1296090430202,330886.633337222,0.0,1.0
2010-11-26,30.85,31.115,30.51,30.51,90700,27.2710472133325,27.5053041829121,26.9704911014189,26.9704911014189,102603.137243371,0.0,1.0
2010-11-29,30.18,30.76,29.98,30.69,267200,26.6787748751499,27.1914882425318,26.5019771622595,27.1296090430202,302266.353598993,0.0,1.0
2010-11-30,30.19,30.41,29.68,29.86,307400,26.6876147607944,26.8820922449737,26.2367805929241,26.3958985345254,347742.055001237,0.0,1.0
2010-12-01,30.98,31.19,30.81,30.81,576000,27.3859657267112,27.571603325246,27.2356876707544,27.2356876707544,651592.139494836,0.0,1.0
2010-12-02,31.57,31.57,30.955,31.0,198100,27.9075189797376,27.9075189797376,27.3638660125999,27.4036454980002,224097.921586679,0.0,1.0
2010-12-03,32.04,32.13,31.13,31.28,278700,28.3229936050299,28.4025525758305,27.5185640113789,27.6511622960467,315275.571661824,0.0,1.0
2010-12-06,32.1,32.43,31.9,32.07,366800,28.376032918897,28.667749145166,28.1992352060067,28.3495132619634,414937.494386642,0.0,1.0
2010-12-07,32.54,32.95,32.2001,32.55,282500,28.7649878872557,29.1274231986809,28.4645201741986,28.7738277729002,319574.269804325,0.0,1.0
2010-12-08,32.54,32.83,32.29,32.55,267500,28.7649878872557,29.0213445709467,28.5439907461428,28.7738277729002,302605.72450498,0.0,1.0
2010-12-09,32.93,33.035,32.58,32.78,238100,29.1097434273918,29.2025622266592,28.8003474298338,28.9771451427241,269347.375718265,0.0,1.0
2010-12-10,33.12,33.29,32.86,33.12,337400,29.2777012546376,29.4279793105944,29.0478642278802,29.2777012546376,381679.145599927,0.0,1.0
2010-12-13,32.6,33.39,32.6,33.22,272600,28.8180272011228,29.5163781670396,28.8180272011228,29.3661001110828,308375.029906758,0.0,1.0
2010-12-14,32.71,32.8699,32.61,32.66,227500,28.9152659432125,29.0566157146683,28.8268670867673,28.8710665149899,257356.270373394,0.0,1.0
2010-12-15,32.4,33.3,32.37,32.61,323000,28.6412294882325,29.4368191962389,28.6147098312989,28.8268670867673,365389.342112556,0.0,1.0
2010-12-16,33.3,33.52,32.5801,32.65,285900,29.4368191962389,29.6312966804183,28.8004358286902,28.8622266293454,323420.47340551,0.0,1.0
2010-12-17,32.51,33.3,32.38,33.3,408000,28.7384682303221,29.4368191962389,28.6235497169434,29.4368191962389,461544.432142177,0.0,1.0
2010-12-20,32.25,32.8099,32.24,32.64,264500,28.5086312035647,29.0035764008012,28.4997913179202,28.8533867437009,299212.015445112,0.0,1.0
2010-12-21,32.3,32.55,32.235,32.34,281800,28.5528306317873,28.7738277729002,28.4953713750979,28.5881901743654,318782.404357023,0.0,1.0
2010-12-22,32.6,32.63,32.34,32.46,166900,28.8180272011228,28.8445468580563,28.5881901743654,28.6942688020996,188803.347364042,0.0,1.0
2010-12-23,32.84,32.93,32.46,32.61,171300,29.0301844565912,29.1097434273918,28.6942688020996,28.8268670867673,193780.787318516,0.0,1.0
2010-12-27,32.73,32.86,32.51,32.74,142600,28.9329457145015,29.0478642278802,28.7384682303221,28.941785600146,161314.303979104,0.0,1.0
2010-12-28,32.42,33.09,32.37,32.75,368300,28.6589092595215,29.2511815977041,28.6147098312989,28.9506254857905,416634.348916577,0.0,1.0
2010-12-29,32.27,32.48,32.17,32.48,204000,28.5263109748538,28.7119485733886,28.4379121184086,28.7119485733886,230772.216071088,0.0,1.0
2010-12-30,32.36,32.59,32.18,32.18,121600,28.6058699456544,28.8091873154783,28.4467520040531,28.4467520040531,137558.340560021,0.0,1.0
2010-12-31,32.12,32.42,32.06,32.33,133200,28.393712690186,28.6589092595215,28.3406733763189,28.5793502887209,150680.682258181,0.0,1.0
2011-01-03,32.79,33.2,32.41,32.41,233600,28.9859850283686,29.3484203397938,28.650069373877,28.650069373877,264256.812128462,0.0,1.0
2011-01-04,32.17,33.03,31.73,33.02,242900,28.4379121184086,29.198142283837,28.0489571500499,29.1893023981925,274777.310214055,0.0,1.0
2011-01-05,32.01,32.14,31.88,32.05,256900,28.2964739480963,28.411392461475,28.1815554347176,28.3318334906744,290614.619160111,0.0,1.0
2011-01-06,31.53,32.08,31.49,32.08,310400,27.8721594371596,28.358353147608,27.8367998945815,28.358353147608,351135.764061106,0.0,1.0
2011-01-07,32.05,32.15,31.4,31.54,413600,28.3318334906744,28.4202323471196,27.7572409237808,27.8809993228041,467879.355720598,0.0,1.0
2011-01-10,32.34,32.59,31.76,31.89,291100,28.5881901743654,28.8091873154783,28.0754768069834,28.1903953203621,329302.902442616,0.0,1.0
2011-01-11,32.82,32.83,32.35,32.5,294000,29.0125046853021,29.0213445709467,28.5970300600099,28.7296283446776,332583.487867157,0.0,1.0
2011-01-12,33.14,33.23,32.84,33.12,283300,29.2953810259267,29.3749399967273,29.0301844565912,29.2777012546376,320479.258886957,0.0,1.0
2011-01-13,33.12,33.47,32.94,33.08,144100,29.2777012546376,29.5870972521957,29.1185833130363,29.2423417120596,163011.158509038,0.0,1.0
2011-01-14,33.22,33.43,33.01,33.04,143300,29.3661001110828,29.5517377096176,29.180462512548,29.2069821694815,162106.169426406,0.0,1.0
2011-01-18,33.62,33.68,33.13,33.13,203200,29.7196955368634,29.7727348507305,29.2865411402822,29.2865411402822,229867.226988457,0.0,1.0
2011-01-19,32.71,33.87,32.69,33.52,280500,28.9152659432125,29.9406926779763,28.8975861719234,29.6312966804183,317311.797097746,0.0,1.0
2011-01-20,31.79,32.58,31.61,32.46,232100,28.101996463917,28.8003474298338,27.9428785223157,28.6942688020996,262559.957598527,0.0,1.0
2011-01-21,31.44,32.18,31.42,32.04,227900,27.7926004663589,28.4467520040531,27.7749206950699,28.3229936050299,257808.764914711,0.0,1.0
2011-01-24,32.37,32.48,31.3264,31.49,310900,28.6147098312989,28.7119485733886,27.6921793654372,27.8367998945815,351701.382237751,0.0,1.0
2011-01-25,32.65,32.68,32.16,32.17,265800,28.8622266293454,28.8887462862789,28.4290722327641,28.4379121184086,300682.622704388,0.0,1.0
2011-01-26,33.57,33.76,32.67,32.7,266100,29.6754961086409,29.8434539358867,28.8799064006344,28.906426057568,301021.993610375,0.0,1.0
2011-01-27,32.76,33.5,32.64,33.5,259300,28.959465371435,29.6136169091292,28.8533867437009,29.6136169091292,293329.586408006,0.0,1.0
2011-01-28,32.18,32.83,31.73,32.83,409200,28.4467520040531,29.0213445709467,28.0489571500499,29.0213445709467,462901.915766124,0.0,1.0
2011-01-31,32.82,33.07,32.16,32.16,133600,29.0125046853021,29.2335018264151,28.4290722327641,28.4290722327641,151133.176799497,0.0,1.0
2011-02-01,33.8,33.9181,32.82,33.06,191600,29.8788134784647,29.9832125279265,29.0125046853021,29.2246619407705,216744.885290297,0.0,1.0
2011-02-02,32.85,33.27,32.46,33.27,371800,29.0390243422357,29.4102995393054,28.6942688020996,29.4102995393054,420593.676153091,0.0,1.0
2011-02-03,33.16,33.24,32.69,32.92,143500,29.3130607972157,29.3837798823718,28.8975861719234,29.1009035417473,162332.416697064,0.0,1.0
2011-02-04,33.47,33.54,32.9,33.22,143300,29.5870972521957,29.6489764517073,29.0832237704583,29.3661001110828,162106.169426406,0.0,1.0
2011-02-07,33.91,34.12,33.58,33.59,167000,29.9760522205544,30.1616898190893,29.6843359942854,29.6931758799299,188916.470999371,0.0,1.0
2011-02-08,34.92,34.92,33.67,34.01,372700,30.8688806706506,30.8688806706506,29.763894965086,30.0644510769996,421611.788871051,0.0,1.0
2011-02-09,34.42,35.04,34.23,34.92,276800,30.4268863884247,30.9749592983847,30.2589285611789,30.8688806706506,313126.222590575,0.0,1.0
2011-02-10,36.2,38.21,35.87,36.45,1076500,32.0003860331486,33.7772030476964,31.7086698068796,32.2213831742615,1217775.93431631,0.0,1.0
2011-02-11,37.52,37.53,35.99,36.16,522800,33.1672509382248,33.1760908238693,31.8147484346138,31.9650264905706,591410.365499827,0.0,1.0
2011-02-14,37.82,37.85,37.5,37.66,219400,33.4324475075602,33.4589671644938,33.1495711669357,33.291009337248,248193.255911749,0.0,1.0
2011-02-15,36.35,36.79,36.15,36.57,870400,32.1329843178164,32.5219392861751,31.956186604926,32.3274618019957,984628.121903308,0.0,1.0
2011-02-16,36.8,36.8,36.32,36.63,492000,32.5307791718196,32.5307791718196,32.1064646608828,32.3805011158628,556568.285818506,0.0,1.0
2011-02-17,36.7,36.87,36.54,36.66,363900,32.4423803153744,32.5926583713312,32.3009421450622,32.4070207727964,411656.908962103,0.0,1.0
2011-02-18,36.76,37.0,36.66,36.78,282100,32.4954196292415,32.7075768847099,32.4070207727964,32.5130994005306,319121.77526301,0.0,1.0
2011-02-22,35.98,36.86,35.95,36.28,452200,31.8059085489693,32.5838184856867,31.7793888920357,32.0711051183048,511545.078957578,0.0,1.0
2011-02-23,34.52,36.15,34.04,36.07,360500,30.5152852448699,31.956186604926,30.0909707339331,31.8854675197699,407810.705360918,0.0,1.0
2011-02-24,34.55,34.71,33.93,34.49,442500,30.5418049018034,30.6832430721157,29.9937319918434,30.4887655879364,500572.08633067,0.0,1.0
2011-02-25,35.1,35.31,34.69,34.76,314600,31.0279986122518,31.2136362107867,30.6655633008267,30.7274425003383,355886.956744923,0.0,1.0
2011-02-28,35.5,35.76,35.24,35.24,250200,31.3815940380325,31.6114310647899,31.1517570112751,31.1517570112751,283035.33559307,0.0,1.0
2011-03-01,34.42,35.73,34.29,35.68,204400,30.4268863884247,31.5849114078564,30.311967875046,31.5407119796338,231224.710612404,0.0,1.0
2011-03-02,34.58,34.74,34.09,34.39,151800,30.568324558737,30.7097627290493,30.1351701621557,30.4003667314912,171721.678429368,0.0,1.0
2011-03-03,35.82,36.0,34.86,34.86,214300,31.664470378657,31.8235883202583,30.8158413567835,30.8158413567835,242423.950509971,0.0,1.0
2011-03-04,35.86,36.11,35.3511,35.86,257500,31.6998299212351,31.920827062348,31.2499681407856,31.6998299212351,291293.360972084,0.0,1.0
2011-03-07,35.51,36.08,35.15,36.05,238500,31.390433923677,31.8943074054144,31.0721980404744,31.8677877484809,269799.870259581,0.0,1.0
2011-03-08,36.12,36.22,35.11,35.57,208000,31.9296669479925,32.0180658044377,31.0368384978964,31.4434732375441,235297.161484246,0.0,1.0
2011-03-09,36.54,36.9,35.92,35.95,319000,32.3009421450622,32.6191780282648,31.7528692351022,31.7793888920357,360864.396699397,0.0,1.0
2011-03-10,35.53,36.26,35.49,35.95,560200,31.408113694966,32.0534253470157,31.372754152388,31.7793888920357,633718.605112861,0.0,1.0
2011-03-11,35.49,35.71,34.867,35.28,175700,31.372754152388,31.5672316365673,30.8220292767346,31.1871165538531,198758.227272991,0.0,1.0
2011-03-14,34.9,35.5,34.63,35.09,152800,30.8512008993615,31.3815940380325,30.6125239869596,31.0191587266073,172852.914782658,0.0,1.0
2011-03-15,34.56,34.86,33.3,33.79,184500,30.550644787448,30.8158413567835,29.4368191962389,29.8699735928202,208713.10718194,0.0,1.0
2011-03-16,34.32,35.13,34.09,34.5,260600,30.3384875319796,31.0545182691854,30.1351701621557,30.4976054735809,294800.193667282,0.0,1.0
2011-03-17,35.09,35.45,34.8893,35.05,319700,31.0191587266073,31.3373946098099,30.8417422217219,30.9837991840293,361656.2621467,0.0,1.0
2011-03-18,35.46,35.98,35.25,35.62,410800,31.3462344954544,31.8059085489693,31.1605968969196,31.4876726657667,464711.893931387,0.0,1.0
2011-03-21,36.9,37.04,36.04,36.04,209000,32.6191780282648,32.742936427288,31.8589478628364,31.8589478628364,236428.397837536,0.0,1.0
2011-03-22,36.58,37.04,36.41,37.0,161100,32.3363016876402,32.742936427288,32.1860236316835,32.7075768847099,182242.176514962,0.0,1.0
2011-03-23,36.62,36.86,36.0,36.56,171600,32.3716612302183,32.5838184856867,31.8235883202583,32.3186219163512,194120.158224503,0.0,1.0
2011-03-24,36.88,36.95,36.45,36.94,159200,32.6014982569757,32.6633774564873,32.2213831742615,32.6545375708428,180092.827443712,0.0,1.0
2011-03-25,37.67,38.27,37.04,37.17,244300,33.2998492228925,33.8302423615635,32.742936427288,32.8578549406667,276361.041108661,0.0,1.0
2011-03-28,37.13,37.98,37.06,37.89,131700,32.8224953980886,33.5738856778725,32.760616198577,33.4943267070719,148983.827728247,0.0,1.0
2011-03-29,38.28,38.44,37.03,37.23,251500,33.839082247208,33.9805204175202,32.7340965416435,32.9108942545338,284505.942852346,0.0,1.0
2011-03-30,39.42,39.46,38.41,38.6,300700,34.8468292106828,34.8821887532609,33.9540007605867,34.1219585878325,340162.771434197,0.0,1.0
2011-03-31,39.75,39.9,39.37,39.45,319500,35.1385454369519,35.2711437216196,34.8026297824603,34.8733488676164,361430.014876042,0.0,1.0
2011-04-01,40.01,40.16,39.52,40.0,361400,35.3683824637093,35.500980748377,34.935228067128,35.3595425780648,408828.818078878,0.0,1.0
2011-04-04,38.64,40.0,38.42,39.94,452200,34.1573181304106,35.3595425780648,33.9628406462312,35.3065032641977,511545.078957578,0.0,1.0
2011-04-05,39.0,39.35,38.23,38.58,345500,34.4755540136132,34.7849500111712,33.7948828189854,34.1042788165435,390842.160061573,0.0,1.0
2011-04-06,39.6,40.32,38.91,39.36,616700,35.0059471522841,35.6424189186893,34.3959950428125,34.7937898968157,697633.459073726,0.0,1.0
2011-04-07,39.45,39.889,39.35,39.6,520600,34.8733488676164,35.2614198474107,34.7849500111712,35.0059471522841,588921.64552259,0.0,1.0
2011-04-08,38.6,40.05,38.231,39.84,251700,34.1219585878325,35.4037420062874,33.7957668075499,35.2181044077525,284732.190123004,0.0,1.0
2011-04-11,37.71,38.97,37.65,38.72,377400,33.3352087654706,34.4490343566796,33.2821694516035,34.2280372155667,426928.599731512,0.0,1.0
2011-04-12,36.54,37.73,36.49,37.5,399800,32.3009421450622,33.3528885367596,32.2567427168396,33.1495711669357,452268.2940452,0.0,1.0
2011-04-13,36.32,36.9,36.0,36.9,361500,32.1064646608828,32.6191780282648,31.8235883202583,32.6191780282648,408941.941714208,0.0,1.0
2011-04-14,36.04,36.24,35.79,36.02,414400,31.8589478628364,32.0357455757267,31.6379507217235,31.8412680915473,468784.344803229,0.0,1.0
2011-04-15,35.96,36.42,34.44,35.96,496600,31.7882287776802,32.194863517328,30.4445661597138,31.7882287776802,561771.973043639,0.0,1.0
2011-04-18,35.35,35.47,34.8,35.31,265500,31.2489957533647,31.3550743810989,30.7628020429164,31.2136362107867,300343.251798402,0.0,1.0
2011-04-19,35.23,35.64,34.87,35.48,232900,31.1429171256305,31.5053524370557,30.824681242428,31.3639142667435,263464.946681159,0.0,1.0
2011-04-20,36.04,36.11,35.59,35.79,263900,31.8589478628364,31.920827062348,31.4611530088331,31.6379507217235,298533.273633138,0.0,1.0
2011-04-21,36.54,36.58,36.11,36.39,234700,32.3009421450622,32.3363016876402,31.920827062348,32.1683438603944,265501.17211708,0.0,1.0
2011-04-25,36.59,36.72,36.07,36.55,323900,32.3451415732848,32.4600600866635,31.8854675197699,32.3097820307067,366407.454830516,0.0,1.0
2011-04-26,37.79,37.92,36.81,36.81,505000,33.4059278506267,33.5208463640054,32.5396190574641,32.5396190574641,571274.358411272,0.0,1.0
2011-04-27,38.31,38.49,37.5,37.95,440100,33.8656019041415,34.0247198457428,33.1495711669357,33.547366020939,497857.119082774,0.0,1.0
2011-04-28,37.92,38.28,37.77,38.26,256000,33.5208463640054,33.839082247208,33.3882480793377,33.821402475919,289596.50644215,0.0,1.0
2011-04-29,37.89,38.1,37.4,37.97,272000,33.4943267070719,33.6799643056067,33.0611723104906,33.565045792228,307696.288094784,0.0,1.0
2011-05-02,36.65,38.03,36.6,38.03,311800,32.3981808871519,33.6180851060951,32.3539814589293,33.6180851060951,352719.494955711,0.0,1.0
2011-05-03,35.74,36.79,35.58,36.61,211000,31.5937512935009,32.5219392861751,31.4523131231886,32.3628213445738,238690.870544115,0.0,1.0
2011-05-04,35.18,36.01,34.9,35.73,326500,31.098717697408,31.8324282059028,30.8512008993615,31.5849114078564,369348.669349069,0.0,1.0
2011-05-05,35.54,36.2,34.55,34.88,366700,31.4169535806106,32.0003860331486,30.5418049018034,30.8335211280725,414824.370751313,0.0,1.0
2011-05-06,35.9,36.48,35.61,36.26,210000,31.7351894638131,32.2479028311951,31.4788327801222,32.0534253470157,237559.634190826,0.0,1.0
2011-05-09,36.5,36.84,35.58,35.84,161000,32.2655826024841,32.5661387143977,31.4523131231886,31.682150149946,182129.052879633,0.0,1.0
2011-05-10,36.84,36.95,36.42,36.76,171000,32.5661387143977,32.6633774564873,32.194863517328,32.4954196292415,193441.416412529,0.0,1.0
2011-05-11,36.33,36.83,36.07,36.83,259800,32.1153045465273,32.5572988287531,31.8854675197699,32.5572988287531,293895.204584651,0.0,1.0
2011-05-12,37.2,37.63,36.53,37.49,597000,32.8843745976002,33.2644896803144,32.2921022594177,33.1407312812912,675348.10291392,0.0,1.0
2011-05-13,36.38,37.65,36.24,37.65,255600,32.1595039747499,33.2821694516035,32.0357455757267,33.2821694516035,289144.011900834,0.0,1.0
2011-05-16,35.79,36.71,35.7201,35.99,229100,31.6379507217235,32.4512202010189,31.5761599210683,31.8147484346138,259166.248538658,0.0,1.0
2011-05-17,35.1,35.85,35.0,35.49,233200,31.0279986122518,31.6909900355906,30.9395997558067,31.372754152388,263804.317587146,0.0,1.0
2011-05-18,35.95,36.32,35.02,35.2,313300,31.7793888920357,32.1064646608828,30.9572795270957,31.116397468697,354416.349485647,0.0,1.0
2011-05-19,35.67,36.51,35.26,36.29,237200,31.5318720939893,32.2744224881286,31.1694367825641,32.0799450039493,268329.263000304,0.0,1.0
2011-05-20,35.06,35.47,34.68,35.47,363600,30.9926390696738,31.3550743810989,30.6567234151822,31.3550743810989,411317.538056115,0.0,1.0
2011-05-23,34.42,34.77,33.96,34.3,287200,30.4268863884247,30.7362823859828,30.020251648777,30.3208077606905,324891.080664787,0.0,1.0
2011-05-24,34.19,34.98,34.19,34.57,267800,30.2235690186009,30.9219199845176,30.2235690186009,30.5594846730925,302945.095410967,0.0,1.0
2011-05-25,34.49,34.7,33.8001,33.96,159500,30.4887655879364,30.6744031864712,29.8789018773212,30.020251648777,180432.198349698,0.0,1.0
2011-05-26,34.8,34.8701,34.03,34.38,175700,30.7628020429164,30.8247696412844,30.0821308482886,30.3915268458467,198758.227272991,0.0,1.0
2011-05-27,35.15,35.41,34.85,34.92,144800,31.0721980404744,31.3020350672318,30.8070014711389,30.8688806706506,163803.023956341,0.0,1.0
2011-05-31,35.8,35.82,35.01,35.61,308800,31.646790607368,31.664470378657,30.9484396414512,31.4788327801222,349325.785895843,0.0,1.0
2011-06-01,33.75,35.88,33.65,35.82,288100,29.8346140502422,31.7175096925241,29.746215193797,31.664470378657,325909.193382747,0.0,1.0
2011-06-02,32.8,33.98,32.79,33.69,491300,28.9948249140131,30.037931420066,28.9859850283686,29.7815747363751,555776.420371204,0.0,1.0
2011-06-03,33.24,33.64,32.81,33.6,1117500,29.3837798823718,29.7373753081525,29.0036647996576,29.7020157655744,1264156.62480118,0.0,1.0
2011-06-06,32.85,33.78,32.66,33.32,560200,29.0390243422357,29.8611337071757,28.8710665149899,29.454498967528,633718.60511286,0.0,1.0
2011-06-07,32.64,33.38,32.57,33.17,233100,28.8533867437009,29.5075382813951,28.7915075441892,29.3219006828602,263691.193951816,0.0,1.0
2011-06-08,31.96,32.57,31.86,32.55,586500,28.2522745198738,28.7915075441892,28.1638756634286,28.7738277729002,663470.121204377,0.0,1.0
2011-06-09,32.23,32.52,31.84,32.05,214100,28.4909514322757,28.7473081159667,28.1461958921396,28.3318334906744,242197.703239313,0.0,1.0
2011-06-10,31.84,32.1,31.61,31.96,294500,28.1461958921396,28.376032918897,27.9428785223157,28.2522745198738,333149.106043801,0.0,1.0
2011-06-13,31.3,32.03,31.11,31.93,225300,27.6688420673357,28.3141537193854,27.5008842400899,28.2257548629402,254867.550396157,0.0,1.0
2011-06-14,32.04,32.33,31.32,31.66,567300,28.3229936050299,28.5793502887209,27.6865218386247,27.9870779505383,641750.383221216,0.0,1.0
2011-06-15,31.26,31.7,30.98,31.65,275300,27.6334825247576,28.0224374931163,27.3859657267112,27.9782380648938,311429.36806064,0.0,1.0
2011-06-16,31.6,31.92,31.01,31.38,352500,27.9340386366712,28.2169149772957,27.4124853836447,27.7395611524918,398760.8145346,0.0,1.0
2011-06-17,31.25,31.91,31.06,31.7,518800,27.6246426391131,28.2080750916512,27.4566848118673,28.0224374931163,586885.420086669,0.0,1.0
2011-06-20,31.47,31.625,30.95,31.13,387300,27.8191201232925,27.9561383507825,27.3594460697776,27.5185640113789,438127.83962908,0.0,1.0
2011-06-21,32.31,32.46,31.7832,31.8,344800,28.5616705174318,28.6942688020996,28.0959853416787,28.1108363495615,390050.294614271,0.0,1.0
2011-06-22,32.11,33.04,32.07,32.14,388400,28.3848728045415,29.2069821694815,28.3495132619634,28.411392461475,439372.199617699,0.0,1.0
2011-06-23,32.3,32.38,31.11,31.66,285700,28.5528306317873,28.6235497169434,27.5008842400899,27.9870779505383,323194.226134852,0.0,1.0
2011-06-24,31.93,32.7,31.74,32.36,327800,28.2257548629402,28.906426057568,28.0577970356944,28.6058699456544,370819.276608346,0.0,1.0
2011-06-27,32.17,32.38,31.6,31.9,153500,28.4379121184086,28.6235497169434,27.9340386366712,28.1992352060067,173644.780229961,0.0,1.0
2011-06-28,33.41,33.5,32.19,32.25,383200,29.5340579383286,29.6136169091292,28.4555918896976,28.5086312035647,433489.770580593,0.0,1.0
2011-06-29,33.72,33.92,33.48,33.6,532200,29.8080943933086,29.9848921061989,29.5959371378402,29.7020157655744,602043.98722075,0.0,1.0
2011-06-30,34.42,34.5,33.8,33.86,224400,30.4268863884247,30.4976054735809,29.8788134784647,29.9318527923318,253849.437678197,0.0,1.0
2011-07-01,35.21,35.46,34.3256,34.48,377600,31.1252373543415,31.3462344954544,30.3434378679405,30.4799257022918,427154.847002171,0.0,1.0
2011-07-05,35.15,35.37,34.99,35.26,450100,31.0721980404744,31.2666755246538,30.9307598701622,31.1694367825641,509169.48261567,0.0,1.0
2011-07-06,34.97,35.2,34.9,35.05,340100,30.9130800988731,31.116397468697,30.8512008993615,30.9837991840293,384733.483753809,0.0,1.0
2011-07-07,35.53,35.69,35.1,35.26,194400,31.408113694966,31.5495518652783,31.0279986122518,31.1694367825641,219912.347079508,0.0,1.0
2011-07-08,35.03,35.1,34.73,34.94,236900,30.9661194127402,31.0279986122518,30.7009228434047,30.8865604419396,267989.892094318,0.0,1.0
2011-07-11,33.96,34.73,33.8,34.44,162300,30.020251648777,30.7009228434047,29.8788134784647,30.4445661597138,183599.66013891,0.0,1.0
2011-07-12,33.58,34.19,33.53,33.77,344200,29.6843359942854,30.2235690186009,29.6401365660628,29.8522938215312,389371.552802296,0.0,1.0
2011-07-13,34.69,34.84,33.87,33.91,792700,30.6655633008267,30.7981615854944,29.9406926779763,29.9760522205544,896731.057252702,0.0,1.0
2011-07-14,35.54,36.48,34.74,34.91,745300,31.4169535806106,32.2479028311951,30.7097627290493,30.860040785006,843110.454106773,0.0,1.0
2011-07-15,36.08,36.21,35.5,35.93,793100,31.8943074054144,32.0092259187931,31.3815940380325,31.7617091207467,897183.55179402,0.0,1.0
2011-07-18,35.12,36.21,34.91,35.97,307900,31.0456783835409,32.0092259187931,30.860040785006,31.7970686633247,348307.673177882,0.0,1.0
2011-07-19,35.84,35.99,35.42,35.5,229300,31.682150149946,31.8147484346138,31.3108749528764,31.3815940380325,259392.495809316,0.0,1.0
2011-07-20,35.51,35.95,35.33,35.95,165400,31.390433923677,31.7793888920357,31.2313159820757,31.7793888920357,187106.492834108,0.0,1.0
2011-07-21,35.45,35.76,35.0746,35.76,268200,31.3373946098099,31.6114310647899,31.0055453027148,31.6114310647899,303397.589952283,0.0,1.0
2011-07-22,35.38,35.6,35.01,35.49,142000,31.2755154102983,31.4699928944777,30.9484396414512,31.372754152388,160635.56216713,0.0,1.0
2011-07-25,35.02,35.56,34.75,34.91,180100,30.9572795270957,31.4346333518996,30.7186026146938,30.860040785006,203735.667227466,0.0,1.0
2011-07-26,34.41,35.03,34.18,34.93,229700,30.4180465027802,30.9661194127402,30.2147291329564,30.8777205562951,259844.990350632,0.0,1.0
2011-07-27,33.15,34.28,33.03,34.12,413600,29.3042209115712,30.3031279894015,29.198142283837,30.1616898190893,467879.355720598,0.0,1.0
2011-07-28,32.28,33.15,31.94,33.15,373900,28.5351508604983,29.3042209115712,28.2345947485847,29.3042209115712,422969.272494999,0.0,1.0
2011-07-29,31.98,32.45,31.3412,31.75,329400,28.2699542911628,28.6854289164551,27.7052623961911,28.0666369213389,372629.25477361,0.0,1.0
2011-08-01,30.98,32.73,30.71,32.44,435800,27.3859657267112,28.9329457145015,27.1472888143092,28.6765890308105,492992.802763628,0.0,1.0
2011-08-02,29.61,31.08,29.58,30.66,433200,26.1749013934125,27.4743645831563,26.1483817364789,27.1030893860867,490051.588245074,0.0,1.0
2011-08-03,28.95,29.5677,27.98,29.54,787500,25.5914689408744,26.1375086771361,24.7340000333563,26.1130221939008,890848.628215596,0.0,1.0
2011-08-04,26.24,28.55,26.21,28.37,878600,23.1958599312105,25.2378735150937,23.1693402742769,25.0787555734924,993904.260000283,0.0,1.0
2011-08-05,25.17,26.85,24.98,26.71,968200,22.2499921672473,23.735092955526,22.0820343400015,23.6113345565028,1095263.03725503,0.0,1.0
2011-08-08,23.88,24.81,23.56,24.2,2222000,21.1096469191047,21.9317562840447,20.8267705784802,21.3925232597292,2513607.17700959,0.0,1.0
2011-08-09,24.26,24.42,22.12,24.25,1079000,21.4455625735963,21.5870007439085,19.5538270456698,21.4367226879518,1220604.02519953,0.0,1.0
2011-08-10,21.93,23.79,21.84,23.61,1563100,19.385869218424,21.030087948304,19.3063102476234,20.8709700067027,1768235.54382705,0.0,1.0
2011-08-11,20.74,21.7,17.35,19.74,5419100,18.3339228267266,19.1825518486001,15.3372015932356,17.449934262275,6130282.92211192,0.0,1.0
2011-08-12,21.51,21.64,20.29,20.82,1489300,19.0145940213543,19.129512534733,17.9361279727234,18.4046419118827,1684750.30095427,0.0,1.0
2011-08-15,22.45,22.71,21.51,21.63,1032400,19.8455432719389,20.0753802986963,19.0145940213543,19.1206726490885,1167888.41113623,0.0,1.0
2011-08-16,21.87,22.26,21.8,22.23,894900,19.3328299045569,19.677585444693,19.2709507050453,19.6510657877595,1012343.41255891,0.0,1.0
2011-08-17,21.98,22.14,21.12,22.0,1152200,19.4300686466466,19.5715068169589,18.6698384812182,19.4477484179356,1303410.52626033,0.0,1.0
2011-08-18,20.82,22.38,20.61,21.54,1309300,18.4046419118827,19.7836640724272,18.2190043133479,19.0411136782879,1481127.75736214,0.0,1.0
2011-08-19,20.12,21.07,19.88,20.32,553700,17.7858499167666,18.6256390529956,17.5736926612982,17.9626476296569,626365.568816477,0.0,1.0
2011-08-22,19.94,20.97,19.86,20.8,992100,17.6267319751653,18.5372401965505,17.5560128900092,18.3869621405937,1122299.58609866,0.0,1.0
2011-08-23,21.35,21.35,19.87,20.01,830500,18.8731558510421,18.8731558510421,17.5648527756537,17.6886111746769,939491.791407051,0.0,1.0
2011-08-24,21.65,21.87,21.23,21.37,528300,19.1383524203776,19.3328299045569,18.7670772233079,18.8908356223311,597632.165442919,0.0,1.0
2011-08-25,21.15,22.19,21.08,21.86,828400,18.6963581381517,19.6157062451814,18.6344789386401,19.3239900189124,937116.195065146,0.0,1.0
2011-08-26,21.85,21.85,20.68,20.98,687300,19.3151501332679,19.3151501332679,18.2808835128595,18.546080082195,777498.745615974,0.0,1.0
2011-08-29,22.62,22.74,22.03,22.22,464800,19.9958213278956,20.1018999556298,19.4742680748692,19.642225902115,525798.657009029,0.0,1.0
2011-08-30,22.53,22.76,22.04,22.51,699200,19.916262357095,20.1195797269189,19.4831079605137,19.898582585806,790960.458220121,0.0,1.0
2011-08-31,22.47,23.03,22.22,22.76,472800,19.8632230432279,20.3582566393208,19.642225902115,20.1195797269189,534848.547835345,0.0,1.0
2011-09-01,21.62,22.66,21.57,22.37,456400,19.111832763444,20.0311808704737,19.0676333352214,19.7748241867827,516296.271641395,0.0,1.0
2011-09-02,20.88,21.16,20.64,21.12,802700,18.4576812257498,18.7051980237963,18.2455239702814,18.6698384812182,908043.4207856,0.0,1.0
2011-09-06,20.99,21.02,20.1,20.11,992500,18.5549199678395,18.581439624773,17.7681701454776,17.7770100311221,1122752.08063997,0.0,1.0
2011-09-07,21.85,22.16,21.16,21.37,456800,19.3151501332679,19.5891865882479,18.7051980237963,18.8908356223311,516748.76618271,0.0,1.0
2011-09-08,21.07,22.0,20.98,21.69,414000,18.6256390529956,19.4477484179356,18.546080082195,19.1737119629556,468331.850261914,0.0,1.0
2011-09-09,21.06,21.25,20.64,20.82,701700,18.6167991673511,18.7847569945969,18.2455239702814,18.4046419118827,793788.549103345,0.0,1.0
2011-09-12,21.2,21.23,20.51,20.84,502000,18.7405575663743,18.7670772233079,18.1306054569027,18.4223216831717,567880.649351404,0.0,1.0
2011-09-13,21.48,21.83,21.19,21.26,370600,18.9880743644208,19.2974703619788,18.7317176807298,18.7935968802414,419236.192529143,0.0,1.0
2011-09-14,22.32,22.69,20.93,21.63,356900,19.7306247585601,20.0577005274072,18.5018806539724,19.1206726490885,403738.254489076,0.0,1.0
2011-09-15,23.0,23.08,22.07,22.51,410400,20.3317369823872,20.4024560675434,19.5096276174472,19.898582585806,464259.399390072,0.0,1.0
2011-09-16,22.62,23.15,22.13,23.08,602100,19.9958213278956,20.464335267055,19.5626669313143,20.4024560675434,681117.408315698,0.0,1.0
2011-09-19,22.36,22.665,21.99,22.1,538300,19.7659843011382,20.035600813296,19.4389085322911,19.5361472743808,608944.528975817,0.0,1.0
2011-09-20,21.2,22.46,21.2,22.46,708600,18.7405575663743,19.8543831575834,18.7405575663743,19.8543831575834,801594.079941045,0.0,1.0
2011-09-21,20.63,21.32,20.58,21.11,847000,18.2366840846369,18.8466361941085,18.1924846564143,18.6609985955737,958157.191236331,0.0,1.0
2011-09-22,19.6,20.34,19.17,19.7,793200,17.3261758632517,17.9803274009459,16.9460607805375,17.4145747196969,897296.67542935,0.0,1.0
2011-09-23,20.38,20.8685,19.4,19.57,491200,18.015686943524,18.4475153572586,17.1493781503614,17.2996562063182,555663.296735875,0.0,1.0
2011-09-26,21.06,21.18,19.95,20.61,653000,18.6167991673511,18.7228777950853,17.6355718608098,18.2190043133479,738697.33869814,0.0,1.0
2011-09-27,21.02,21.88,20.82,21.56,753400,18.581439624773,19.3416697902014,18.4046419118827,19.0587934495769,852273.468568422,0.0,1.0
2011-09-28,20.48,21.31,20.395,21.07,815400,18.1040857999692,18.837796308464,18.0289467719908,18.6256390529956,922410.122472376,0.0,1.0
2011-09-29,21.2,21.39,20.48,20.985,491400,18.7405575663743,18.9085153936201,18.1040857999692,18.5505000250172,555889.544006533,0.0,1.0
2011-09-30,20.02,21.06,19.98,20.83,642800,17.6974510603214,18.6167991673511,17.6620915177434,18.4134817975272,727158.727894586,0.0,1.0
2011-10-03,17.91,20.16,17.91,19.89,844900,15.8322351893285,17.8212094593446,15.8322351893285,17.5825325469427,955781.594894423,0.0,1.0
2011-10-04,19.12,19.17,17.5,17.76,1105600,16.901861352315,16.9460607805375,15.4697998779033,15.6996369046608,1250694.91219703,0.0,1.0
2011-10-05,19.47,19.7,18.9,19.22,877300,17.211257349873,17.4145747196969,16.7073838681356,16.9902602087601,992433.652741009,0.0,1.0
2011-10-06,20.26,20.37,19.27,19.45,593100,17.9096083157898,18.0068470578795,17.0344596369827,17.193577578584,670936.28113609,0.0,1.0
2011-10-07,19.78,20.55,19.66,20.31,343800,17.485293804853,18.1659649994808,17.3792151771188,17.9538077440124,388919.058260981,0.0,1.0
2011-10-10,20.7,20.82,20.1,20.28,511600,18.2985632841485,18.4046419118827,17.7681701454776,17.9272880870788,578740.518342984,0.0,1.0
2011-10-11,20.71,21.08,20.54,20.57,516000,18.307403169793,18.6344789386401,18.1571251138363,18.1836447707698,583717.958297459,0.0,1.0
2011-10-12,20.92,21.18,20.74,20.88,746700,18.4930407683279,18.7228777950853,18.3339228267266,18.4576812257498,844694.185001378,0.0,1.0
2011-10-13,20.6,21.0493,20.26,20.86,533200,18.2101644277034,18.6073404897115,17.9096083157898,18.4400014544608,603175.223574038,0.0,1.0
2011-10-14,20.84,21.13,20.75,20.9,614700,18.4223216831717,18.6786783668627,18.3427627123711,18.4753609970388,695370.986367148,0.0,1.0
2011-10-17,20.33,20.75,20.22,20.72,730700,17.9714875153014,18.3427627123711,17.8742487732117,18.3162430554376,826594.403348746,0.0,1.0
2011-10-18,20.55,20.71,19.91,20.43,696700,18.1659649994808,18.307403169793,17.6002123182317,18.0598863717466,788132.367336896,0.0,1.0
2011-10-19,19.93,20.5,19.89,20.41,417400,17.6178920895208,18.1217655712582,17.5825325469427,18.0422066004576,472178.053863098,0.0,1.0
2011-10-20,19.43,19.96,18.99,19.96,519000,17.175897807295,17.6444117464543,16.7869428389363,17.6444117464543,587111.667357326,0.0,1.0
2011-10-21,19.75,20.04,19.5,19.77,516400,17.4587741479195,17.7151308316105,17.2377770068066,17.4764539192085,584170.452838773,0.0,1.0
2011-10-24,20.22,20.3,19.75,19.88,686700,17.8742487732117,17.9449678583679,17.4587741479195,17.5736926612982,776820.003804002,0.0,1.0
2011-10-25,20.36,20.58,19.59,20.13,494700,17.998007172235,18.1924846564143,17.3173359776072,17.7946898024111,559622.623972388,0.0,1.0
2011-10-26,21.92,22.0,20.42,20.61,611300,19.3770293327795,19.4477484179356,18.0510464861021,18.2190043133479,691524.782765961,0.0,1.0
2011-10-27,24.03,24.27,22.55,22.55,763000,21.2422452037724,21.4544024592408,19.933942128384,19.933942128384,863133.337560001,0.0,1.0
2011-10-28,24.01,24.55,23.72,23.9,562600,21.2245654324834,21.7019192572873,20.9682087487924,21.1273266903937,636433.572360755,0.0,1.0
2011-10-31,22.53,23.53,22.51,23.53,407300,19.916262357095,20.8002509215466,19.898582585806,20.8002509215466,460752.566694873,0.0,1.0
2011-11-01,21.82,22.61,21.4,21.57,486800,19.2886304763343,19.9869814422511,18.9173552792647,19.0676333352214,550685.856781401,0.0,1.0
2011-11-02,22.74,22.85,21.86,22.21,429500,20.1018999556298,20.1991386977195,19.3239900189124,19.6333860164705,485866.013737904,0.0,1.0
2011-11-03,23.77,23.99,22.48,23.14,429600,21.012408177015,21.2068856611943,19.8720629288724,20.4554953814105,485979.137373232,0.0,1.0
2011-11-04,23.19,23.68,22.83,23.5,531200,20.4996948096331,20.9328492062143,20.1814589264305,20.7737312646131,600912.750867459,0.0,1.0
2011-11-07,23.02,23.26,22.36,22.99,316300,20.3494167536763,20.5615740091447,19.7659843011382,20.3228970967427,357810.058545515,0.0,1.0
2011-11-08,23.58,23.76,22.79,23.19,461800,20.8444503497692,21.0035682913705,20.1460993838524,20.4996948096331,522404.947949159,0.0,1.0
2011-11-09,22.06,23.08,21.73,22.86,871500,19.5007877318027,20.4024560675434,19.2090715055337,20.207978583364,985872.481891928,0.0,1.0
2011-11-10,26.22,26.85,23.71,24.71,2551700,23.1781801599215,23.735092955526,20.9593688631479,21.8433574275995,2886575.80268919,0.0,1.0
2011-11-11,25.8,27.25,25.69,26.53,1108500,22.8069049628518,24.0886883813066,22.7096662207621,23.4522166149015,1253975.49762157,0.0,1.0
2011-11-14,25.74,25.96,25.25,25.67,510900,22.7538656489847,22.948343133164,22.3207112524034,22.6919864494731,577948.65289568,0.0,1.0
2011-11-15,26.63,26.82,25.39,25.67,470700,23.5406154713466,23.7085732985924,22.4444696514266,22.6919864494731,532472.951493437,0.0,1.0
2011-11-16,26.03,26.74,25.83,26.35,485100,23.0102223326757,23.6378542134363,22.8334246197853,23.2930986733002,548762.754980807,0.0,1.0
2011-11-17,25.14,25.94,24.96,25.86,610600,22.2234725103137,22.930663361875,22.0643545687124,22.8599442767189,690732.917318659,0.0,1.0
2011-11-18,24.86,25.39,24.79,25.14,261900,21.9759557122673,22.4444696514266,21.9140765127556,22.2234725103137,296270.800926558,0.0,1.0
2011-11-21,23.87,24.53,23.64,24.44,587900,21.1008070334602,21.6842394859982,20.8974896636363,21.6046805151976,665053.852098982,0.0,1.0
2011-11-22,23.73,24.0,23.26,23.87,391900,20.9770486344369,21.2157255468389,20.5615740091447,21.1008070334602,443331.526854213,0.0,1.0
2011-11-23,22.47,23.48,22.4,23.3,297500,19.8632230432279,20.756051493324,19.8013438437163,20.5969335517227,336542.81510367,0.0,1.0
2011-11-25,22.19,22.68,22.07,22.33,158800,19.6157062451814,20.0488606417627,19.5096276174472,19.7394646442047,179640.332902396,0.0,1.0
2011-11-28,23.27,23.58,22.97,23.15,474000,20.5704138947892,20.8444503497692,20.3052173254537,20.464335267055,536206.031459292,0.0,1.0
2011-11-29,22.96,23.36,22.79,23.36,673200,20.2963774398092,20.6499728655898,20.1460993838524,20.6499728655898,761548.31303459,0.0,1.0
2011-11-30,24.05,24.21,23.7,23.96,1160000,21.2599249750614,21.4013631453737,20.9505289775034,21.1803660042608,1312234.16981599,0.0,1.0
2011-12-01,24.16,24.56,23.741,24.07,610900,21.3571637171511,21.7107591429318,20.9867725086459,21.2776047463505,691072.288224646,0.0,1.0
2011-12-02,24.02,24.85,23.865,24.59,449500,21.2334053181279,21.9671158266227,21.0963870906379,21.7372787998653,508490.740803696,0.0,1.0
2011-12-05,25.27,26.06,24.31,24.49,503500,22.3383910236924,23.0367419896092,21.4897620018189,21.6488799434202,569577.503881338,0.0,1.0
2011-12-06,25.14,25.499,24.86,25.39,644800,22.2234725103137,22.5408244049518,21.9759557122673,22.4444696514266,729421.200601165,0.0,1.0
2011-12-07,25.51,25.72,24.74,24.87,802500,22.5505482791608,22.7361858776957,21.8698770845331,21.9847955979118,907817.173514942,0.0,1.0
2011-12-08,24.76,25.44,24.68,25.17,879800,21.8875568558221,22.4886690796492,21.816837770666,22.2499921672473,995261.743624231,0.0,1.0
2011-12-09,26.57,26.69,25.54,25.67,1242200,23.4875761574795,23.5936547852137,22.5770679360944,22.6919864494731,1405221.7980564,0.0,1.0
2011-12-12,26.79,26.79,25.21,25.96,6293400,23.6820536416589,23.6820536416589,22.2853517098253,22.948343133164,7119322.86579306,0.0,1.0
2011-12-13,24.99,26.97,24.85,26.83,1380200,22.090874225646,23.8411715832602,21.9671158266227,23.7174131842369,1561332.41481037,0.0,1.0
2011-12-14,23.76,24.6901,23.7,24.69,776600,21.0035682913705,21.8257660551669,20.9505289775034,21.8256776563105,878518.151964739,0.0,1.0
2011-12-15,23.75,24.33,23.67,24.07,541100,20.994728405726,21.5074417731079,20.9240093205698,21.2776047463505,612111.990765027,0.0,1.0
2011-12-16,24.17,24.58,23.79,24.02,1162400,21.3660036027956,21.7284389142208,21.030087948304,21.2334053181279,1314949.13706389,0.0,1.0
2011-12-19,23.48,24.62,23.42,24.36,546900,20.756051493324,21.7637984567989,20.7030121794569,21.5339614300414,618673.161614109,0.0,1.0
2011-12-20,24.5,24.7,24.07,24.08,424200,21.6577198290647,21.834517541955,21.2776047463505,21.286444631995,479870.461065468,0.0,1.0
2011-12-21,24.98,25.16,24.18,24.38,472700,22.0820343400015,22.2411522816027,21.3748434884402,21.5516412013305,534735.424200015,0.0,1.0
2011-12-22,25.48,25.67,25.07,25.07,336400,22.5240286222273,22.6919864494731,22.1615933108021,22.1615933108021,380547.909246637,0.0,1.0
2011-12-23,25.73,25.8989,25.465,25.63,186200,22.7450257633402,22.894331431876,22.5107687937605,22.656626906895,210636.208982532,0.0,1.0
2011-12-27,26.21,26.41,25.64,25.69,276400,23.1693402742769,23.3461379871673,22.6654667925395,22.7096662207621,312673.728049259,0.0,1.0
2011-12-28,25.26,26.29,25.16,26.21,413000,22.3295511380479,23.2400593594331,22.2411522816027,23.1693402742769,467200.613908624,0.0,1.0
2011-12-29,26.03,26.06,25.35,25.35,421200,23.0102223326757,23.0367419896092,22.4091101088486,22.4091101088486,476476.752005598,0.0,1.0
2011-12-30,25.97,26.24,25.87,26.03,260900,22.9571830188086,23.1958599312105,22.8687841623634,23.0102223326757,295139.564573268,0.0,1.0
2012-01-03,27.02,27.33,26.68,26.77,411600,23.8853710114828,24.1594074664628,23.5848148995692,23.6643738703699,465616.883014018,0.0,1.0
2012-01-04,26.85,27.28,26.73,26.85,552100,23.735092955526,24.1152080382402,23.6290143277918,23.735092955526,624555.590651214,0.0,1.0
2012-01-05,26.79,26.89,25.93,26.63,687300,23.6820536416589,23.770452498104,22.9218234762305,23.5406154713466,777498.745615974,0.0,1.0
2012-01-06,26.69,27.11,26.573,26.85,610700,23.5936547852137,23.9649299822834,23.4902281231729,23.735092955526,690846.040953988,0.0,1.0
2012-01-09,27.09,27.25,26.235,26.83,538000,23.9472502109944,24.0886883813066,23.1914399883882,23.7174131842369,608605.158069829,0.0,1.0
2012-01-10,28.0,28.15,27.43,27.5,309700,24.7516798046453,24.8842780893131,24.2478063229079,24.3096855224195,350343.898613804,0.0,1.0
2012-01-11,28.1,28.21,27.79,27.82,414000,24.8400786610905,24.9373174031802,24.5660422061105,24.5925618630441,468331.850261914,0.0,1.0
2012-01-12,28.35,28.52,27.93,28.22,572000,25.0610758022034,25.2113538581602,24.6898006051337,24.9461572888247,647067.194081678,0.0,1.0
2012-01-13,27.47,28.25,27.39,27.84,344000,24.283165865486,24.9726769457582,24.2124467803299,24.6102416343331,389145.305531638,0.0,1.0
2012-01-17,27.56,28.0,27.37,27.81,413600,24.3627248362866,24.7516798046453,24.1947670090408,24.5837219773995,467879.355720599,0.0,1.0
2012-01-18,28.01,28.04,27.44,27.6,364200,24.7605196902899,24.7870393472234,24.2566462085524,24.3980843788647,411996.279868089,0.0,1.0
2012-01-19,28.23,28.36,27.9,28.15,344600,24.9549971744692,25.0699156878479,24.6632809482002,24.8842780893131,389824.047343613,0.0,1.0
2012-01-20,28.23,28.45,27.99,28.13,267100,24.9549971744692,25.1494746586486,24.7428399190008,24.8665983180241,302153.229963665,0.0,1.0
2012-01-23,28.27,28.99,28.0,28.21,349500,24.9903567170473,25.6268284834524,24.7516798046453,24.9373174031802,395367.105474731,0.0,1.0
2012-01-24,28.85,28.92,27.89,28.04,336800,25.5030700844292,25.5649492839408,24.6544410625557,24.7870393472234,381000.403787953,0.0,1.0
2012-01-25,29.33,29.4,28.39,28.77,387700,25.927384595366,25.9892637948776,25.0964353447815,25.4323509992731,438580.334170396,0.0,1.0
2012-01-26,29.01,29.47,28.8,29.47,301800,25.6445082547415,26.0511429943892,25.4588706562066,26.0511429943892,341407.131422815,0.0,1.0
2012-01-27,29.38,29.52,28.8,28.82,353200,25.9715840235886,26.0953424226118,25.4588706562066,25.4765504274957,399552.679981903,0.0,1.0
2012-01-30,29.04,29.34,28.75,29.03,427000,25.671027911675,25.9362244810105,25.4146712279841,25.6621880260305,483037.92285468,0.0,1.0
2012-01-31,28.98,29.58,28.6,29.26,418900,25.6179885978079,26.1483817364789,25.2820729433163,25.8655053958544,473874.908393034,0.0,1.0
2012-02-01,30.06,30.12,29.14,29.31,465600,26.5726962474157,26.6257355612828,25.7594267681202,25.909704824077,526703.646091659,0.0,1.0
2012-02-02,30.14,30.42,29.75,30.19,326800,26.6434153325718,26.8909321306183,26.2986597924357,26.6876147607944,369688.040255057,0.0,1.0
2012-02-03,30.73,30.98,30.53,30.76,458100,27.1649685855983,27.3859657267112,26.9881708727079,27.1914882425318,518219.373441987,0.0,1.0
2012-02-06,30.49,30.72,30.25,30.52,356600,26.9528113301299,27.1561286999537,26.7406540746615,26.9793309870634,403398.883583088,0.0,1.0
2012-02-07,31.14,31.15,30.29,30.34,541800,27.5274038970234,27.5362437826679,26.7760136172395,26.8202130454621,612903.856212331,0.0,1.0
2012-02-08,31.85,32.01,30.84,31.06,870400,28.1550357777841,28.2964739480963,27.2622073276879,27.4566848118673,984628.121903308,0.0,1.0
2012-02-09,33.24,33.69,32.2,33.13,1280800,29.3837798823718,29.7815747363751,28.4644317753421,29.2865411402822,1448887.52129338,0.0,1.0
2012-02-10,33.41,33.65,32.3025,32.84,585400,29.5340579383286,29.746215193797,28.5550406031984,29.0301844565912,662225.761215759,0.0,1.0
2012-02-13,34.15,34.32,33.43,33.63,534400,30.1882094760228,30.3384875319796,29.5517377096176,29.728535422508,604532.707197987,0.0,1.0
2012-02-14,34.58,34.58,34.0,34.0,540000,30.568324558737,30.568324558737,30.0556111913551,30.0556111913551,610867.630776409,0.0,1.0
2012-02-15,34.33,35.38,34.16,34.9,604300,30.3473274176241,31.2755154102983,30.1970493616673,30.8512008993615,683606.128292934,0.0,1.0
2012-02-16,34.72,34.72,34.205,34.33,386900,30.6920829577602,30.6920829577602,30.2368288470676,30.3473274176241,437675.345087765,0.0,1.0
2012-02-17,34.73,35.02,34.5,34.89,212700,30.7009228434047,30.9572795270957,30.4976054735809,30.842361013717,240613.972344708,0.0,1.0
2012-02-21,34.49,35.0,34.37,34.79,379100,30.4887655879364,30.9395997558067,30.3826869602022,30.7539621572718,428851.701532105,0.0,1.0
2012-02-22,34.18,34.83,34.18,34.63,354200,30.2147291329564,30.7893216998499,30.2147291329564,30.6125239869596,400683.916335192,0.0,1.0
2012-02-23,34.1,34.51,33.77,34.18,632300,30.1440100478002,30.5064453592254,29.8522938215312,30.2147291329564,715280.746185044,0.0,1.0
2012-02-24,33.71,34.33,33.68,34.28,410700,29.7992545076641,30.3473274176241,29.7727348507305,30.3031279894015,464598.770296058,0.0,1.0
2012-02-27,33.75,34.29,32.96,33.41,608700,29.8346140502422,30.311967875046,29.1362630843254,29.5340579383286,688583.568247407,0.0,1.0
2012-02-28,33.87,34.15,33.55,33.86,560300,29.9406926779763,30.1882094760228,29.6578163373518,29.9318527923318,633831.72874819,0.0,1.0
2012-02-29,33.58,34.83,33.5,34.05,613400,29.6843359942854,30.7893216998499,29.6136169091292,30.0998106195776,693900.379107869,0.0,1.0
2012-03-01,33.97,34.44,33.67,33.83,650300,30.0290915344215,30.4445661597138,29.763894965086,29.9053331353983,735643.000544258,0.0,1.0
2012-03-02,33.92,34.5,33.6507,34.06,542700,29.9848921061989,30.4976054735809,29.7468339857921,30.1086505052222,613921.968930292,0.0,1.0
2012-03-05,33.77,34.5,33.52,34.19,454400,29.8522938215312,30.4976054735809,29.6312966804183,30.2235690186009,514033.798934815,0.0,1.0
2012-03-06,33.38,33.63,33.22,33.5,588800,29.5075382813951,29.728535422508,29.3661001110828,29.6136169091292,666071.964816943,0.0,1.0
2012-03-07,33.72,33.765,33.52,33.63,259600,29.8080943933086,29.8478738787089,29.6312966804183,29.728535422508,293668.957313992,0.0,1.0
2012-03-08,34.34,34.51,33.53,34.06,300500,30.3561673032686,30.5064453592254,29.6401365660628,30.1086505052222,339936.524163539,0.0,1.0
2012-03-09,34.64,35.24,34.3,34.3,282900,30.6213638726041,31.1517570112751,30.3208077606905,30.3208077606905,320026.764345641,0.0,1.0
2012-03-12,34.61,34.92,34.36,34.69,365100,30.5948442156705,30.8688806706506,30.3738470745576,30.6655633008267,413014.392586051,0.0,1.0
2012-03-13,35.34,35.4999,34.74,34.9,296200,31.2401558677202,31.381505639176,30.7097627290493,30.8512008993615,335072.207844394,0.0,1.0
2012-03-14,35.11,35.5,35.02,35.22,272500,31.0368384978964,31.3815940380325,30.9572795270957,31.134077239986,308261.906271428,0.0,1.0
2012-03-15,35.69,35.77,35.01,35.19,274100,31.5495518652783,31.6202709504344,30.9484396414512,31.1075575830525,310071.884436692,0.0,1.0
2012-03-16,35.4,35.99,35.37,35.74,397300,31.2931951815873,31.8147484346138,31.2666755246538,31.5937512935009,449440.203161977,0.0,1.0
2012-03-19,35.85,36.15,35.37,35.37,236000,31.6909900355906,31.956186604926,31.2666755246538,31.2666755246538,266971.779376356,0.0,1.0
2012-03-20,35.19,35.68,35.03,35.56,369400,31.1075575830525,31.5407119796338,30.9661194127402,31.4346333518996,417878.708905195,0.0,1.0
2012-03-21,35.53,35.8099,35.12,35.32,268300,31.408113694966,31.655542094156,31.0456783835409,31.2224760964312,303510.713587613,0.0,1.0
2012-03-22,34.77,35.27,34.52,35.05,380500,30.7362823859828,31.1782766682086,30.5152852448699,30.9837991840293,430435.432426711,0.0,1.0
2012-03-23,35.18,35.2,34.6,34.87,426900,31.098717697408,31.116397468697,30.586004330026,30.824681242428,482924.79921935,0.0,1.0
2012-03-26,35.79,36.0,35.59,35.64,219200,31.6379507217235,31.8235883202583,31.4611530088331,31.5053524370557,247967.00864109,0.0,1.0
2012-03-27,34.87,35.86,34.86,35.73,369300,30.824681242428,31.6998299212351,30.8158413567835,31.5849114078564,417765.585269866,0.0,1.0
2012-03-28,34.83,35.21,34.52,34.82,417500,30.7893216998499,31.1252373543415,30.5152852448699,30.7804818142054,472291.177498428,0.0,1.0
2012-03-29,34.86,35.21,34.4801,34.56,323100,30.8158413567835,31.1252373543415,30.4800141011483,30.550644787448,365502.465747884,0.0,1.0
2012-03-30,34.65,35.24,34.65,35.24,315500,30.6302037582486,31.1517570112751,30.6302037582486,31.1517570112751,356905.069462884,0.0,1.0
2012-04-02,35.62,35.6304,34.52,34.71,318400,31.4876726657667,31.496866146837,30.5152852448699,30.6832430721157,360185.654887423,0.0,1.0
2012-04-03,35.29,35.8,35.11,35.51,209100,31.1959564394976,31.646790607368,31.0368384978964,31.390433923677,236541.521472866,0.0,1.0
2012-04-04,34.69,34.98,34.51,34.95,334700,30.6655633008267,30.9219199845176,30.5064453592254,30.8954003275841,378624.807446045,0.0,1.0
2012-04-05,34.29,34.8,34.24,34.51,209000,30.311967875046,30.7628020429164,30.2677684468234,30.5064453592254,236428.397837536,0.0,1.0
2012-04-09,33.64,33.88,33.28,33.76,365500,29.7373753081525,29.9495325636209,29.4191394249499,29.8434539358867,413466.887127366,0.0,1.0
2012-04-10,32.44,33.83,32.34,33.67,509400,28.6765890308105,29.9053331353983,28.5881901743654,29.763894965086,576251.798365747,0.0,1.0
2012-04-11,32.43,33.02,32.27,32.86,450600,28.667749145166,29.1893023981925,28.5263109748538,29.0478642278802,509735.100792315,0.0,1.0
2012-04-12,33.16,33.42,32.47,32.47,405500,29.3130607972157,29.5428978239731,28.7031086877441,28.7031086877441,458716.341258952,0.0,1.0
2012-04-13,33.0,33.32,32.88,33.03,350800,29.1716226269034,29.454498967528,29.0655439991692,29.198142283837,396837.712734009,0.0,1.0
2012-04-16,33.36,33.785,32.8801,33.24,291900,29.489858510106,29.865553649998,29.0656323980257,29.3837798823718,330207.891525248,0.0,1.0
2012-04-17,33.93,34.13,33.65,33.7,446400,29.9937319918434,30.1705297047338,29.746215193797,29.7904146220196,504983.908108499,0.0,1.0
2012-04-18,33.69,34.0,33.32,33.82,282600,29.7815747363751,30.0556111913551,29.454498967528,29.8964932497538,319687.393439654,0.0,1.0
2012-04-19,33.29,34.06,33.16,33.71,245000,29.4279793105944,30.1086505052222,29.3130607972157,29.7992545076641,277152.906555964,0.0,1.0
2012-04-20,33.66,34.0,33.61,33.67,355500,29.7550550794415,30.0556111913551,29.7108556512189,29.763894965086,402154.52359447,0.0,1.0
2012-04-23,33.04,33.26,32.75,33.26,207300,29.2069821694815,29.4014596536609,28.9506254857905,29.4014596536609,234505.296036944,0.0,1.0
2012-04-24,33.5,33.65,33.07,33.07,364300,29.6136169091292,29.746215193797,29.2335018264151,29.2335018264151,412109.403503419,0.0,1.0
2012-04-25,34.05,34.2,33.78,33.92,286300,30.0998106195776,30.2324089042454,29.8611337071757,29.9848921061989,323872.967946826,0.0,1.0
2012-04-26,34.32,34.34,33.75,33.92,179900,30.3384875319796,30.3561673032686,29.8346140502422,29.9848921061989,203509.419956807,0.0,1.0
2012-04-27,34.6,34.706,34.13,34.45,429300,30.586004330026,30.6797071178579,30.1705297047338,30.4534060453583,485639.766467246,0.0,1.0
2012-04-30,34.95,35.17,34.21,34.51,334500,30.8954003275841,31.0898778117635,30.2412487898899,30.5064453592254,378398.560175387,0.0,1.0
2012-05-01,35.38,35.76,34.5,34.85,340400,31.2755154102983,31.6114310647899,30.4976054735809,30.8070014711389,385072.854659796,0.0,1.0
2012-05-02,35.29,35.38,34.9145,35.17,344600,31.1959564394976,31.2755154102983,30.8640187335461,31.0898778117635,389824.047343613,0.0,1.0
2012-05-03,33.84,35.51,33.84,35.3,730000,29.9141730210428,31.390433923677,29.9141730210428,31.2047963251422,825802.537901442,0.0,1.0
2012-05-04,33.28,33.79,33.18,33.77,440200,29.4191394249499,29.8699735928202,29.3307405685047,29.8522938215312,497970.242718103,0.0,1.0
2012-05-07,33.41,33.66,33.045,33.12,269000,29.5340579383286,29.7550550794415,29.2114021123038,29.2777012546376,304302.579034915,0.0,1.0
2012-05-08,33.46,33.63,33.02,33.21,350300,29.5782573665512,29.728535422508,29.1893023981925,29.3572602254383,396272.094557363,0.0,1.0
2012-05-09,32.07,33.28,31.93,33.02,626500,28.3495132619634,29.4191394249499,28.2257548629402,29.1893023981925,708719.575335965,0.0,1.0
2012-05-10,32.67,33.47,32.32,32.45,613700,28.8799064006344,29.5870972521957,28.5705104030763,28.6854289164551,694239.750013856,0.0,1.0
2012-05-11,32.64,33.228,32.4,32.4,424100,28.8533867437009,29.3731720195984,28.6412294882325,28.6412294882325,479757.337430139,0.0,1.0
2012-05-14,31.76,32.5,31.75,32.2,549900,28.0754768069834,28.7296283446776,28.0666369213389,28.4644317753421,622066.870673978,0.0,1.0
2012-05-15,31.44,32.11,31.35,31.66,489900,27.7926004663589,28.3848728045415,27.7130414955583,27.9870779505383,554192.689476598,0.0,1.0
2012-05-16,31.38,32.0,31.33,31.62,305300,27.7395611524918,28.2876340624518,27.6953617242692,27.9517184079602,345366.458659329,0.0,1.0
2012-05-17,30.52,31.75,30.47,31.47,500200,26.9793309870634,28.0666369213389,26.9351315588408,27.8191201232925,565844.423915482,0.0,1.0
2012-05-18,30.19,30.81,30.0798,30.47,429400,26.6876147607944,27.2356876707544,26.5901992209918,26.9351315588408,485752.890102574,0.0,1.0
2012-05-21,30.77,30.86,30.27,30.43,489500,27.2003281281763,27.279887098977,26.7583338459505,26.8997720162628,553740.194935283,0.0,1.0
2012-05-22,30.64,31.04,30.45,30.86,306400,27.0854096147976,27.4390050405783,26.9174517875518,27.279887098977,346610.818647948,0.0,1.0
2012-05-23,30.79,30.92,30.02,30.42,315000,27.2180078994654,27.3329264128441,26.5373367048376,26.8909321306183,356339.451286238,0.0,1.0
2012-05-24,30.6,30.9285,30.36,30.74,294600,27.0500500722196,27.3404403156419,26.8378928167512,27.1738084712428,333262.229679129,0.0,1.0
2012-05-25,30.16,30.98,30.06,30.72,493600,26.6610951038608,27.3859657267112,26.5726962474157,27.1561286999537,558378.263983771,0.0,1.0
2012-05-29,31.47,31.7,30.59,30.59,654500,27.8191201232925,28.0224374931163,27.041210186575,27.041210186575,740394.193228073,0.0,1.0
2012-05-30,33.39,33.47,31.11,31.38,1139400,29.5163781670396,29.5870972521957,27.5008842400899,27.7395611524918,1288930.70093822,0.0,1.0
2012-05-31,32.98,33.45,32.56,33.43,455400,29.1539428556144,29.5694174809067,28.7826676585447,29.5517377096176,515165.035288105,0.0,1.0
2012-06-01,31.69,32.53,31.68,32.16,436300,28.0135976074718,28.7561480016112,28.0047577218273,28.4290722327641,493558.420940273,0.0,1.0
2012-06-04,31.35,32.17,31.01,31.75,484800,27.7130414955583,28.4379121184086,27.4124853836447,28.0666369213389,548423.38407482,0.0,1.0
2012-06-05,32.22,32.27,31.1414,31.26,303600,28.4821115466312,28.5263109748538,27.5286414810137,27.6334825247576,343443.356858737,0.0,1.0
2012-06-06,33.13,33.21,32.43,32.51,213900,29.2865411402822,29.3572602254383,28.667749145166,28.7384682303221,241971.455968655,0.0,1.0
2012-06-07,32.67,33.848,32.52,33.5,243200,28.8799064006344,29.9212449295584,28.7473081159667,29.6136169091292,275116.681120042,0.0,1.0
2012-06-08,32.78,32.98,32.25,32.55,276700,28.9771451427241,29.1539428556144,28.5086312035647,28.7738277729002,313013.098955245,0.0,1.0
2012-06-11,32.46,33.262,32.43,33.26,308000,28.6942688020996,29.4032276307898,28.667749145166,29.4014596536609,348420.796813211,0.0,1.0
2012-06-12,32.85,32.9985,32.11,32.64,307900,29.0390243422357,29.1702966440568,28.3848728045415,28.8533867437009,348307.673177882,0.0,1.0
2012-06-13,32.03,33.3,31.9,32.72,290400,28.3141537193854,29.4368191962389,28.1992352060067,28.924105828857,328511.036995313,0.0,1.0
2012-06-14,32.27,32.64,31.96,32.02,189000,28.5263109748538,28.8533867437009,28.2522745198738,28.3053138337409,213803.670771743,0.0,1.0
2012-06-15,32.5,32.6,32.13,32.39,341600,28.7296283446776,28.8180272011228,28.4025525758305,28.632389602588,386430.338283744,0.0,1.0
2012-06-18,32.27,32.325,31.83,32.18,246700,28.5263109748538,28.5749303458986,28.137356006495,28.4467520040531,279076.008356556,0.0,1.0
2012-06-19,33.72,33.92,32.51,32.51,312900,29.8080943933086,29.9848921061989,28.7384682303221,28.7384682303221,353963.854944331,0.0,1.0
2012-06-20,33.92,34.12,33.4601,33.72,274200,29.9848921061989,30.1616898190893,29.5783457654076,29.8080943933086,310185.008072022,0.0,1.0
2012-06-21,32.48,33.97,32.41,33.88,344200,28.7119485733886,30.0290915344215,28.650069373877,29.9495325636209,389371.552802296,0.0,1.0
2012-06-22,32.85,32.91,32.32,32.58,388400,29.0390243422357,29.0920636561028,28.5705104030763,28.8003474298338,439372.199617699,0.0,1.0
2012-06-25,31.74,32.76,31.53,32.48,285000,28.0577970356944,28.959465371435,27.8721594371596,28.7119485733886,322402.360687549,0.0,1.0
2012-06-26,31.66,32.19,31.31,31.88,226500,27.9870779505383,28.4555918896976,27.6776819529802,28.1815554347176,256225.034020105,0.0,1.0
2012-06-27,32.14,32.29,31.67,31.78,399700,28.411392461475,28.5439907461428,27.9959178361828,28.0931565782725,452155.170409873,0.0,1.0
2012-06-28,33.15,33.15,31.99,31.99,306700,29.3042209115712,29.3042209115712,28.2787941768073,28.2787941768073,346950.189553935,0.0,1.0
2012-06-29,35.07,35.07,33.99,34.06,448100,31.0014789553183,31.0014789553183,30.0467713057105,30.1086505052222,506907.009909091,0.0,1.0
2012-07-02,35.13,35.16,34.0,35.15,344300,31.0545182691854,31.0810379261189,30.0556111913551,31.0721980404744,389484.676437625,0.0,1.0
2012-07-03,36.14,36.15,34.83,35.05,157400,31.9473467192815,31.956186604926,30.7893216998499,30.9837991840293,178056.602007791,0.0,1.0
2012-07-05,35.85,36.3,35.69,36.0,225500,31.6909900355906,32.0887848895938,31.5495518652783,31.8235883202583,255093.797666815,0.0,1.0
2012-07-06,35.15,35.38,34.85,35.38,161500,31.0721980404744,31.2755154102983,30.8070014711389,31.2755154102983,182694.671056278,0.0,1.0
2012-07-09,34.72,35.07,34.55,35.0,245800,30.6920829577602,31.0014789553183,30.5418049018034,30.9395997558067,278057.895638595,0.0,1.0
2012-07-10,33.55,35.07,33.24,35.04,300100,29.6578163373518,31.0014789553183,29.3837798823718,30.9749592983847,339484.029622223,0.0,1.0
2012-07-11,33.3,34.32,33.14,33.67,448800,29.4368191962389,30.3384875319796,29.2953810259267,29.763894965086,507698.875356394,0.0,1.0
2012-07-12,32.28,33.18,31.77,33.13,535200,28.5351508604983,29.3307405685047,28.0843166926279,29.2865411402822,605437.696280618,0.0,1.0
2012-07-13,33.02,33.08,32.27,32.27,463500,29.1893023981925,29.2423417120596,28.5263109748538,28.5263109748538,524328.049749751,0.0,1.0
2012-07-16,33.46,33.65,32.64,32.82,280600,29.5782573665512,29.746215193797,28.8533867437009,29.0125046853021,317424.920733075,0.0,1.0
2012-07-17,34.81,34.8601,33.2101,33.59,474200,30.7716419285609,30.8159297556399,29.3573486242947,29.6931758799299,536432.27872995,0.0,1.0
2012-07-18,35.7,35.99,34.06,34.7,495000,31.5583917509228,31.8147484346138,30.1086505052222,30.6744031864712,559961.994878375,0.0,1.0
2012-07-19,35.06,36.58,34.57,35.74,633400,30.9926390696738,32.3363016876402,30.5594846730925,31.5937512935009,716525.106173662,0.0,1.0
2012-07-20,34.99,35.35,34.68,34.68,345600,30.9307598701622,31.2489957533647,30.6567234151822,30.6567234151822,390955.283696902,0.0,1.0
2012-07-23,34.46,34.89,34.03,34.17,228100,30.4622459310028,30.842361013717,30.0821308482886,30.2058892473118,258035.012185369,0.0,1.0
2012-07-24,33.52,34.46,33.26,34.46,268800,29.6312966804183,30.4622459310028,29.4014596536609,30.4622459310028,304076.331764257,0.0,1.0
2012-07-25,33.14,34.21,33.02,33.71,156300,29.2953810259267,30.2412487898899,29.1893023981925,29.7992545076641,176812.242019172,0.0,1.0
2012-07-26,33.63,33.83,33.17,33.72,136600,29.728535422508,29.9053331353983,29.3219006828602,29.8080943933086,154526.885859366,0.0,1.0
2012-07-27,34.43,34.64,33.585,33.83,291600,30.4357262740693,30.6213638726041,29.6887559371076,29.9053331353983,329868.520619261,0.0,1.0
2012-07-30,34.33,34.75,34.19,34.41,189900,30.3473274176241,30.7186026146938,30.2235690186009,30.4180465027802,214821.783489704,0.0,1.0
2012-07-31,34.15,35.362,34.07,34.3,464400,30.1882094760228,31.2596036161382,30.1174903908667,30.3208077606905,525346.162467712,0.0,1.0
2012-08-01,34.15,34.15,34.15,34.15,306300,30.1882094760228,30.1882094760228,30.1882094760228,30.1882094760228,346497.695012619,0.0,1.0
2012-08-02,33.03,33.25,32.51,32.74,329600,29.198142283837,29.3926197680163,28.7384682303221,28.941785600146,372855.502044267,0.0,1.0
2012-08-03,34.85,35.19,33.54,33.83,480400,30.8070014711389,31.1075575830525,29.6489764517073,29.9053331353983,543445.944120347,0.0,1.0
2012-08-06,35.0,35.3795,34.9299,34.98,325500,30.9395997558067,31.2750734160161,30.8776321574386,30.9219199845176,368217.43299578,0.0,1.0
2012-08-07,35.71,35.9,34.87,35.19,602500,31.5672316365673,31.7351894638131,30.824681242428,31.1075575830525,681569.902857013,0.0,1.0
2012-08-08,35.71,35.91,35.28,35.59,308700,31.5672316365673,31.7440293494576,31.1871165538531,31.4611530088331,349212.662260514,0.0,1.0
2012-08-09,38.2,38.74,36.2,36.74,881900,33.7683631620519,34.2457169868557,32.0003860331486,32.4777398579525,997637.339966139,0.0,1.0
2012-08-10,38.22,38.5,37.7,38.19,481400,33.7860429333409,34.0335597313873,33.3263688798261,33.7595232764073,544577.180473636,0.0,1.0
2012-08-13,37.51,38.25,37.079,38.02,373800,33.1584110525802,33.8125625902744,32.7774119813016,33.6092452204506,422856.148859671,0.0,1.0
2012-08-14,37.38,38.16,37.13,37.87,340900,33.0434925392015,33.7330036194738,32.8224953980886,33.4766469357828,385638.472836441,0.0,1.0
2012-08-15,37.56,37.56,36.74,37.44,349300,33.2026104808028,33.2026104808028,32.4777398579525,33.0965318530686,395140.858204074,0.0,1.0
2012-08-16,37.92,37.97,37.11,37.41,323900,33.5208463640054,33.565045792228,32.8048156267996,33.0700121961351,366407.454830517,0.0,1.0
2012-08-17,38.0,38.02,37.84,37.84,309000,33.5915654491615,33.6092452204506,33.4501272788493,33.4501272788493,349552.033166501,0.0,1.0
2012-08-20,37.97,38.0,37.66,38.0,250700,33.565045792228,33.5915654491615,33.291009337248,33.5915654491615,283600.953769714,0.0,1.0
2012-08-21,37.69,38.12,37.64,38.12,212100,33.3175289941815,33.6976440768957,33.273329565959,33.6976440768957,239935.230532734,0.0,1.0
2012-08-22,37.66,37.99,37.3,37.66,411200,33.291009337248,33.582725563517,32.9727734540454,33.291009337248,465164.388472703,0.0,1.0
2012-08-23,37.2,37.66,37.12,37.6,341000,32.8843745976002,33.291009337248,32.8136555124441,33.2379700233809,385751.59647177,0.0,1.0
2012-08-24,37.3,37.54,36.86,37.24,291100,32.9727734540454,33.1849307095138,32.5838184856867,32.9197341401783,329302.902442616,0.0,1.0
2012-08-27,37.63,37.85,37.34,37.46,301300,33.2644896803144,33.4589671644938,33.0081329966235,33.1142116243577,340841.513246171,0.0,1.0
2012-08-28,37.75,38.13,37.4401,37.6,244800,33.3705683080486,33.7064839625402,33.0966202519251,33.2379700233809,276926.659285306,0.0,1.0
2012-08-29,37.72,37.9864,37.6,37.76,163500,33.3440486511151,33.579543204685,33.2379700233809,33.3794081936931,184957.143762857,0.0,1.0
2012-08-30,37.12,37.57,37.04,37.57,147400,32.8136555124441,33.2114503664473,32.742936427288,33.2114503664473,166744.238474894,0.0,1.0
2012-08-31,37.25,37.57,36.7475,37.57,274400,32.9285740258228,33.2114503664473,32.4843697721859,33.2114503664473,310411.255342679,0.0,1.0
2012-09-04,39.32,39.61,36.69,37.16,943900,34.7584303542377,35.0147870379286,32.4335404297299,32.8490150550222,1067773.9938701,0.0,1.0
2012-09-05,38.02,39.39,37.85,39.39,373900,33.6092452204506,34.8203095537493,33.4589671644938,34.8203095537493,422969.272494999,0.0,1.0
2012-09-06,38.79,38.89,37.9,38.1,335100,34.2899164150783,34.3783152715235,33.5031665927164,33.6799643056067,379077.301987361,0.0,1.0
2012-09-07,38.92,39.3519,38.72,39.04,242300,34.404834928457,34.7866295894437,34.2280372155667,34.5109135561912,274098.568402082,0.0,1.0
2012-09-10,38.5,38.85,38.43,38.78,218900,34.0335597313873,34.3429557289454,33.9716805318757,34.2810765294338,247627.637735104,0.0,1.0
2012-09-11,38.36,38.9782,38.19,38.52,363200,33.9098013323641,34.4562830629081,33.7595232764073,34.0512395026764,410865.0435148,0.0,1.0
2012-09-12,38.57,38.68,38.36,38.54,435600,34.095438930899,34.1926776729886,33.9098013323641,34.0689192739654,492766.55549297,0.0,1.0
2012-09-13,38.13,38.726,37.97,38.55,604100,33.7064839625402,34.2333411469534,33.565045792228,34.0777591596099,683379.881022277,0.0,1.0
2012-09-14,38.21,38.88,38.12,38.25,803000,33.7772030476964,34.369475385879,33.6976440768957,33.8125625902744,908382.791691586,0.0,1.0
2012-09-17,37.58,38.2899,37.555,38.16,325700,33.2202902520919,33.8478337339961,33.1981905379806,33.7330036194738,368443.680266438,0.0,1.0
2012-09-18,37.28,37.67,36.991,37.54,445700,32.9550936827564,33.2998492228925,32.6996209876298,33.1849307095138,504192.042661195,0.0,1.0
2012-09-19,37.42,37.683,37.21,37.37,429300,33.0788520817796,33.3113410742304,32.8932144832448,33.034652653557,485639.766467245,0.0,1.0
2012-09-20,36.85,37.28,36.755,37.19,230200,32.5749786000422,32.9550936827564,32.4909996864193,32.8755347119557,260410.608527277,0.0,1.0
2012-09-21,36.04,36.88,36.04,36.85,625900,31.8589478628364,32.6014982569757,31.8589478628364,32.5749786000422,708040.833523989,0.0,1.0
2012-09-24,35.57,36.0,35.52,35.88,403700,31.4434732375441,31.8235883202583,31.3992738093215,31.7175096925241,456680.11582303,0.0,1.0
2012-09-25,35.36,36.1,35.32,35.6,422600,31.2578356390093,31.9119871767035,31.2224760964312,31.4699928944777,478060.482900204,0.0,1.0
2012-09-26,35.19,35.55,35.02,35.41,349100,31.1075575830525,31.4257934662551,30.9572795270957,31.3020350672318,394914.610933416,0.0,1.0
2012-09-27,35.74,36.02,35.35,35.47,440000,31.5937512935009,31.8412680915473,31.2489957533647,31.3550743810989,497743.995447444,0.0,1.0
2012-09-28,35.29,35.71,35.29,35.54,228100,31.1959564394976,31.5672316365673,31.1959564394976,31.4169535806106,258035.012185369,0.0,1.0
2012-10-01,35.52,35.82,35.37,35.75,368100,31.3992738093215,31.664470378657,31.2666755246538,31.6025911791454,416408.101645919,0.0,1.0
2012-10-02,36.01,36.18,35.44,35.67,430500,31.8324282059028,31.9827062618596,31.3285547241654,31.5318720939893,486997.250091193,0.0,1.0
2012-10-03,36.08,36.45,35.61,36.02,262500,31.8943074054144,32.2213831742615,31.4788327801222,31.8412680915473,296949.542738533,0.0,1.0
2012-10-04,35.54,35.64,33.75,35.26,842700,31.4169535806106,31.5053524370557,29.8346140502422,31.1694367825641,953292.874917184,0.0,1.0
2012-10-05,35.2,36.05,35.09,35.68,294000,31.116397468697,31.8677877484809,31.0191587266073,31.5407119796338,332583.487867156,0.0,1.0
2012-10-08,35.42,35.57,34.82,35.05,207500,31.3108749528764,31.4434732375441,30.7804818142054,30.9837991840293,234731.543307601,0.0,1.0
2012-10-09,34.52,35.6,34.51,35.43,265000,30.5152852448699,31.4699928944777,30.5064453592254,31.3197148385209,299777.633621757,0.0,1.0
2012-10-10,32.86,34.48,32.6,34.48,716200,29.0478642278802,30.4799257022918,28.8180272011228,30.4799257022918,810191.476226046,0.0,1.0
2012-10-11,32.97,33.25,32.83,33.13,583300,29.1451029699699,29.3926197680163,29.0213445709467,29.2865411402822,659850.164873851,0.0,1.0
2012-10-12,32.37,33.05,32.354,33.0,347500,28.6147098312989,29.215822055126,28.6005660142677,29.1716226269034,393104.632768153,0.0,1.0
2012-10-15,32.97,33.0001,31.9601,32.4,322100,29.1451029699699,29.1717110257599,28.2523629187302,28.6412294882325,364371.229394595,0.0,1.0
2012-10-16,33.0,33.21,32.865,33.09,121200,29.1716226269034,29.3572602254383,29.0522841707025,29.2511815977041,137105.846018705,0.0,1.0
2012-10-17,33.31,33.55,32.995,33.01,187300,29.4456590818834,29.6578163373518,29.1672026840812,29.180462512548,211880.568971151,0.0,1.0
2012-10-18,33.29,33.5482,32.99,33.32,217100,29.4279793105944,29.6562251579358,29.1627827412589,29.454498967528,245591.412299182,0.0,1.0
2012-10-19,32.67,33.31,32.51,33.02,224000,28.8799064006344,29.4456590818834,28.7384682303221,29.1893023981925,253396.943136881,0.0,1.0
2012-10-22,32.38,32.71,32.19,32.62,295300,28.6235497169434,28.9152659432125,28.4555918896976,28.8357069724118,334054.095126433,0.0,1.0
2012-10-23,32.13,32.36,31.65,32.01,257800,28.4025525758305,28.6058699456544,27.9782380648938,28.2964739480963,291632.731878071,0.0,1.0
2012-10-24,32.34,32.38,31.82,32.28,251500,28.5881901743654,28.6235497169434,28.1285161208505,28.5351508604983,284505.942852346,0.0,1.0
2012-10-25,33.02,33.41,32.68,32.73,222900,29.1893023981925,29.5340579383286,28.8887462862789,28.9329457145015,252152.583148262,0.0,1.0
2012-10-26,33.18,33.41,32.61,32.96,248500,29.3307405685047,29.5340579383286,28.8268670867673,29.1362630843254,281112.233792478,0.0,1.0
2012-10-31,34.48,34.82,33.56,33.76,331300,30.4799257022918,30.7804818142054,29.6666562229963,29.8434539358867,374778.60384486,0.0,1.0
2012-11-01,35.27,35.36,34.02,34.44,590400,31.1782766682086,31.2578356390093,30.0732909626441,30.4445661597138,667881.942982208,0.0,1.0
2012-11-02,34.99,35.54,34.642,35.33,454400,30.9307598701622,31.4169535806106,30.623131849733,31.2313159820757,514033.798934815,0.0,1.0
2012-11-05,35.74,35.87,34.6233,34.74,411500,31.5937512935009,31.7086698068796,30.6066012635778,30.7097627290493,465503.759378689,0.0,1.0
2012-11-06,34.78,35.32,32.05,34.1,985600,30.7451222716273,31.2224760964312,28.3318334906744,30.1440100478002,1114946.54980228,0.0,1.0
2012-11-07,33.86,34.23,33.7,33.93,572300,29.9318527923318,30.2589285611789,29.7904146220196,29.9937319918434,647406.564987666,0.0,1.0
2012-11-08,33.63,34.07,33.62,33.89,462100,29.728535422508,30.1174903908667,29.7196955368634,29.9583724492654,522744.318855145,0.0,1.0
2012-11-09,34.23,34.44,33.321,33.36,393900,30.2589285611789,30.4445661597138,29.4553829560924,29.489858510106,445593.999560792,0.0,1.0
2012-11-12,33.96,34.41,33.78,34.29,259400,30.020251648777,30.4180465027802,29.8611337071757,30.311967875046,293442.710043334,0.0,1.0
2012-11-13,32.87,34.09,32.85,33.92,533800,29.0567041135247,30.1351701621557,29.0390243422357,29.9848921061989,603853.965386014,0.0,1.0
2012-11-14,32.41,33.21,32.36,32.93,449600,28.650069373877,29.3572602254383,28.6058699456544,29.1097434273918,508603.864439025,0.0,1.0
2012-11-15,31.94,32.6,31.76,32.31,376600,28.2345947485847,28.8180272011228,28.0754768069834,28.5616705174318,426023.610648881,0.0,1.0
2012-11-16,31.78,31.9,31.07,31.75,430300,28.0931565782725,28.1992352060067,27.4655246975118,28.0666369213389,486771.002820535,0.0,1.0
2012-11-19,32.87,32.87,32.12,32.12,403100,29.0567041135247,29.0567041135247,28.393712690186,28.393712690186,456001.374011057,0.0,1.0
2012-11-20,33.07,33.1,32.41,32.68,277800,29.2335018264151,29.2600214833486,28.650069373877,28.8887462862789,314257.458943863,0.0,1.0
2012-11-21,33.86,34.1,32.87,33.19,328500,29.9318527923318,30.1440100478002,29.0567041135247,29.3395804541492,371611.142055649,0.0,1.0
2012-11-23,33.96,34.36,33.56,33.91,146600,30.020251648777,30.3738470745576,29.6666562229963,29.9760522205544,165839.249392262,0.0,1.0
2012-11-26,33.6,33.91,33.3,33.73,257000,29.7020157655744,29.9760522205544,29.4368191962389,29.8169342789531,290727.742795439,0.0,1.0
2012-11-27,34.41,34.67,33.61,33.62,317500,30.4180465027802,30.6478835295376,29.7108556512189,29.7196955368634,359167.542169463,0.0,1.0
2012-11-28,34.44,34.45,33.77,34.16,283100,30.4445661597138,30.4534060453583,29.8522938215312,30.1970493616673,320253.011616299,0.0,1.0
2012-11-29,34.98,35.07,34.35,34.72,194000,30.9219199845176,31.0014789553183,30.3650071889131,30.6920829577602,219459.852538192,0.0,1.0
2012-11-30,34.84,35.0,34.63,35.0,496600,30.7981615854944,30.9395997558067,30.6125239869596,30.9395997558067,561771.973043639,0.0,1.0
2012-12-03,34.72,35.09,34.4,35.05,272100,30.6920829577602,31.0191587266073,30.4092066171357,30.9837991840293,307809.411730113,0.0,1.0
2012-12-04,34.17,35.05,33.85,34.69,262500,30.2058892473118,30.9837991840293,29.9230129066873,30.6655633008267,296949.542738533,0.0,1.0
2012-12-05,34.29,34.49,33.87,34.29,228700,30.311967875046,30.4887655879364,29.9406926779763,30.311967875046,258713.753997343,0.0,1.0
2012-12-06,34.36,34.48,33.82,34.18,309800,30.3738470745576,30.4799257022918,29.8964932497538,30.2147291329564,350457.022249133,0.0,1.0
2012-12-07,35.04,35.04,34.244,34.45,196600,30.9749592983847,30.9749592983847,30.2713044010813,30.4534060453583,222401.067056745,0.0,1.0
2012-12-10,35.65,35.66,34.62,35.03,291500,31.5141923227002,31.5230322083447,30.6036841013151,30.9661194127402,329755.396983932,0.0,1.0
2012-12-11,35.68,36.005,35.51,35.75,383900,31.5407119796338,31.8280082630806,31.390433923677,31.6025911791454,434281.636027895,0.0,1.0
2012-12-12,35.5,36.0775,35.35,35.9,414300,31.3815940380325,31.8920974340033,31.2489957533647,31.7351894638131,468671.221167901,0.0,1.0
2012-12-13,35.49,35.75,35.21,35.49,215800,31.372754152388,31.6025911791454,31.1252373543415,31.372754152388,244120.805039906,0.0,1.0
2012-12-14,35.52,35.89,35.21,35.46,228700,31.3992738093215,31.7263495781686,31.1252373543415,31.3462344954544,258713.753997342,0.0,1.0
2012-12-17,35.63,35.75,35.13,35.5,275000,31.4965125514112,31.6025911791454,31.0545182691854,31.3815940380325,311089.997154653,0.0,1.0
2012-12-18,36.82,36.84,35.61,35.76,405700,32.5484589431086,32.5661387143977,31.4788327801222,31.6114310647899,458942.58852961,0.0,1.0
2012-12-19,37.29,37.37,36.64,36.9,529300,32.9639335684009,33.034652653557,32.3893410015073,32.6191780282648,598763.40179621,0.0,1.0
2012-12-20,37.54,37.68,36.8,37.27,487800,33.1849307095138,33.308689108537,32.5307791718196,32.9462537971119,551817.09313469,0.0,1.0
2012-12-21,37.45,37.73,36.83,37.15,999900,33.1053717387131,33.3528885367596,32.5572988287531,32.8401751693777,1131123.22965432,0.0,1.0
2012-12-24,37.37,37.42,36.93,37.42,92600,33.034652653557,33.0788520817796,32.6456976851983,33.0788520817796,104752.486314621,0.0,1.0
2012-12-26,37.08,37.39,36.54,37.39,414500,32.778295969866,33.052332424846,32.3009421450622,33.052332424846,468897.468438559,0.0,1.0
2012-12-27,37.01,37.14,36.35,37.02,213300,32.7164167703544,32.8313352837331,32.1329843178164,32.725256655999,241292.714156682,0.0,1.0
2012-12-28,36.8,37.06,36.64,36.69,292400,32.5307791718196,32.760616198577,32.3893410015073,32.4335404297299,330773.509701893,0.0,1.0
2012-12-31,37.63,37.75,36.57,36.73,172100,33.2644896803144,33.3705683080486,32.3274618019957,32.468899972308,194685.776401148,0.0,1.0
2013-01-02,38.77,38.99,38.2001,38.45,570800,34.2722366437893,34.4667141279686,33.7684515609083,33.9893603031648,645709.71045773,0.0,1.0
2013-01-03,38.25,38.91,37.99,38.83,458800,33.8125625902744,34.3959950428125,33.582725563517,34.3252759576564,519011.238889291,0.0,1.0
2013-01-04,38.38,38.43,37.72,38.25,526200,33.9274811036532,33.9716805318757,33.3440486511151,33.8125625902744,595256.569101011,0.0,1.0
2013-01-07,38.16,38.39,38.02,38.12,393300,33.7330036194738,33.9363209892977,33.6092452204506,33.6976440768957,444915.257748818,0.0,1.0
2013-01-08,38.38,38.625,37.95,38.15,550800,33.9274811036532,34.1440583019438,33.547366020939,33.7241637338293,623084.983391937,0.0,1.0
2013-01-09,39.1,39.49,38.54,38.58,564000,34.5639528700583,34.9087084101944,34.0689192739654,34.1042788165435,638017.303255361,0.0,1.0
2013-01-10,38.86,39.37,38.53,39.31,174200,34.3517956145899,34.8026297824603,34.0600793883209,34.7495904685932,197061.372743057,0.0,1.0
2013-01-11,38.67,39.17,38.43,38.97,317900,34.1838377873441,34.6258320695699,33.9716805318757,34.4490343566796,359620.036710779,0.0,1.0
2013-01-14,38.43,38.73,38.21,38.65,262900,33.9716805318757,34.2368771012112,33.7772030476964,34.1661580160551,297402.037279848,0.0,1.0
2013-01-15,39.75,39.85,38.1328,38.26,482100,35.1385454369519,35.226944293397,33.7089591305207,33.821402475919,545369.045920938,0.0,1.0
2013-01-16,40.33,40.7,39.5101,39.6,711700,35.6512588043338,35.9783345731809,34.9264765803399,35.0059471522841,805100.912636242,0.0,1.0
2013-01-17,40.6,41.06,40.38,40.56,408700,35.8899357167357,36.2965704563835,35.6954582325564,35.8545761741577,462336.297589479,0.0,1.0
2013-01-18,40.44,40.68,40.1,40.68,327400,35.7484975464235,35.9606548018919,35.4479414345099,35.9606548018919,370366.78206703,0.0,1.0
2013-01-22,40.54,40.61,40.29,40.49,367500,35.8368964028686,35.8987756023803,35.6158992617557,35.7926969746461,415729.359833946,0.0,1.0
2013-01-23,40.56,40.75,40.33,40.62,358800,35.8545761741577,36.0225340014035,35.6512588043338,35.9076154880248,405887.603560325,0.0,1.0
2013-01-24,41.04,41.48,40.56,40.6,302800,36.2788906850945,36.6678456534532,35.8545761741577,35.8899357167357,342538.367776105,0.0,1.0
2013-01-25,41.22,41.37,40.98,41.32,351800,36.4380086266957,36.5706069113635,36.2258513712274,36.5264074831409,397968.949087298,0.0,1.0
2013-01-28,40.99,41.27,40.62,41.2,359000,36.2346912568719,36.4822080549183,35.9076154880248,36.4203288554067,406113.850830983,0.0,1.0
2013-01-29,41.48,41.48,40.82,40.82,373200,36.6678456534532,36.6678456534532,36.0844132009151,36.0844132009151,422177.407047696,0.0,1.0
2013-01-30,40.65,41.39,40.39,41.39,232200,35.9341351449583,36.5882866826525,35.7042981182009,36.5882866826525,262673.081233856,0.0,1.0
2013-01-31,40.93,41.13,40.52,40.65,331400,36.1816519430048,36.3584496558951,35.8192166315796,35.9341351449583,374891.727480189,0.0,1.0
2013-02-01,41.51,41.8,41.01,41.22,393500,36.6943653103867,36.9507219940777,36.2523710281609,36.4380086266957,445141.505019476,0.0,1.0
2013-02-04,40.73,41.4,40.58,41.13,375700,36.0048542301145,36.597126568297,35.8722559454467,36.3584496558951,425005.49793092,0.0,1.0
2013-02-05,41.14,41.78,40.82,40.97,410800,36.3672895415396,36.9330422227887,36.0844132009151,36.2170114855828,464711.893931387,0.0,1.0
2013-02-06,41.42,41.44,40.69,41.04,354900,36.6148063395861,36.6324861108751,35.9694946875364,36.2788906850945,401475.781782495,0.0,1.0
2013-02-07,40.75,41.55,40.25,41.13,721600,36.0225340014035,36.7297248529648,35.5805397191777,36.3584496558951,816300.152533809,0.0,1.0
2013-02-08,40.88,40.9,40.41,40.55,407700,36.1374525147822,36.1551322860712,35.7219778894899,35.8457362885132,461205.061236189,0.0,1.0
2013-02-11,40.54,40.95,40.28,40.79,316700,35.8368964028686,36.1993317142938,35.6070593761112,36.0578935439816,358262.553086832,0.0,1.0
2013-02-12,41.04,41.2,40.5,40.5,252100,36.2788906850945,36.4203288554067,35.8015368602906,35.8015368602906,285184.68466432,0.0,1.0
2013-02-13,41.59,41.6,41.01,41.07,286700,36.7650843955428,36.7739242811874,36.2523710281609,36.305410342028,324325.462488142,0.0,1.0
2013-02-14,41.9,42.06,41.36,41.36,244300,37.0391208505228,37.1805590208351,36.561767025719,36.561767025719,276361.041108661,0.0,1.0
2013-02-15,41.72,42.1,41.69,42.1,220900,36.8800029089216,37.2159185634132,36.853483251988,37.2159185634132,249890.110441683,0.0,1.0
2013-02-19,42.51,42.55,41.72,41.78,257300,37.5783538748383,37.6137134174164,36.8800029089216,36.9330422227887,291067.113701426,0.0,1.0
2013-02-20,41.96,42.5,41.9,42.45,520900,37.09216016439,37.5695139891938,37.0391208505228,37.5253145609712,589261.016428576,0.0,1.0
2013-02-21,41.0,41.9099,40.55,41.81,241400,36.2435311425164,37.0478723373109,35.8457362885132,36.9595618797222,273080.455684121,0.0,1.0
2013-02-22,41.15,41.34,40.87,41.26,178200,36.3761294271841,36.5440872544299,36.1286126291377,36.4733681692738,201586.318156215,0.0,1.0
2013-02-25,39.72,41.458,39.71,41.35,184500,35.1120257800183,36.6483979050352,35.1031858943738,36.5529271400745,208713.10718194,0.0,1.0
2013-02-26,39.7,40.12,39.39,40.01,224300,35.0943460087293,35.465621205799,34.8203095537493,35.3683824637093,253736.314042868,0.0,1.0
2013-02-27,40.47,40.86,39.61,39.61,223300,35.775017203357,36.1197727434932,35.0147870379286,35.0147870379286,252605.077689578,0.0,1.0
2013-02-28,40.88,41.21,40.19,40.35,245600,36.1374525147822,36.4291687410512,35.5275004053106,35.6689385756228,277831.648367937,0.0,1.0
2013-03-01,40.31,40.81,39.86,40.45,264200,35.6335790330448,36.0755733152706,35.2357841790415,35.757337432068,298872.644539125,0.0,1.0
2013-03-04,40.49,40.52,39.9575,40.16,290300,35.7926969746461,35.8192166315796,35.3219730640756,35.500980748377,328397.913359984,0.0,1.0
2013-03-05,41.14,41.26,40.73,40.81,271100,36.3672895415396,36.4733681692738,36.0048542301145,36.0755733152706,306678.175376823,0.0,1.0
2013-03-06,41.75,42.115,41.2,41.35,330400,36.9065225658551,37.22917839188,36.4203288554067,36.5529271400745,373760.491126899,0.0,1.0
2013-03-07,41.85,42.02,41.52,41.74,265700,36.9949214223003,37.145199478257,36.7032051960312,36.8976826802106,300569.499069059,0.0,1.0
2013-03-08,42.49,42.56,42.0,42.28,201100,37.5606741035493,37.6225533030609,37.127519706968,37.3750365050145,227491.630646548,0.0,1.0
2013-03-11,42.87,43.06,42.31,42.38,267300,37.8965897580409,38.0645475852867,37.401556161948,37.4634353614596,302379.477234323,0.0,1.0
2013-03-12,42.89,42.98,42.56,42.85,271500,37.91426952933,37.9938285001306,37.6225533030609,37.8789099867519,307130.669918139,0.0,1.0
2013-03-13,42.99,43.15,42.71,42.9,234700,38.0026683857751,38.1441065560874,37.7551515877287,37.9231094149745,265501.17211708,0.0,1.0
2013-03-14,44.5,44.53,43.04,43.19,1256500,39.3374911180971,39.3640107750306,38.0468678139977,38.1794660986654,1421398.47790844,0.0,1.0
2013-03-15,44.76,44.96,43.924,44.96,667000,39.5673281448545,39.7441258577448,38.8283137049729,39.7441258577448,754534.647644194,0.0,1.0
2013-03-18,44.12,44.3,43.63,44.17,432300,39.0015754636054,39.1606934052067,38.5684210670242,39.045774891828,489033.475527115,0.0,1.0
2013-03-19,44.56,44.8,44.0,44.22,306500,39.3905304319642,39.6026876874325,38.8954968358713,39.0899743200506,346723.942283276,0.0,1.0
2013-03-20,45.45,45.45,44.56,44.85,428900,40.1772802543261,40.1772802543261,39.3905304319642,39.6468871156551,485187.27192593,0.0,1.0
2013-03-21,44.68,45.45,44.18,45.06,288600,39.4966090596984,40.1772802543261,39.0546147774725,39.83252471419,326474.811559392,0.0,1.0
2013-03-22,44.37,44.77,43.91,44.77,343200,39.2225726047184,39.576168030499,38.8159378650706,39.576168030499,388240.316449006,0.0,1.0
2013-03-25,45.25,45.3895,44.55,44.55,515200,40.0004825414358,40.1237989461768,39.3816905463196,39.3816905463196,582812.969214826,0.0,1.0
2013-03-26,45.39,45.74,45.14,45.47,332900,40.124240940459,40.4336369380171,39.9032437993461,40.1949600256151,376588.582010123,0.0,1.0
2013-03-27,45.01,45.13,44.43,44.95,259900,39.7883252859674,39.8944039137016,39.2756119185854,39.7352859721003,294008.328219979,0.0,1.0
2013-03-28,45.58,45.87,45.29,45.46,399600,40.2921987677048,40.5485554513958,40.0358420840138,40.1861201399706,452042.046774543,0.0,1.0
2013-04-01,45.16,45.61,44.87,45.61,325700,39.9209235706351,40.3187184246384,39.6645668869442,40.3187184246384,368443.680266438,0.0,1.0
2013-04-02,44.86,45.742,44.47,45.45,488100,39.6557270012996,40.435404915146,39.3109714611635,40.1772802543261,552156.464040677,0.0,1.0
2013-04-03,44.73,45.12,44.405,45.03,468700,39.5408084879209,39.8855640280571,39.2535122044742,39.8060050572564,530210.478786858,0.0,1.0
2013-04-04,44.89,45.12,44.58,44.78,549300,39.6822466582332,39.8855640280571,39.4082102032532,39.5850079161435,621388.128862003,0.0,1.0
2013-04-05,44.82,44.8252,44.145,44.26,262700,39.6203674587216,39.6249641992567,39.0236751777167,39.1253338626287,297175.79000919,0.0,1.0
2013-04-08,45.01,45.07,44.23,44.83,162800,39.7883252859674,39.8413645998345,39.0988142056951,39.6292073443661,184165.278315554,0.0,1.0
2013-04-09,44.74,45.02,44.445,44.99,204900,39.5496483735655,39.7971651716119,39.2888717470522,39.7706455146784,231790.328789048,0.0,1.0
2013-04-10,45.59,45.741,44.82,44.96,307300,40.3010386533493,40.4345209265815,39.6203674587216,39.7441258577448,347628.931365909,0.0,1.0
2013-04-11,45.59,45.64,45.05,45.57,318200,40.3010386533493,40.3452380815719,39.8236848285455,40.2833588820603,359959.407616766,0.0,1.0
2013-04-12,45.55,45.57,45.15,45.28,233000,40.2656791107713,40.2833588820603,39.9120836849906,40.0270021983693,263578.070316488,0.0,1.0
2013-04-15,44.22,45.3994,43.65,45.2,679800,39.0899743200506,40.1325504329648,38.5861008383132,39.9562831132132,769014.472966302,0.0,1.0
2013-04-16,44.68,45.71,44.4,44.59,557900,39.4966090596984,40.4071172810835,39.2490922616519,39.4170500888977,631116.761500293,0.0,1.0
2013-04-17,43.29,44.225,42.9,44.06,507200,38.2678649551106,39.0943942628729,37.9231094149745,38.9485361497384,573763.078388509,0.0,1.0
2013-04-18,42.78,43.4,42.37,43.3,352100,37.8170307872403,38.3651036972003,37.4545954758151,38.2767048407551,398308.319993284,0.0,1.0
2013-04-19,43.59,43.63,42.38,42.85,256900,38.5330615244461,38.5684210670242,37.4634353614596,37.8789099867519,290614.61916011,0.0,1.0
2013-04-22,44.08,44.3405,43.335,43.63,280900,38.9662159210274,39.196494942067,38.3076444405109,38.5684210670242,317764.291639062,0.0,1.0
2013-04-23,44.52,44.7,44.01,44.32,464000,39.3551708893861,39.5142888309874,38.9043367215158,39.1783731764958,524893.667926396,0.0,1.0
2013-04-24,44.96,45.08,44.55,44.6,227200,39.7441258577448,39.850204485479,39.3816905463196,39.4258899745422,257016.899467408,0.0,1.0
2013-04-25,45.45,45.72,45.03,45.03,183600,40.1772802543261,40.415957166728,39.8060050572564,39.8060050572564,207694.994463979,0.0,1.0
2013-04-26,44.6,45.55,44.38,45.29,254600,39.4258899745422,40.2656791107713,39.2314124903629,40.0358420840138,288012.775547544,0.0,1.0
2013-04-29,45.43,45.43,44.51,44.83,355600,40.1596004830371,40.1596004830371,39.3463310037416,39.6292073443661,402267.647229798,0.0,1.0
2013-04-30,45.84,46.11,45.3401,45.51,190600,40.5220357944622,40.7607127068642,40.0801299110929,40.2303195681932,215613.648937007,0.0,1.0
2013-05-01,43.7,45.69,43.68,45.65,498300,38.6303002665358,40.3894375097945,38.6126204952467,40.3540779672164,563695.074844231,0.0,1.0
2013-05-02,44.97,45.29,43.65,43.89,285200,39.7529657433893,40.0358420840138,38.5861008383132,38.7982580937816,322628.607958207,0.0,1.0
2013-05-03,45.64,46.38,45.15,45.53,250300,40.3452380815719,40.9993896192661,39.9120836849906,40.2479993394822,283148.459228399,0.0,1.0
2013-05-06,46.13,46.28,45.73,45.74,134300,40.7783924781532,40.9109907628209,40.4247970523726,40.4336369380171,151925.0422468,0.0,1.0
2013-05-07,46.8,46.92,45.98,46.17,276500,41.3706648163358,41.47674344407,40.6457941934855,40.8137520207313,312786.851684587,0.0,1.0
2013-05-08,47.75,47.8,46.83,46.83,263500,42.2104539525648,42.2546533807874,41.3971844732693,41.3971844732693,298080.779091822,0.0,1.0
2013-05-09,47.37,47.79,47.12,47.71,263200,41.8745382980732,42.2458134951429,41.6535411569603,42.1750944099868,297741.408185835,0.0,1.0
2013-05-10,48.17,48.37,47.31,47.4,296100,42.5817291496345,42.7585268625248,41.8214989842061,41.9010579550068,334959.084209065,0.0,1.0
2013-05-13,47.78,48.17,47.55,48.17,269700,42.2369736094984,42.5817291496345,42.0336562396745,42.5817291496345,305094.444482218,0.0,1.0
2013-05-14,48.4,48.73,47.94,47.94,313900,42.7850465194584,43.0767627457274,42.3784117798106,42.3784117798106,355095.09129762,0.0,1.0
2013-05-15,49.15,49.19,48.34,48.34,254300,43.4480379427971,43.4833974853752,42.7320072055913,42.7320072055913,287673.404641557,0.0,1.0
2013-05-16,48.78,49.4659,48.425,49.09,386900,43.12096217395,43.7272899303074,42.8071462335697,43.39499862893,437675.345087764,0.0,1.0
2013-05-17,49.95,50.0,49.09,49.09,440700,44.1552287943584,44.199428222581,43.39499862893,43.39499862893,498535.860894747,0.0,1.0
2013-05-20,49.91,49.99,49.32,49.56,455100,44.1198692517803,44.1905883369365,43.5983159987539,43.8104732542223,514825.664382119,0.0,1.0
2013-05-21,49.7,49.97,49.55,49.92,406300,43.9342316532455,44.1729085656474,43.8016333685777,44.1287091374248,459621.330341583,0.0,1.0
2013-05-22,48.43,49.94,48.18,49.77,818000,42.8115661763919,44.1463889087139,42.590569035279,43.9961108527571,925351.336990932,0.0,1.0
2013-05-23,48.18,48.33,47.61,47.97,412100,42.590569035279,42.7231673199468,42.0866955535416,42.4049314367442,466182.501190664,0.0,1.0
2013-05-24,48.39,48.5,47.36,48.04,224900,42.7762066338139,42.8734453759035,41.8656984124287,42.4668106362558,254415.055854841,0.0,1.0
2013-05-28,49.28,49.62,48.9,49.12,353500,43.5629564561758,43.8635125680894,43.2270408016842,43.4215182858635,399892.05088789,0.0,1.0
2013-05-29,49.58,51.79,49.38,51.37,542700,43.8281530255113,45.7817677529494,43.651355312621,45.4104925558797,613921.968930291,0.0,1.0
2013-05-30,49.85,50.27,48.96,49.89,328900,44.0668299379132,44.4381051349829,43.2800801155513,44.1021894804913,372063.636596965,0.0,1.0
2013-05-31,49.83,50.8,49.03,49.35,526500,44.0491501666242,44.9066190741423,43.3419593150629,43.6248356556874,595595.940006999,0.0,1.0
2013-06-03,50.22,50.38,49.26,49.77,546300,44.3939057067603,44.5353438770726,43.5452766848868,43.9961108527571,617994.419802135,0.0,1.0
2013-06-04,49.8,50.78,49.31,50.19,352700,44.0226305096906,44.8889393028532,43.5894761131094,44.3673860498268,398987.061805259,0.0,1.0
2013-06-05,49.23,50.51,49.13,49.64,360300,43.5187570279532,44.6502623904513,43.4303581715081,43.8811923393784,407584.45809026,0.0,1.0
2013-06-06,49.71,49.8197,48.97,49.18,267700,43.94307153889,44.0400450844103,43.2889200011958,43.4745575997306,302831.971775639,0.0,1.0
2013-06-07,50.54,50.73,49.84,49.96,243300,44.6767820473848,44.8447398746306,44.0579900522687,44.1640686800029,275229.804755371,0.0,1.0
2013-06-10,50.62,50.92,50.27,50.65,481600,44.747501132541,45.0126977018765,44.4381051349829,44.7740207894745,544803.427744294,0.0,1.0
2013-06-11,50.06,50.45,49.53,50.23,214600,44.2524675364481,44.5972230765842,43.7839535972887,44.4027455924048,242763.321415958,0.0,1.0
2013-06-12,49.78,50.666,49.74,50.43,212000,44.1154493089581,44.9006298651601,44.0800009768496,44.6914847057203,239221.410306639,0.125,1.0
2013-06-13,50.01,50.08,49.42,49.78,324700,44.3192772185816,44.3813117997714,43.7964143199821,44.1154493089581,366392.414747952,0.0,1.0
2013-06-14,49.49,50.4,49.32,50.17,251500,43.8584489011718,44.6648984566389,43.707793489711,44.4610705470154,283793.324019433,0.0,1.0
2013-06-17,49.64,50.0,49.38,49.8,221000,43.9913801465785,44.3104151355545,43.7609659878736,44.1331734750123,249377.036215883,0.0,1.0
2013-06-18,50.85,51.11,49.41,49.86,286500,45.0636921928589,45.2941063515638,43.787552236955,44.1863459731749,323287.424777605,0.0,1.0
2013-06-19,50.04,51.09,50.03,50.98,222400,44.3458634676629,45.2763821855096,44.3370013846358,45.1788992722114,250956.80024621,0.0,1.0
2013-06-20,48.75,49.5,48.5269,49.25,310200,43.2026547571656,43.867310984199,43.0049416848308,43.6457589085212,350030.573005281,0.0,1.0
2013-06-21,48.62,49.32,48.28,49.1,558000,43.0874476778132,43.707793489711,42.7861368548914,43.5128276631145,629648.806373135,0.0,1.0
2013-06-24,47.43,48.51,47.16,48.51,336200,42.032859797587,42.989964764515,41.793583555855,42.989964764515,379369.047854208,0.0,1.0
2013-06-25,47.66,48.24,47.165,48.01,373900,42.2366877072105,42.750688522783,41.7980145973686,42.5468606131594,421909.836385153,0.0,1.0
2013-06-26,48.24,48.68,47.98,48.2,227000,42.750688522783,43.1406201759759,42.5202743640781,42.7152401906745,256147.453488713,0.0,1.0
2013-06-27,49.41,49.56,48.55,48.59,224200,43.787552236955,43.9204834823616,43.0254130966234,43.0608614287319,252987.925428059,0.0,1.0
2013-06-28,49.04,49.45,48.87,49.32,524300,43.4596551649518,43.8230005690634,43.308999753491,43.707793489711,591621.629357411,0.0,1.0
2013-07-01,50.55,50.8,48.99,49.42,402800,44.7978297020456,45.0193817777234,43.4153447498163,43.7964143199821,454520.679582615,0.0,1.0
2013-07-02,50.19,51.06,49.75,50.5,249300,44.4787947130696,45.2497959364283,44.0888630598767,44.75351928691,281310.837686062,0.0,1.0
2013-07-03,50.02,50.29,49.86,50.1075,107000,44.3281393016087,44.5674155433407,44.1863459731749,44.4056825280959,120739.108032125,0.0,1.0
2013-07-05,50.85,50.89,50.19,50.5,187100,45.0636921928589,45.0991405249674,44.4787947130696,44.75351928691,211124.178624397,0.0,1.0
2013-07-08,50.89,51.09,50.47,50.98,221700,45.0991405249674,45.2763821855096,44.7269330378287,45.1788992722114,250166.918231047,0.0,1.0
2013-07-09,51.53,51.74,51.12,51.17,247700,45.6663138387025,45.8524175822718,45.3029684345909,45.3472788497265,279505.393079974,0.0,1.0
2013-07-10,51.27,51.548,50.9,51.4,167100,45.4358996799976,45.6822655881513,45.1080026079945,45.55110675935,188556.121048299,0.0,1.0
2013-07-11,52.2,52.38,51.8,52.08,288200,46.2600734015189,46.4195908960069,45.9055900804345,46.1537284051936,325205.709671573,0.0,1.0
2013-07-12,52.09,52.31,52.08,52.15,194200,46.1625904882207,46.3575563148171,46.1537284051936,46.2157629863833,219135.839063912,0.0,1.0
2013-07-15,52.48,52.62,52.26,52.29,125600,46.508211726278,46.6322808886575,46.3132458996816,46.3398321487629,141727.401577896,0.0,1.0
2013-07-16,52.13,52.66,51.84,52.6,168000,46.1980388203291,46.667729220766,45.9410384125429,46.6145567226033,189571.683639224,0.0,1.0
2013-07-17,52.13,52.62,51.8906,52.32,168900,46.1980388203291,46.6322808886575,45.9858805526601,46.3664183978442,190587.246230148,0.0,1.0
2013-07-18,53.05,53.14,52.13,52.13,182100,47.0133504588233,47.0931092060673,46.1980388203291,46.1980388203291,205482.164230373,0.0,1.0
2013-07-19,53.44,53.51,52.905,53.07,148000,47.3589716968806,47.4210062780704,46.8848502549302,47.0310746248775,167003.626063126,0.0,1.0
2013-07-22,53.5,54.2,53.37,53.6,133200,47.4121441950433,48.0324900069411,47.2969371156909,47.5007650253144,150303.263456813,0.0,1.0
2013-07-23,53.0,53.8099,52.88,53.7,166800,46.9690400436878,47.6867801480535,46.8626950473624,47.5893858555855,188217.600184658,0.0,1.0
2013-07-24,52.7,53.32,52.4,53.32,139400,46.7031775528744,47.2526267005553,46.4373150620611,47.2526267005553,157299.361305403,0.0,1.0
2013-07-25,52.6,52.94,52.1,52.48,248000,46.6145567226033,46.9158675455251,46.1714525712478,46.508211726278,279843.913943616,0.0,1.0
2013-07-26,52.33,52.662,51.99,52.27,133200,46.3752804808713,46.6695016373714,46.0739696579496,46.3221079827087,150303.263456813,0.0,1.0
2013-07-29,52.13,52.97,51.97,52.2,78200,46.1980388203291,46.9424537946064,46.0562454918953,46.2600734015189,88241.1051225434,0.0,1.0
2013-07-30,52.31,52.8,51.97,52.48,194000,46.3575563148171,46.7917983831455,46.0562454918953,46.508211726278,218910.158488151,0.0,1.0
2013-07-31,52.92,53.59,52.5,52.5,132100,46.8981433794709,47.4919029422873,46.5259358923322,46.5259358923322,149062.020290128,0.0,1.0
2013-08-01,53.78,55.76,53.35,53.66,208800,47.6602825198024,49.4149749591704,47.2792129496367,47.5539375234771,235610.521094464,0.0,1.0
2013-08-02,54.22,54.31,52.86,53.42,140500,48.0502141729953,48.1299729202393,46.8449708813082,47.3412475308264,158540.604472089,0.0,1.0
2013-08-05,54.1,55.0,53.85,54.11,101600,47.94386917667,48.7414566491099,47.7223171009922,47.9527312596971,114645.732486578,0.0,1.0
2013-08-06,53.11,54.26,52.9,54.0,113200,47.066522956986,48.0856625051037,46.8804192134167,47.8552483463989,127735.205880715,0.0,1.0
2013-08-07,51.95,53.08,51.88,52.91,230100,46.0385213258411,47.0399367079047,45.9764867446513,46.8892812964438,259645.502413008,0.0,1.0
2013-08-08,53.18,53.57,51.97,52.4,179000,47.1285575381758,47.4741787762331,46.0562454918953,46.4373150620611,201984.115306077,0.0,1.0
2013-08-09,54.42,54.8,52.81,53.13,259600,48.2274558335375,48.5642149885677,46.8006604661727,47.0842471230402,292933.387337753,0.0,1.0
2013-08-12,53.92,54.59,53.58,53.87,253500,47.784351682182,48.3781112449984,47.4830408592602,47.7400412670464,286050.129777042,0.0,1.0
2013-08-13,53.21,53.94,52.87,53.89,203900,47.1551437872571,47.8020758482362,46.8538329643353,47.7577654331006,230081.346988319,0.0,1.0
2013-08-14,53.07,53.65,52.87,53.24,181700,47.0310746248775,47.54507544045,46.8538329643353,47.1817300363384,205030.803078851,0.0,1.0
2013-08-15,52.08,53.58,51.97,52.71,202300,46.1537284051936,47.4830408592602,46.0562454918953,46.7120396359016,228275.902382232,0.0,1.0
2013-08-16,51.98,52.54,51.64,51.84,133900,46.0651075749225,46.5613842244407,45.7637967520007,45.9410384125429,151093.145471976,0.0,1.0
2013-08-19,51.49,52.09,51.24,51.87,156700,45.630865506594,46.1625904882207,45.4093134309162,45.9676246616242,176820.731108728,0.0,1.0
2013-08-20,52.65,52.72,51.63,51.63,153200,46.6588671377389,46.7209017189287,45.7549346689736,45.7549346689736,172871.321032911,0.0,1.0
2013-08-21,52.07,53.0,52.02,52.42,135500,46.1448663221665,46.9690400436878,46.1005559070309,46.4550392281153,152898.590078064,0.0,1.0
2013-08-22,53.25,53.61,52.11,52.11,125700,47.1905921193655,47.5096271083415,46.1803146542749,46.1803146542749,141840.241865776,0.0,1.0
2013-08-23,53.38,53.57,52.89,53.43,116300,47.305799198718,47.4741787762331,46.8715571303895,47.3501096138535,131233.25480501,0.0,1.0
2013-08-26,52.87,53.79,52.74,53.48,115100,46.8538329643353,47.6691446028295,46.7386258849829,47.3944200289891,129879.171350444,0.0,1.0
2013-08-27,51.24,52.47,51.15,52.37,167300,45.4093134309162,46.4993496432509,45.3295546836722,46.4107288129798,188781.80162406,0.0,1.0
2013-08-28,51.41,51.81,51.27,51.27,89400,45.5599688423771,45.9144521634616,45.4358996799976,45.4358996799976,100879.217365158,0.0,1.0
2013-08-29,52.33,52.42,51.4,51.4,93300,46.3752804808713,46.4550392281153,45.55110675935,45.55110675935,105279.988592497,0.0,1.0
2013-08-30,51.28,52.744,51.22,52.42,239500,45.4447617630247,46.7421707181937,45.391589264862,46.4550392281153,270252.489473774,0.0,1.0
2013-09-03,51.41,52.5,51.32,52.07,209600,45.5599688423771,46.5259358923322,45.4802100951331,46.1448663221665,236513.243397508,0.0,1.0
2013-09-04,52.63,52.71,51.43,51.43,203900,46.6411429716847,46.7120396359016,45.5776930084314,45.5776930084314,230081.346988319,0.0,1.0
2013-09-05,52.75,53.11,52.61,52.85,123600,46.74748796801,47.066522956986,46.6234188056304,46.8361087982811,139470.595820286,0.0,1.0
2013-09-06,52.19,53.17,51.52,53.17,176800,46.2512113184918,47.1196954551487,45.6574517556754,47.1196954551487,199501.628972707,0.0,1.0
2013-09-09,54.17,54.19,52.63,52.63,362800,48.0059037578597,48.023627923914,46.6411429716847,46.6411429716847,409384.564430419,0.0,1.0
2013-09-10,54.8,54.81,54.2,54.67,243200,48.5642149885677,48.5730770715948,48.0324900069411,48.4490079092153,274427.580125352,0.0,1.0
2013-09-11,54.88,54.9,54.31,54.75,221900,48.7458876906235,48.7636522269539,48.239598405207,48.6304182044759,249823.576447916,0.125,1.0
2013-09-12,54.34,55.115,54.3,54.73,214000,48.2662452097026,48.9546209925057,48.2307161370418,48.6126536681455,240929.451824489,0.0,1.0
2013-09-13,54.77,54.8,54.08,54.7,181700,48.6481827408063,48.6748295453019,48.0353062374074,48.5860068636499,204564.86633883,0.0,1.0
2013-09-16,55.18,55.852,55.0,55.78,201500,49.0123557355795,49.609244156281,48.8524749086059,49.5452918254916,226856.469825395,0.0,1.0
2013-09-17,55.73,55.73,55.0,55.35,220000,49.5008804846656,49.5008804846656,48.8524749086059,49.163354294388,247684.483184054,0.0,1.0
2013-09-18,58.15,58.18,56.01,56.02,442200,51.6503893806442,51.6770361851399,49.7495839932912,49.7584662614564,497845.811199948,0.0,1.0
2013-09-19,59.37,59.4,58.2,58.51,473200,52.7340260967988,52.7606729012944,51.6948007214703,51.9701510345915,532746.806557701,0.0,1.0
2013-09-20,60.32,60.32,59.18,59.68,802900,53.5778415724929,53.5778415724929,52.56526300166,53.00937640992,903935.779765802,0.0,1.0
2013-09-23,59.44,60.32,59.13,60.32,331200,52.7962019739552,53.5778415724929,52.520851660834,53.5778415724929,372877.731047993,0.0,1.0
2013-09-24,60.04,60.5492,58.81,59.56,285300,53.3291380638673,53.7814231588393,52.2366190795475,52.9027891919376,321201.74114732,0.0,1.0
2013-09-25,59.85,60.415,59.63,60.2,213300,53.1603749687284,53.6622231200623,52.964965069094,53.4712543545105,240141.364832539,0.0,1.0
2013-09-26,61.03,61.07,59.82,59.88,211000,54.2084826122222,54.244011684883,53.1337281642328,53.187021773224,237551.936144706,0.0,1.0
2013-09-27,60.55,61.17,60.36,60.72,242700,53.7821337402925,54.332834366535,53.6133706451537,53.9331322991009,273241.018494408,0.0,1.0
2013-09-30,60.63,60.76,59.641,59.85,210100,53.8531918856141,53.9686613717617,52.9747355640757,53.1603749687284,236538.681440771,0.0,1.0
2013-10-01,61.49,61.62,60.26,60.64,223700,54.6170669478214,54.732536433969,53.5245479635017,53.8620741537793,251850.085855785,0.0,1.0
2013-10-02,61.03,61.3,60.61,61.11,204500,54.2084826122222,54.4483038526826,53.8354273492837,54.2795407575438,230233.985505177,0.0,1.0
2013-10-03,60.4,60.91,59.97,60.71,174400,53.6488997178145,54.1018953942397,53.2669621867108,53.9242500309357,196346.244851359,0.0,1.0
2013-10-04,60.91,60.98,60.06,60.25,174600,54.1018953942397,54.1640712713962,53.3469026001977,53.5156656953365,196571.412563344,0.0,1.0
2013-10-07,60.23,61.2815,60.21,60.68,277500,53.4979011590061,54.431871656577,53.4801366226757,53.8976032264401,312420.200379886,0.0,1.0
2013-10-08,59.41,60.69,59.4,60.29,242800,52.7695551694596,53.9064854946053,52.7606729012944,53.5511947679973,273353.602350401,0.0,1.0
2013-10-09,60.49,61.2,59.72,60.13,322300,53.7288401313013,54.3594811710306,53.0449054825808,53.4090784773541,362857.767864639,0.0,1.0
2013-10-10,62.58,62.61,61.03,61.53,275600,55.5852341778283,55.6118809823239,54.2084826122222,54.6525960204822,310281.107116024,0.0,1.0
2013-10-11,63.63,63.77,62.13,62.5,174100,56.5178723351744,56.6422240894873,55.1855321103943,55.5141760325067,196008.493283381,0.0,1.0
2013-10-14,64.2,64.21,63.05,63.29,235400,57.0241616205909,57.0330438887561,56.0027007815928,56.2158752175576,265022.397006937,0.0,1.0
2013-10-15,63.44,64.08,63.1,63.84,256000,56.3491092400356,56.9175744026085,56.0471121224188,56.7043999666437,288214.671341444,0.0,1.0
2013-10-16,63.84,64.45,63.475,64.32,465400,56.7043999666437,57.2462183247209,56.3801971786138,57.1307488385733,523965.265790266,0.0,1.0
2013-10-17,64.75,64.75,63.64,63.64,265600,57.512686369677,57.512686369677,56.5267546033396,56.5267546033396,299022.721516748,0.0,1.0
2013-10-18,65.95,66.13,65.071,65.45,360800,58.5785585495011,58.7384393764747,57.7978071777799,58.134445141241,406202.552421848,0.0,1.0
2013-10-21,66.08,66.515,65.78,66.26,521400,58.6940280356487,59.0804067008349,58.4275599906927,58.8539088626223,587012.225146207,0.0,1.0
2013-10-22,65.98,66.37,65.63,66.19,456700,58.6052053539967,58.9516138124395,58.2943259682147,58.7917329854659,514170.470318897,0.0,1.0
2013-10-23,65.72,65.94,65.2,65.62,155000,58.3742663817015,58.5696762813359,57.912388437111,58.2854437000495,174504.976788765,0.0,1.0
2013-10-24,66.08,66.41,65.87,65.97,238300,58.6940280356487,58.9871428851003,58.5075004041795,58.5963230858315,268287.328830727,0.0,1.0
2013-10-25,66.15,66.48,65.9,66.44,338900,58.7562039128051,59.0493187622567,58.5341472086751,59.0137896895959,381546.687959435,0.0,1.0
2013-10-28,66.11,66.42,65.73,66.14,158000,58.7206748401443,58.9960251532655,58.3831486498667,58.7473216446399,177882.492468548,0.0,1.0
2013-10-29,66.89,67.11,66.13,66.13,194000,59.41349175703,59.6089016566644,58.7384393764747,58.7384393764747,218412.680625938,0.0,1.0
2013-10-30,66.8,67.43,66.17,66.98,453900,59.3335513435432,59.8931342379509,58.7739684491355,59.4934321705168,511018.122351099,0.0,1.0
2013-10-31,66.35,67.41,65.92,66.53,222200,58.9338492761091,59.8753697016204,58.5519117450055,59.0937301030827,250161.328015894,0.0,1.0
2013-11-01,64.96,66.6,64.52,66.26,527900,57.6992140011462,59.1559059802392,57.3083942018773,58.8539088626223,594330.175785736,0.0,1.0
2013-11-04,66.12,66.15,65.07,65.41,331300,58.7295571083095,58.7562039128051,57.7969189509634,58.0989160685802,372990.314903986,0.0,1.0
2013-11-05,65.8,67.0,64.98,65.96,448400,58.4453245270231,59.5111967068472,57.7169785374766,58.5874408176663,504826.010271498,0.0,1.0
2013-11-06,65.35,66.9,64.42,65.88,956700,58.045622459589,59.4223740251952,57.2195715202253,58.5163826723447,1077089.75028266,0.0,1.0
2013-11-07,65.48,69.32,65.28,68.0,556700,58.1610919457366,61.5718829211738,57.9834465824326,60.3994235233673,626754.326311649,0.0,1.0
2013-11-08,66.88,66.92,65.1434,65.45,332200,59.4046094888648,59.4401385615256,57.862114799296,58.134445141241,374003.569607921,0.0,1.0
2013-11-11,67.57,67.6,66.83,66.92,171000,60.0174859922637,60.0441327967593,59.3601981480388,59.4401385615256,192518.393747605,0.0,1.0
2013-11-12,67.67,67.73,67.011,67.41,458200,60.1063086739157,60.1596022829069,59.5209672018289,59.8753697016204,515859.228158788,0.0,1.0
2013-11-13,68.58,68.81,67.11,67.24,874400,60.914595076949,61.1188872447486,59.6089016566644,59.724371142812,984433.23680062,0.0,1.0
2013-11-14,68.71,68.93,68.2,68.44,302800,61.0300645630966,61.225474462731,60.5770688866713,60.7902433226362,340903.915946052,0.0,1.0
2013-11-15,68.46,68.7399,67.91,68.62,293500,60.8080078589666,61.0566225449105,60.3194831098805,60.9501241496098,330433.617338726,0.0,1.0
2013-11-18,68.26,69.32,68.024,68.55,236800,60.6303624956625,61.5718829211738,60.4207409669638,60.8879482724534,266598.570990836,0.0,1.0
2013-11-19,68.14,69.05,67.9401,68.28,221300,60.5237752776801,61.3320616807134,60.3462187370578,60.6481270319929,249148.073311959,0.0,1.0
2013-11-20,68.39,68.92,67.98,68.29,224100,60.7458319818101,61.2165921945658,60.3816589870369,60.6570093001581,252300.421279757,0.0,1.0
2013-11-21,69.12,69.19,68.38,68.51,361000,61.3942375578698,61.4564134350262,60.7369497136449,60.8524191997926,406427.720133834,0.0,1.0
2013-11-22,69.89,70.0,68.96,69.31,219900,62.0781722065903,62.1758771564075,61.2521212672266,61.5630006530087,247571.899328061,0.0,1.0
2013-11-25,69.99,70.36,69.75,70.14,169000,62.1669948882423,62.4956388103548,61.9538204522775,62.3002289107203,190266.71662775,0.0,1.0
2013-11-26,70.49,70.79,69.82,69.88,370200,62.6111082965024,62.8775763414584,62.0159963294339,62.0692899384251,416785.434885166,0.0,1.0
2013-11-27,71.54,71.55,70.49,70.76,264400,63.5437464538485,63.5526287220137,62.6111082965024,62.8509295369628,297671.715244835,0.0,1.0
2013-11-29,71.35,71.75,71.02,71.67,111800,63.3749833587097,63.7302740853177,63.081868509258,63.6592159399961,125868.750999896,0.0,1.0
2013-12-02,70.25,71.35,70.17,71.23,292800,62.3979338605375,63.3749833587097,62.3268757152159,63.2683961407273,329645.530346777,0.0,1.0
2013-12-03,69.15,70.2,68.38,69.92,355400,61.4208843623654,62.3535225197115,60.7369497136449,62.1048190110859,400123.024198239,0.0,1.0
2013-12-04,69.96,70.35,68.77,68.77,471300,62.1403480837467,62.4867565421896,61.0833581720878,61.0833581720878,530607.713293839,0.0,1.0
2013-12-05,69.78,70.2097,69.46,69.88,173600,61.9804672567731,62.3621383198318,61.6962346754867,62.0692899384251,195445.574003417,0.0,1.0
2013-12-06,70.52,71.07,69.92,70.37,219300,62.637755100998,63.126279850084,62.1048190110859,62.50452107852,246896.396192104,0.0,1.0
2013-12-09,70.82,70.85,69.99,70.39,164700,62.904223145954,62.9308699504496,62.1669948882423,62.5222856148504,185425.610820062,0.0,1.0
2013-12-10,70.61,71.24,70.3,70.78,369600,62.7176955144848,63.2772784088924,62.4423452013636,62.8686940732932,416109.93174921,0.0,1.0
2013-12-11,68.49,70.95,68.08,70.7,263100,60.9456830155272,63.1347088619018,60.5808453744647,62.9122468856442,295668.505272295,0.125,1.0
2013-12-12,68.47,68.81,68.14,68.38,301000,60.9278860574266,61.2304343451369,60.6342362487666,60.8477997459738,338260.05354223,0.0,1.0
2013-12-13,68.45,69.02,68.238,68.85,351800,60.910089099326,61.4173024051932,60.7214413434595,61.2660282613381,395348.461249689,0.0,1.0
2013-12-16,69.06,69.58,68.808,68.89,229000,61.4528963213945,61.9156172320102,61.2286546493268,61.3016221775393,257347.349704886,0.0,1.0
2013-12-17,68.54,69.4759,68.1,68.98,262100,60.9901754107787,61.8229840650966,60.5986423325653,61.381708488992,294544.717718998,0.0,1.0
2013-12-18,69.61,69.77,67.58,68.51,246700,61.9423126691611,62.084688333966,60.1359214219496,60.9634799736278,277238.389398233,0.0,1.0
2013-12-19,68.63,69.48,68.55,69.23,181100,61.0702617222314,61.8266324415072,60.999073889829,61.6041704652496,203517.925901986,0.0,1.0
2013-12-20,70.04,70.32,68.6,69.01,595800,62.3249472683242,62.5741046817327,61.0435662850805,61.408403926143,669552.624254022,0.0,1.0
2013-12-23,69.69,70.555,69.41,70.24,275000,62.0135005015636,62.7832189394148,61.7643430881551,62.5029168493302,309041.577156522,0.0,1.0
2013-12-24,70.22,70.47,69.57,69.97,95000,62.4851198912296,62.7075818674872,61.9067187529599,62.2626579149721,106759.817563162,0.0,1.0
2013-12-26,70.54,70.9599,70.29,70.6,210400,62.7698712208394,63.1435183561616,62.5474092445818,62.8232620951412,236444.901213572,0.0,1.0
2013-12-27,70.09,70.62,69.85,70.49,153300,62.3694396635757,62.8410590532418,62.1558761663684,62.7253788255878,172276.631920345,0.0,1.0
2013-12-30,69.89,70.43,69.72,70.17,137900,62.1914700825696,62.671987951286,62.0401959387145,62.4406274959781,154970.30359958,0.0,1.0
2013-12-31,70.09,70.29,69.58,69.9,184800,62.3694396635757,62.5474092445818,61.9156172320102,62.2003685616199,207675.939849183,0.0,1.0
2014-01-02,69.02,70.07,68.885,70.04,229300,61.4173024051932,62.3516427054751,61.2971729380142,62.3249472683242,257684.485970875,0.0,1.0
2014-01-03,69.59,70.08,69.05,69.05,210800,61.9245157110605,62.3605411845254,61.4439978423442,61.4439978423442,236894.416234891,0.0,1.0
2014-01-06,69.06,70.38,69.04,69.86,230600,61.4528963213945,62.6274955560345,61.4350993632939,62.1647746454187,259145.40979016,0.0,1.0
2014-01-07,69.33,69.668,68.955,69.39,448500,61.6931552557527,61.9939238476529,61.3594622913663,61.7465461300545,504018.717653455,0.0,1.0
2014-01-08,68.69,69.435,67.865,69.09,429500,61.1236525965332,61.7865892857808,60.3895280748832,61.4795917585454,482666.754140823,0.0,1.0
2014-01-09,68.98,69.45,68.14,68.92,347300,61.381708488992,61.7999370043563,60.6342362487666,61.3283176146902,390291.417259856,0.0,1.0
2014-01-10,69.41,69.46,68.54,69.17,221800,61.7643430881551,61.8088354834066,60.9901754107787,61.5507795909478,249256.079321151,0.0,1.0
2014-01-13,68.23,69.6,67.97,69.08,246100,60.7143225602193,61.9334141901108,60.4829621049114,61.4706932794951,276564.116866255,0.0,1.0
2014-01-14,70.51,70.57,68.31,68.52,324800,62.7431757836884,62.7965666579903,60.7855103926217,60.9723784526781,365006.197310686,0.0,1.0
2014-01-15,71.43,71.6,70.458,70.5,297100,63.5618358563163,63.7131100001715,62.6969036926269,62.7342773046381,333877.282084374,0.0,1.0
2014-01-16,71.6,71.72,71.02,71.02,169900,63.7131100001715,63.8198917487751,63.1969982152539,63.1969982152539,190931.505305066,0.0,1.0
2014-01-17,71.48,71.88,71.13,71.5,152500,63.6063282515679,63.96226741358,63.2948814848072,63.6241252096685,171377.601877708,0.0,1.0
2014-01-21,72.07,72.37,71.34,72.08,287400,64.1313385155357,64.3982928870448,63.4817495448636,64.140236994586,322976.542817399,0.0,1.0
2014-01-22,72.29,72.44,71.564,72.2,228500,64.3271050546424,64.460582240397,63.6810754755904,64.2470187431897,256785.455928238,0.0,1.0
2014-01-23,70.74,72.07,69.88,72.07,334100,62.9478408018454,64.1313385155357,62.1825716035193,64.1313385155357,375457.421556342,0.0,1.0
2014-01-24,68.53,69.97,67.83,69.97,294600,60.9812769317284,62.2626579149721,60.3583833982072,62.2626579149721,331067.813201133,0.0,1.0
2014-01-27,67.46,69.33,67.09,68.9,236600,60.0291396733459,61.6931552557527,59.6998959484847,61.3105206565896,265888.135109939,0.0,1.0
2014-01-28,68.39,68.39,67.21,67.46,233300,60.8566982250241,60.8566982250241,59.8066776970883,60.0291396733459,262179.636184061,0.0,1.0
2014-01-29,66.91,68.26,66.69,67.57,208800,59.5397233255793,60.7410179973702,59.3439567864726,60.1270229428993,234646.841128298,0.0,1.0
2014-01-30,68.45,68.69,66.99,67.4,220800,60.910089099326,61.1236525965332,59.6109111579817,59.9757487990441,248132.291767855,0.0,1.0
2014-01-31,68.06,69.16,67.07,67.07,229600,60.5630484163641,61.5418811118975,59.6820989903841,59.6820989903841,258021.622236864,0.0,1.0
2014-02-03,65.61,68.1,64.46,68.04,346000,58.3829210490398,60.5986423325653,57.3595959582549,60.5452514582635,388830.49344057,0.0,1.0
2014-02-04,66.52,66.71,65.09,65.54,306300,59.1926826426174,59.3617537445732,57.9202001384241,58.3206316956877,344216.127574701,0.0,1.0
2014-02-05,66.4,66.71,65.03,66.29,418800,59.0859008940138,59.3617537445732,57.8668092641222,58.9880176244605,470642.227320551,0.0,1.0
2014-02-06,72.55,73.44,68.51,69.35,1653600,64.5584655099503,65.3504301454273,60.9634799736278,61.7109522138533,1858295.098131,0.0,1.0
2014-02-07,72.06,73.39,71.55,72.7,1217400,64.1224400364854,65.3059377501758,63.66861760492,64.6919426957049,1368098.96738309,0.0,1.0
2014-02-10,71.39,72.24,70.74,71.93,534800,63.5262419401151,64.2826126593909,62.9478408018454,64.0067598088315,601001.583502939,0.0,1.0
2014-02-11,71.11,71.58,70.75,71.48,317100,63.2770845267066,63.6953130420709,62.9567392808957,63.6063282515679,356353.033150303,0.0,1.0
2014-02-12,70.26,71.93,70.03,71.38,509600,62.5207138074309,64.0067598088315,62.3160487892739,63.5173434610648,572682.137159868,0.0,1.0
2014-02-13,70.47,70.48,69.25,69.49,1582700,62.7075818674872,62.7164803465375,61.6219674233502,61.8355309205575,1778618.56060228,0.0,1.0
2014-02-14,70.01,70.55,69.5801,70.36,428600,62.2982518311733,62.7787696998897,61.9157062168007,62.6096985979339,481655.345342856,0.0,1.0
2014-02-18,69.65,70.42,69.65,69.99,371800,61.9779065853624,62.6630894722357,61.9779065853624,62.2804548730727,417824.212315618,0.0,1.0
2014-02-19,68.29,69.83,68.2,69.23,390500,60.7677134345211,62.1380792082678,60.6876271230684,61.6041704652496,438839.039562262,0.0,1.0
2014-02-20,69.4,69.53,68.25,68.5,403400,61.7554446091048,61.8711248367587,60.7321195183199,60.9545814945775,453335.898999786,0.0,1.0
2014-02-21,68.32,69.91,68.22,69.55,280600,60.794408871672,62.2092670406702,60.705424081169,61.8889217948593,315334.787454983,0.0,1.0
2014-02-24,68.59,69.26,68.32,68.39,318600,61.0346678060302,61.6308659024005,60.794408871672,60.8566982250241,358038.714480248,0.0,1.0
2014-02-25,67.28,68.66,67.27,68.51,476300,59.8689670504405,61.0969571593823,59.8600685713902,60.9634799736278,535260.011635097,0.0,1.0
2014-02-26,69.17,69.4,67.395,67.46,392100,61.5507795909478,61.7554446091048,59.971299559519,60.0291396733459,440637.099647536,0.0,1.0
2014-02-27,70.1,70.2,69.15,69.15,649200,62.378338142626,62.467322933129,61.5329826328472,61.5329826328472,729562.879600052,0.0,1.0
2014-02-28,71.04,71.62,70.29,70.29,481600,63.2147951733545,63.7309069582721,62.5474092445818,62.5474092445818,541216.085667568,0.0,1.0
2014-03-03,69.81,70.41,69.23,70.41,280400,62.1202822501672,62.6541909931854,61.6041704652496,62.6541909931854,315110.029944323,0.0,1.0
2014-03-04,72.25,72.84,70.66,70.93,489800,64.2915111384412,64.8165214024091,62.876652969443,63.1169119038012,550431.143604599,0.0,1.0
2014-03-05,72.98,73.11,71.83,72.35,424800,64.9411001091133,65.0567803367673,63.9177750183285,64.3804959289442,477384.95264033,0.0,1.0
2014-03-06,73.27,73.42,72.99,73.07,283100,65.1991560015721,65.3326331873267,64.9499985881637,65.0211864205661,318144.256338224,0.0,1.0
2014-03-07,73.87,74.09,73.02,73.69,357400,65.7330647445904,65.928831283697,64.9766940253146,65.5728921216849,401641.671548149,0.0,1.0
2014-03-10,73.56,74.17,72.7,73.84,356000,65.4572118940309,66.0000191160994,64.6919426957049,65.7063693074394,400068.368973535,0.0,1.0
2014-03-11,73.03,73.74,72.8,73.57,584100,64.9855925043649,65.6173845169364,64.7809274862079,65.4661103730812,656404.309880453,0.0,1.0
2014-03-12,73.18,73.21,72.31,72.74,383800,65.2303006782482,65.2570417143284,64.454810631923,64.8380988157389,430574.191870401,0.125,1.0
2014-03-13,73.0,73.48,72.61,73.18,451100,65.0698544617671,65.49771103905,64.7222209927248,65.2303006782482,506076.128068625,0.0,1.0
2014-03-14,70.99,73.41,70.81,72.62,500700,63.2782050443952,65.4353152881962,63.1177588279141,64.7311346714182,561720.942859588,0.0,1.0
2014-03-17,71.53,72.06,71.19,71.45,256800,63.7595436938384,64.2319686645882,63.456478618263,63.6882342642913,288096.541095151,0.0,1.0
2014-03-18,72.08,72.22,71.34,71.64,171100,64.249796021975,64.3745875236825,63.590183798664,63.8575941594657,191952.173603506,0.0,1.0
2014-03-19,72.03,72.37,71.485,72.2,219100,64.205227628508,64.5082927040834,63.7194321397181,64.3567601662957,245801.994368955,0.0,1.0
2014-03-20,71.51,72.02,71.23,71.73,238100,63.7417163364516,64.1963139498147,63.4921333330366,63.9378172677063,267117.548421945,0.0,1.0
2014-03-21,72.61,73.39,71.85,72.03,345300,64.7222209927248,65.4174879308095,64.044781412027,64.205227628508,387382.148131447,0.0,1.0
2014-03-24,71.23,72.85,70.53,72.85,235500,63.4921333330366,64.9361492813662,62.8681758244991,64.9361492813662,264200.683130483,0.0,1.0
2014-03-25,70.31,72.15,70.27,71.25,365900,62.6720748932445,64.3121917728288,62.6364201784709,63.5099606904234,410492.696209952,0.0,1.0
2014-03-26,68.6,71.145,68.6,70.85,205100,61.1478358366743,63.4163670641428,61.1478358366743,63.1534135426877,230095.796645699,0.0,1.0
2014-03-27,67.68,68.599,67.36,68.43,307900,60.3277773968822,61.146944468805,60.0425396786936,60.9963032988867,345424.162785035,0.0,1.0
2014-03-28,68.83,69.44,67.74,67.77,314100,61.3528504466224,61.8965848469193,60.3812594690425,60.4080005051227,352379.764633905,0.0,1.0
2014-03-31,69.29,69.716,68.68,69.24,259200,61.7628796665184,62.142602378857,61.2191452662215,61.7183112730515,290789.032133424,0.0,1.0
2014-04-01,69.99,70.02,68.81,69.6,705000,62.3868371750559,62.4135782111361,61.3350230892356,62.0392037060136,790919.24249253,0.0,1.0
2014-04-02,69.99,70.63,69.77,70.21,287900,62.3868371750559,62.9573126114331,62.1907362438013,62.5829381063106,322986.737466098,0.0,1.0
2014-04-03,69.27,70.23,68.88,69.9,199800,61.7450523091316,62.6007654636973,61.3974188400893,62.3066140668154,224149.878936181,0.0,1.0
2014-04-04,67.1,70.0,66.87,69.9,215600,59.8107840326654,62.3957508537493,59.6057694227174,62.3066140668154,241875.444938141,0.0,1.0
2014-04-07,65.94,66.93,65.25,66.68,268400,58.7767973042318,59.6592514948777,58.1617534743878,59.4364095275429,301110.247780135,0.0,1.0
2014-04-08,65.81,66.3216,64.95,65.91,251400,58.6609194812178,59.1169432831717,57.894343113586,58.7500562681517,282038.436259038,0.0,1.0
2014-04-09,66.35,66.639,65.51,65.93,205200,59.1422581306609,59.3998634449,58.393509120416,58.7678836255385,230207.983772294,0.0,1.0
2014-04-10,64.16,66.45,63.9909,66.35,372500,57.1901624968079,59.2313949175949,57.0394321901027,59.1422581306609,417897.046565202,0.0,1.0
2014-04-11,63.27,64.15,62.72,63.49,362800,56.396845093096,57.1812488181146,55.9065927649594,56.5929460243506,407014.895285517,0.0,1.0
2014-04-14,63.6,64.595,63.235,64.09,254000,56.6909964899779,57.5779075199705,56.3656472176691,57.1277667459542,284955.3015505,0.0,1.0
2014-04-15,64.65,64.9,63.33,63.62,337400,57.6269327527842,57.849774720119,56.4503271652563,56.7088238473647,378519.365130467,0.0,1.0
2014-04-16,65.78,65.79,64.54,65.12,207500,58.6341784451376,58.643092123831,57.5288822871569,58.0458756513736,232788.287683971,0.0,1.0
2014-04-17,66.41,67.02,65.68,65.77,243600,59.1957402028213,59.7394746031183,58.5450416582037,58.6252647664442,273287.840384653,0.0,1.0
2014-04-21,66.95,67.05,65.99,66.38,188600,59.6770788522645,59.7662156391984,58.8213656976988,59.1689991667411,211584.920757576,0.0,1.0
2014-04-22,67.61,68.2,67.0,67.11,327100,60.2653816460284,60.7912886889386,59.7216472457315,59.8196977113588,366964.091091215,0.0,1.0
2014-04-23,67.29,67.7299,67.06,67.5,177400,59.9801439278399,60.3722566535622,59.7751293178918,60.1673311804011,199019.962578971,0.0,1.0
2014-04-24,67.4,68.23,66.77,67.78,511200,60.0781943934672,60.8180297250188,59.5166326357835,60.4169141838161,573500.59115203,0.0,1.0
2014-04-25,67.07,67.45,67.0,67.09,274700,59.7840429965852,60.1227627869342,59.7216472457315,59.801870353972,308178.0367556,0.0,1.0
2014-04-28,67.8,68.06,66.785,67.3,297800,60.4347415412029,60.6664971872311,59.5300031538235,59.9890576065333,334093.262998972,0.0,1.0
2014-04-29,67.0,68.2,66.98,68.15,213700,59.7216472457315,60.7912886889386,59.7038198883447,60.7467202954717,239743.889532842,0.0,1.0
2014-04-30,67.58,67.79,66.37,67.0,343500,60.2386406099483,60.4258278625095,59.1600854880477,59.7216472457315,385362.779852743,0.0,1.0
2014-05-01,67.13,67.93,66.56,67.31,326000,59.8375250687456,60.550619364217,59.3294453832222,59.9979712852267,365730.032698673,0.0,1.0
2014-05-02,68.05,68.58,67.16,67.16,332400,60.6575835085377,61.1300084792875,59.8642661048258,59.8642661048258,372910.008800733,0.0,1.0
2014-05-05,67.39,67.85,66.86,67.56,120600,60.0692807147738,60.4793099346699,59.596855744024,60.2208132525615,135297.67467319,0.0,1.0
2014-05-06,65.94,67.39,65.93,67.06,316600,58.7767973042318,60.0692807147738,58.7678836255385,59.7751293178918,355184.442798773,0.0,1.0
2014-05-07,65.53,66.32,64.57,65.87,431000,58.4113364778027,59.1155170945808,57.555623323237,58.7144015533781,483526.515623093,0.0,1.0
2014-05-08,68.51,70.0,65.29,65.29,556900,61.0676127284338,62.3957508537493,58.1974081891613,58.1974081891613,624770.108005801,0.0,1.0
2014-05-09,67.89,68.545,67.02,68.18,236000,60.5149646494434,61.0988106038607,59.7394746031183,60.7734613315518,264761.618763457,0.0,1.0
2014-05-12,69.85,70.25,67.82,68.18,366100,62.2620456733484,62.6185928210841,60.4525688985897,60.7734613315518,410717.070463142,0.0,1.0
2014-05-13,69.4,69.95,69.4,69.9,329100,61.8609301321458,62.3511824602824,61.8609301321458,62.3066140668154,369207.833623108,0.0,1.0
2014-05-14,67.31,69.24,67.3,69.24,291400,59.9979712852267,61.7183112730515,59.9890576065333,61.7183112730515,326913.286896912,0.0,1.0
2014-05-15,65.43,66.99,64.17,66.87,432700,58.3221996908688,59.7127335670381,57.1990761755013,59.6057694227174,485433.696775202,0.0,1.0
2014-05-16,66.52,66.52,64.86,65.67,544000,59.2937906684486,59.2937906684486,57.8141200053454,58.5361279795103,610297.968675087,0.0,1.0
2014-05-19,66.2,67.3,65.79,66.29,256800,59.0085529502601,59.9890576065333,58.643092123831,59.0887760585006,288096.541095151,0.0,1.0
2014-05-20,64.76,66.18,64.37,65.84,350400,57.7249832184115,58.9907255928733,57.3773497493692,58.6876605172979,393103.691587776,0.0,1.0
2014-05-21,65.02,65.49,64.11,64.98,391000,57.9567388644397,58.3756817630292,57.145594103341,57.9210841496662,438651.664985218,0.0,1.0
2014-05-22,65.64,65.96,64.55,65.0,270700,58.5093869434301,58.7946246616186,57.5377959658503,57.9389115070529,303690.551691812,0.0,1.0
2014-05-23,67.08,67.17,65.24,65.63,228000,59.7929566752786,59.8731797835192,58.1528397956944,58.5004732647367,255786.648635882,0.0,1.0
2014-05-27,68.23,69.05,67.06,67.65,430600,60.8180297250188,61.548951377877,59.7751293178918,60.301036360802,483077.767116714,0.0,1.0
2014-05-28,68.79,69.47,68.13,69.19,394800,61.3171957318488,61.9233258829995,60.7288929380849,61.6737428795845,442914.775795816,0.0,1.0
2014-05-29,69.93,69.97,67.92,69.01,393100,62.3333551028956,62.3690098176691,60.5417056855236,61.5132966631034,441007.594643707,0.0,1.0
2014-05-30,69.04,69.78,68.52,69.62,644000,61.5400376991836,62.1996499224947,61.0765264071272,62.0570310634004,722485.095269772,0.0,1.0
2014-06-02,69.06,69.41,68.01,69.0,289100,61.5578650565704,61.8698438108391,60.6219287937642,61.50438298441,324332.982985234,0.0,1.0
2014-06-03,68.89,69.25,68.29,68.42,307800,61.4063325187827,61.7272249517449,60.8715117971792,60.9873896201933,345311.975658441,0.0,1.0
2014-06-04,69.03,69.27,67.71,68.4,451800,61.5311240204902,61.7450523091316,60.3545184329624,60.9695622628065,506861.437954787,0.0,1.0
2014-06-05,70.67,70.96,68.9135,69.17,322800,62.9929673262066,63.251464008315,61.4272796637122,61.6559155221977,362140.044647643,0.0,1.0
2014-06-06,70.83,71.02,70.43,70.69,206300,63.1355861853009,63.3049460804754,62.7790390375652,63.0107946835934,231442.042164835,0.0,1.0
2014-06-09,71.45,71.94,70.53,70.59,220200,63.6882342642913,64.1250045202675,62.8681758244991,62.9216578966595,247036.052761496,0.0,1.0
2014-06-10,71.81,71.81,70.88,71.26,299600,64.0091266972534,64.0091266972534,63.1801545787679,63.5188743691168,336112.631277676,0.0,1.0
2014-06-11,71.15,71.66,70.86,70.97,277200,63.5768132806239,64.0325290188265,63.317680802038,63.4159724318464,310219.70089858,0.175,1.0
2014-06-12,69.96,70.83,69.8,70.83,587900,62.513476558151,63.2908739939085,62.3705069147933,63.2908739939085,657929.877915856,0.0,1.0
2014-06-13,70.2,70.73,69.76,70.3,167600,62.7279310231876,63.2015179668099,62.3347645039539,62.8172870502861,187564.292462489,0.0,1.0
2014-06-16,69.48,70.37,69.11,70.19,262000,62.0845676280779,62.8798362692551,61.7539503278133,62.7189954204777,293209.096808903,0.0,1.0
2014-06-17,69.99,70.39,68.66,69.27,254400,62.5402833662806,62.8977074746748,61.3518482058698,61.896919971171,284703.794764065,0.0,1.0
2014-06-18,69.77,70.24,68.82,70.14,429600,62.3437001066638,62.763673434027,61.4948178492275,62.6743174069284,480773.389271392,0.0,1.0
2014-06-19,69.96,70.1,69.28,69.81,413700,62.513476558151,62.638574996089,61.9058555738808,62.3794425175032,462979.402098638,0.0,1.0
2014-06-20,70.42,70.5599,70.19,70.34,413300,62.9245142828044,63.0495233647153,62.7189954204777,62.8530294611255,462531.754622594,0.0,1.0
2014-06-23,69.64,70.57,69.4,70.4,410700,62.2275372714356,63.0585483234522,62.0130828063991,62.9066430773847,459622.046028308,0.0,1.0
2014-06-24,68.89,69.98,68.84,69.3,382900,61.5573670681964,62.5313477635707,61.5126890546472,61.9237267793005,428510.546443241,0.0,1.0
2014-06-25,68.88,69.55,68.5,68.67,502200,61.5484314654866,62.1471168470469,61.2088785625121,61.3607838085796,562021.406173401,0.0,1.0
2014-06-26,68.74,69.07,68.22,69.04,180100,61.4233330275486,61.7182079169738,60.9586816866361,61.6914011088443,201553.276088868,0.0,1.0
2014-06-27,68.91,69.19,68.31,68.31,503500,61.5752382736162,61.8254351494921,61.0391021110248,61.0391021110248,563476.260470544,0.0,1.0
2014-06-30,68.79,68.985,68.28,68.82,283300,61.4680110410979,61.6422552939401,61.0122953028952,61.4948178492275,317046.324908253,0.0,1.0
2014-07-01,69.63,70.0,68.83,68.83,539800,62.2186016687258,62.5492189689904,61.5037534519373,61.5037534519373,604100.268921549,0.0,1.0
2014-07-02,68.89,69.98,68.84,69.63,199300,61.5573670681964,62.5313477635707,61.5126890546472,62.2186016687258,223040.354938986,0.0,1.0
2014-07-03,69.68,69.74,68.98,69.17,190500,62.2632796822751,62.3168932985342,61.6377874925852,61.8075639440724,213192.110466015,0.0,1.0
2014-07-07,68.33,69.51,68.12,69.11,454800,61.0569733164445,62.1113744362075,60.8693256595376,61.7539503278133,508975.180262173,0.0,1.0
2014-07-08,68.44,68.62,67.164,68.09,642700,61.1552649462529,61.3161057950303,60.0150820404753,60.842518851408,719257.582133901,0.0,1.0
2014-07-09,68.34,69.37,68.21,68.65,658500,61.0659089191544,61.9862759982695,60.9497460839263,61.3429126031599,736939.657437644,0.0,1.0
2014-07-10,67.23,67.9,66.485,66.89,535700,60.0740570183604,60.6727423999207,59.4083546164761,59.7702465262253,599511.882292097,0.0,1.0
2014-07-11,68.04,68.09,66.73,67.11,334800,60.7978408378587,60.842518851408,59.6272768828676,59.9668297858421,374680.937448934,0.0,1.0
2014-07-14,68.43,69.0799,68.37,68.67,372800,61.1463293435431,61.7270541636566,61.092715727284,61.3607838085796,417207.447673126,0.0,1.0
2014-07-15,67.35,68.6599,67.24,68.5,265100,60.1812842508787,61.3517588498427,60.0829926210702,61.2088785625121,296678.364748245,0.0,1.0
2014-07-16,67.03,67.7,66.62,67.59,308500,59.8953449641633,60.4940303457236,59.5289852530592,60.3957387159152,345248.115899033,0.0,1.0
2014-07-17,65.81,67.06,65.76,67.0,310400,58.8052014335609,59.9221517722928,58.7605234200116,59.8685381560337,347374.441410242,0.0,1.0
2014-07-18,64.89,65.785,64.66,65.77,702700,57.9831259842541,58.7828624267862,57.7776071219275,58.7694590227214,786404.703540521,0.0,1.0
2014-07-21,64.86,65.26,64.4,64.66,319800,57.9563191761246,58.3137432845188,57.5452814514712,57.7776071219275,357894.157097279,0.0,1.0
2014-07-22,64.79,65.45,64.78,65.08,334500,57.8937699571556,58.4835197360061,57.8848343544457,58.1529024357414,374345.201841901,0.0,1.0
2014-07-23,64.8,64.99,64.36,64.88,466100,57.9027055598654,58.0724820113527,57.5095390406318,57.9741903815443,521621.221460419,0.0,1.0
2014-07-24,64.82,65.09,64.37,64.96,322200,57.9205767652851,58.1618380384513,57.5184746433416,58.0456752032231,360580.041953545,0.0,1.0
2014-07-25,64.73,64.805,63.59,64.26,393400,57.8401563408964,57.9071733612204,56.8214976319729,57.4201830135332,440261.292689399,0.0,1.0
2014-07-28,64.73,64.98,63.89,64.65,369700,57.8401563408964,58.0635464086428,57.0895657132686,57.7686715192176,413738.179733785,0.0,1.0
2014-07-29,64.36,64.94,64.29,64.67,434100,57.5095390406318,58.0278039978034,57.4469898216628,57.7865427246373,485809.423376889,0.0,1.0
2014-07-30,64.4,64.74,64.19,64.66,284400,57.5452814514712,57.8490919436063,57.3576337945642,57.7776071219275,318277.355467374,0.0,1.0
2014-07-31,63.43,63.99,63.31,63.56,462100,56.6785279886152,57.1789217403671,56.5713007560969,56.7946908238433,517144.746699978,0.0,1.0
2014-08-01,63.54,63.66,62.97,63.43,427700,56.7768196184236,56.8840468509419,56.2674902639618,56.6785279886152,478647.063760183,0.0,1.0
2014-08-04,64.21,64.3,63.32,63.78,637900,57.3755049999839,57.4559254243726,56.5802363588068,56.9912740834601,713885.812421372,0.0,1.0
2014-08-05,64.12,64.66,63.86,63.99,291800,57.2950845755952,57.7776071219275,57.062758905139,57.1789217403671,326558.833774191,0.0,1.0
2014-08-06,63.62,64.11,63.57,64.09,660500,56.8483044401025,57.2861489728854,56.8036264265532,57.2682777674657,739177.894817864,0.0,1.0
2014-08-07,58.18,62.22,57.88,61.93,1289000,51.9873365659409,55.5973200607226,51.7192684846452,55.3381875821368,1442543.9915522,0.0,1.0
2014-08-08,60.05,60.12,57.9,58.07,630500,53.6582942726839,53.7208434916529,51.737139690065,51.8890449361325,705604.334114556,0.0,1.0
2014-08-11,61.16,61.25,60.1,60.32,604700,54.6501461734779,54.7305665978666,53.7029722862332,53.89955554585,676731.071909709,0.0,1.0
2014-08-12,61.28,61.36,60.81,61.1,485400,54.7573734059962,54.828858227675,54.337400078633,54.5965325572188,543220.212179548,0.0,1.0
2014-08-13,61.19,61.295,61.0,61.28,783100,54.6769529816075,54.770776810061,54.5071765301202,54.7573734059962,876381.84622539,0.0,1.0
2014-08-14,61.77,61.86,61.03,61.18,385500,55.1952179387791,55.2756383631678,54.5339833382498,54.6680173788976,431420.255037528,0.0,1.0
2014-08-15,62.09,62.17,61.22,62.06,535900,55.4811572254945,55.5526420471734,54.7037597897371,55.454350417365,599735.706030119,0.0,1.0
2014-08-18,63.15,63.19,62.41,62.61,297300,56.4283311127392,56.4640735235787,55.7670965122099,55.945808566407,332713.986569798,0.0,1.0
2014-08-19,63.6,63.82,63.093,63.41,445600,56.8304332346827,57.0270164942996,56.3773981772931,56.6606567831955,498679.288313158,0.0,1.0
2014-08-20,63.48,63.65,62.81,63.29,441800,56.7232060021645,56.875111248232,56.1245206206041,56.5534295506772,494426.637290738,0.0,1.0
2014-08-21,64.09,64.33,63.16,63.56,357300,57.2682777674657,57.4827322325022,56.4372667154491,56.7946908238433,399861.107976416,0.0,1.0
2014-08-22,64.17,64.31,63.42,63.88,515000,57.3397625891445,57.4648610270825,56.6695923859053,57.0806301105587,576346.125406814,0.0,1.0
2014-08-25,64.03,64.37,63.9,64.37,514300,57.2146641512065,57.5184746433416,57.0985013159784,57.5184746433416,575562.742323737,0.0,1.0
2014-08-26,64.23,64.3372,63.83,64.03,194800,57.3933762054037,57.4891658664533,57.0359520970094,57.2146641512065,218004.32083349,0.0,1.0
2014-08-27,64.13,64.39,63.98,64.39,308400,57.3040201783051,57.5363458487613,57.1699861376573,57.5363458487613,345136.204030022,0.0,1.0
2014-08-28,63.91,64.13,63.61,63.87,187500,57.1074369186883,57.3040201783051,56.8393688373926,57.0716945078488,209834.754395684,0.0,1.0
2014-08-29,64.29,64.33,63.49,64.04,156300,57.4469898216628,57.4827322325022,56.7321416048743,57.2235997539164,174918.251264243,0.0,1.0
2014-09-02,64.23,65.0,63.88,64.29,243700,57.3933762054037,58.0814176140626,57.0806301105587,57.4469898216628,272729.224779884,0.0,1.0
2014-09-03,63.55,64.57,63.46,64.57,213800,56.7857552211335,57.6971866975387,56.7053347967448,57.6971866975387,239267.575945586,0.0,1.0
2014-09-04,63.41,64.63,63.33,63.75,128200,56.6606567831955,57.7508003137979,56.5891719615166,56.9644672753306,143471.016072143,0.0,1.0
2014-09-05,63.37,63.44,62.413,63.13,141000,56.6249143723561,56.687463591325,55.7697771930229,56.4104599073195,157795.735305555,0.0,1.0
2014-09-08,64.31,64.32,63.34,63.36,357700,57.4648610270825,57.4737966297924,56.5981075642265,56.6159787696462,400308.755452461,0.0,1.0
2014-09-09,63.17,64.41,63.06,64.11,248800,56.4462023181589,57.5542170541811,56.3479106883505,57.2861489728854,278436.730099447,0.0,1.0
2014-09-10,62.78,63.1754,62.37,62.82,211700,56.254086859897,56.6083854572912,55.8867059167215,56.2899289031337,236258.852323042,0.175,1.0
2014-09-11,62.97,63.23,62.09,62.37,127500,56.4243365652711,56.6573098463092,55.6358116140651,55.8867059167215,142290.995140235,0.0,1.0
2014-09-12,62.85,63.13,62.58,62.83,364200,56.3168104355612,56.5677047382176,56.0748766437139,56.2988894139428,406450.042588814,0.0,1.0
2014-09-15,62.49,62.79,62.07,62.79,251900,55.9942320464314,56.2630473707062,55.6178905924468,56.2630473707062,281122.366084905,0.0,1.0
2014-09-16,62.57,62.73,62.09,62.39,303800,56.0659161329047,56.2092843058512,55.6358116140651,55.9046269383399,339043.171165518,0.0,1.0
2014-09-17,63.02,63.25,62.27,62.68,138100,56.4691391193168,56.6752308679275,55.79710080863,56.1644817518055,154120.677873463,0.0,1.0
2014-09-18,63.5,63.54,62.94,63.14,149500,56.8992436381565,56.9350856813931,56.3974550328436,56.5766652490268,166843.166850707,0.0,1.0
2014-09-19,62.86,64.0899,62.85,63.6,573000,56.3257709463703,57.4278241707887,56.3168104355612,56.988848746248,639472.472277294,0.0,1.0
2014-09-22,62.14,62.49,62.09,62.49,343465,55.6806141681109,55.9942320464314,55.6358116140651,55.9942320464314,383309.620751694,0.0,1.0
2014-09-23,61.45,62.27,61.45,61.99,333234,55.062338922279,55.79710080863,55.062338922279,55.5462065059735,371891.744898519,0.0,1.0
2014-09-24,61.87,62.2,61.13,61.37,372373,55.4386803762636,55.7343772329659,54.7756025763859,54.9906548358057,415571.174379255,0.0,1.0
2014-09-25,60.26,61.82,60.07,61.82,400939,53.9960381359891,55.3938778222178,53.8257884306151,55.3938778222178,447451.053337497,0.0,1.0
2014-09-26,60.07,60.61,59.69,60.3,341618,53.8257884306151,54.3096560143097,53.4852890198671,54.0318801792257,381248.354335819,0.0,1.0
2014-09-29,59.57,59.96,59.16,59.43,294343,53.3777628901572,53.7272228117143,53.0103819469817,53.2523157388289,328489.08535343,0.0,1.0
2014-09-30,58.64,59.53,58.63,59.41,228436,52.5444353849054,53.3419208469205,52.5354748740963,53.2343947172106,254936.358947881,0.0,1.0
2014-10-01,56.08,58.72,55.99,58.72,544405,50.2505446177609,52.6161194713787,50.1699000204784,52.6161194713787,607560.229092705,0.0,1.0
2014-10-02,56.6,56.78,56.13,56.13,572562,50.7164911798371,50.8777803744019,50.2953471718066,50.2953471718066,638983.660858694,0.0,1.0
2014-10-03,57.25,57.3,56.44,57.0,462693,51.2989243824324,51.3437269364782,50.5731230068906,51.0749116122034,516368.999328792,0.0,1.0
2014-10-06,56.72,57.71,56.2,57.4,325454,50.824017309547,51.7111078796537,50.3580707474708,51.4333320445698,363209.204175453,0.0,1.0
2014-10-07,55.22,56.69,55.22,56.34,764007,49.4799406881732,50.7971357771195,49.4799406881732,50.483517898799,852637.775091027,0.0,1.0
2014-10-08,56.11,56.12,54.73,55.17,347274,50.2774261501883,50.2863866609975,49.0408756585244,49.4351381341274,387560.494481021,0.0,1.0
2014-10-09,54.69,56.07,54.61,55.86,514064,49.0050336152878,50.2415841069517,48.9333495288146,50.0534133799594,573699.43628055,0.0,1.0
2014-10-10,53.48,55.1,53.48,54.48,451902,47.9208118073796,49.3724145584633,47.9208118073796,48.8168628882955,504326.159104806,0.0,1.0
2014-10-13,51.83,53.98,51.82,53.6,379508,46.4423275238685,48.3688373478376,46.4333670130593,48.0283379370895,423533.890068082,0.0,1.0
2014-10-14,52.29,53.13,51.78,52.16,469844,46.8545110210898,47.6071939290591,46.3975249698227,46.7380243805707,524349.5711425,0.0,1.0
2014-10-15,53.32,53.57,50.63,51.83,362110,47.7774436344331,48.0014564046621,45.3670662267695,46.4423275238685,404117.586276319,0.0,1.0
2014-10-16,54.38,54.63,53.005,53.42,444037,48.7272577802039,48.9512705504329,47.4951875439446,47.8670487425247,495548.757718312,0.0,1.0
2014-10-17,54.71,55.13,54.22,54.81,338463,49.0229546369061,49.3992960908908,48.5838896072574,49.1125597449977,377727.349710977,0.0,1.0
2014-10-20,55.54,55.55,54.59,54.59,340747,49.7666770340663,49.7756375448755,48.9154285071962,48.9154285071962,380276.311537646,0.0,1.0
2014-10-21,56.96,57.02,55.9,55.9,204792,51.0390695689668,51.0928326338218,50.089255423196,50.089255423196,228549.470405954,0.0,1.0
2014-10-22,56.63,57.43,56.56,57.04,343795,50.7433727122646,51.4602135769972,50.6806491366005,51.1107536554401,383677.903327351,0.0,1.0
2014-10-23,58.14,58.42,57.14,57.32,244705,52.0964098444475,52.3473041471039,51.2003587635317,51.3616479580965,273092.689927775,0.0,1.0
2014-10-24,58.12,58.615,57.29,58.32,163073,52.0784888228292,52.5220341078825,51.334766425669,52.2576990390124,181990.740788264,0.0,1.0
2014-10-27,58.08,58.14,57.38,57.87,216238,52.0426467795926,52.0964098444475,51.4154110229515,51.8544760526002,241323.295742229,0.0,1.0
2014-10-28,60.64,60.64,58.08,58.37,379489,54.3365375467371,54.3365375467371,52.0426467795926,52.3025015930581,423512.685919787,0.0,1.0
2014-10-29,60.02,60.9899,59.53,60.91,266875,53.7809858765693,54.6500658199496,53.3419208469205,54.5784713385844,297834.582965101,0.0,1.0
2014-10-30,60.65,61.04,59.31,59.61,294309,54.3454980575463,54.6949579791035,53.144789609119,53.4136049333938,328451.141088059,0.0,1.0
2014-10-31,62.8,62.88,61.19,62.01,351664,56.2720078815154,56.3436919679886,54.8293656412408,55.5641275275918,392459.768745065,0.0,1.0
2014-11-03,62.47,63.39,62.2,62.94,350851,55.9763110248131,56.8006780192557,55.7343772329659,56.3974550328436,391552.454399583,0.0,1.0
2014-11-04,61.31,62.58,61.01,62.08,260245,54.9368917709507,56.0748766437139,54.668076446676,55.6268511032559,290435.451217809,0.0,1.0
2014-11-05,61.73,61.95,61.1,61.94,312660,55.3132332249354,55.5103644627369,54.7487210439584,55.5014039519277,348931.000318008,0.0,1.0
2014-11-06,60.38,62.7099,60.2642,62.07,422688,54.103564265699,56.1912736791248,53.999801550529,55.6178905924468,471723.107088909,0.0,1.0
2014-11-07,60.23,60.25,58.4595,59.33,450014,53.9691566035616,53.9870776251799,52.3826981648001,53.1627106307374,502219.136368925,0.0,1.0
2014-11-10,60.27,60.4125,59.9,60.31,235166,54.0049986467983,54.1326859258288,53.6734597468594,54.0408406900349,262447.091475675,0.0,1.0
2014-11-11,60.15,60.39,59.85,60.23,194040,53.8974725170884,54.1125247765082,53.6286571928136,53.9691566035616,216550.154486363,0.0,1.0
2014-11-12,60.11,60.2,59.7,59.7,160481,53.8616304738517,53.9422750711342,53.4942495306762,53.4942495306762,179098.048557648,0.0,1.0
2014-11-13,59.88,60.24,59.52,60.24,229384,53.6555387252411,53.9781171143708,53.3329603361114,53.9781171143708,255994.334347041,0.0,1.0
2014-11-14,59.86,60.08,59.49,59.85,139867,53.6376177036228,53.8347489414242,53.3060788036839,53.6286571928136,156092.663664936,0.0,1.0
2014-11-17,59.9,60.07,58.96,59.66,145766,53.6734597468594,53.8257884306151,52.8311717307985,53.4584074874396,162675.993706757,0.0,1.0
2014-11-18,60.4,60.98,59.77,60.1,204853,54.1214852873173,54.6411949142485,53.5569731063403,53.8526699630426,228617.54688206,0.0,1.0
2014-11-19,60.3,60.5099,59.08,60.4,535507,54.0318801792257,54.21996130111,52.9386978605084,54.1214852873173,597629.991643625,0.0,1.0
2014-11-20,60.83,60.85,59.641,60.3,176231,54.5067872521111,54.5247082737295,53.4413825169022,54.0318801792257,196675.171486736,0.0,1.0
2014-11-21,61.17,61.88,60.97,61.8,213400,54.8114446196225,55.4476408870728,54.6322344034394,55.3759568005995,238156.065591579,0.0,1.0
2014-11-24,61.26,61.64,60.97,61.11,161075,54.8920892169049,55.232588627653,54.6322344034394,54.7576815547676,179760.957193831,0.0,1.0
2014-11-25,61.23,61.65,61.005,61.28,196286,54.8652076844775,55.2415491384621,54.6635961912714,54.9100102385233,219056.708016441,0.0,1.0
2014-11-26,61.28,61.48,60.96,61.24,128002,54.9100102385233,55.0892204547064,54.6232738926302,54.8741681952866,142851.231058356,0.0,1.0
2014-11-28,60.73,61.05,60.4501,60.99,202575,54.4171821440195,54.7039184899126,54.1663774464712,54.6501554250577,226075.281102222,0.0,1.0
2014-12-01,59.97,60.61,59.78,60.27,349209,53.7361833225235,54.3096560143097,53.5659336171495,54.0049986467983,389719.969583737,0.0,1.0
2014-12-02,59.92,60.49,59.7,59.97,359642,53.6913807684777,54.2021298845997,53.4942495306762,53.7361833225235,401363.279013526,0.0,1.0
2014-12-03,61.2,61.36,59.88,59.88,208503,54.83832615205,54.9816943249965,53.6555387252411,53.6555387252411,232690.975370389,0.0,1.0
2014-12-04,60.08,61.16,59.91,61.16,253243,53.8347489414242,54.8024841088134,53.6824202576686,54.8024841088134,282621.164567049,0.0,1.0
2014-12-05,60.14,60.45,59.83,60.02,192979,53.8885120062792,54.1662878413631,53.6107361711953,53.7809858765693,215366.070205235,0.0,1.0
2014-12-08,59.7,60.87,59.5,59.84,321468,53.4942495306762,54.5426292953478,53.3150393144931,53.6196966820044,358760.797064637,0.0,1.0
2014-12-09,60.91,60.95,58.85,58.85,375077,54.5784713385844,54.614313381821,52.7326061118978,52.7326061118978,418588.859484032,0.0,1.0
2014-12-10,59.62,60.71,59.61,60.36,284135,53.5793743833632,54.5589369140218,53.5703875711553,54.2443984867461,316168.840994531,0.175,1.0
2014-12-11,59.45,60.6,59.33,60.27,202905,53.4265985758293,54.4600819797352,53.3187568293348,54.1635171768752,225780.838974415,0.0,1.0
2014-12-12,57.42,58.56,57.39,58.56,319566,51.6022756976303,52.6267722893283,51.5753152610066,52.6267722893283,355594.389431989,0.0,1.0
2014-12-15,56.64,58.15,56.39,57.79,331374,50.9013043454159,52.2583129888053,50.6766340402189,51.9347877493217,368733.642514022,0.0,1.0
2014-12-16,57.1,58.28,56.64,56.64,513718,51.3146977069782,52.3751415475077,50.9013043454159,50.9013043454159,571635.400982027,0.0,1.0
2014-12-17,58.5,58.77,56.91,57.14,466276,52.572851416081,52.8154953456937,51.1439482750285,51.3506449558097,518844.712913107,0.0,1.0
2014-12-18,59.99,60.07,59.06,59.42,228855,53.9118864350547,53.9837809327177,53.0761128997221,53.3996381392057,254656.484086097,0.0,1.0
2014-12-19,60.13,60.55,59.29,59.62,1156895,54.037701805965,54.4151479186958,53.2828095805033,53.5793743833632,1287325.21971023,0.0,1.0
2014-12-22,60.81,60.94,59.93,60.33,153652,54.6488050361006,54.765633594803,53.8579655618074,54.2174380501225,170974.975826602,0.0,1.0
2014-12-23,61.3,62.0,60.98,61.29,130096,55.0891588342866,55.718235688838,54.8015808436345,55.0801720220787,144763.234159904,0.0,1.0
2014-12-24,61.66,61.85,61.305,61.35,74386,55.4126840737701,55.5834335057198,55.0936522403905,55.134092895326,82772.398353667,0.0,1.0
2014-12-26,61.78,62.185,61.52,61.99,84873,55.5205258202647,55.8844917146837,55.2868687028599,55.7092488766301,94441.7197519799,0.0,1.0
2014-12-29,61.75,62.385,61.53,61.76,85005,55.493565383641,56.0642279588412,55.2958555150677,55.5025521958489,94588.6016461897,0.0,1.0
2014-12-30,61.82,62.0,61.1,61.56,124789,55.5564730690962,55.718235688838,54.909422590129,55.3228159516914,138857.9143677,0.0,1.0
2014-12-31,61.72,62.5,61.48,62.04,231909,55.4666049470174,56.1675762992318,55.2509214540284,55.7541829376695,258054.797002132,0.0,1.0
2015-01-02,60.77,62.27,60.17,62.21,128410,54.6128577872691,55.9608796184507,54.0736490547965,55.9069587452034,142887.151783862,0.0,1.0
2015-01-05,60.0,60.39,59.72,60.18,276693,53.9208732472625,54.2713589233698,53.669242505442,54.0826358670043,307887.817837647,0.0,1.0
2015-01-06,58.5,60.13,58.42,59.97,248821,52.572851416081,54.037701805965,52.500956918418,53.8939128106389,276873.48332694,0.0,1.0
2015-01-07,59.03,59.16,58.49,58.99,269458,53.0491524630985,53.1659810218009,52.5638646038731,53.013205214267,299837.132196682,0.0,1.0
2015-01-08,60.41,60.54,59.74,59.74,170968,54.2893325477855,54.4061611064879,53.6872161298577,53.6872161298577,190243.209767023,0.0,1.0
2015-01-09,60.24,60.66,59.97,60.59,175307,54.1365567402516,54.5140028529824,53.8939128106389,54.4510951675273,195071.395668356,0.0,1.0
2015-01-12,59.19,60.24,58.51,60.09,282322,53.1929414584245,54.1365567402516,52.5818382282889,54.0017545571334,314151.440432393,0.0,1.0
2015-01-13,60.36,61.16,59.465,59.82,314250,54.2443984867461,54.9633434633763,53.4400787941411,53.7591106275208,349679.05496518,0.0,1.0
2015-01-14,59.19,59.98,58.3,59.57,169449,53.1929414584245,53.9028996228468,52.3931151719234,53.5344403223238,188552.955241988,0.0,1.0
2015-01-15,57.79,59.915,57.71,59.52,196008,51.9347877493217,53.8444853434956,51.8628932516587,53.4895062612845,218106.260001957,0.0,1.0
2015-01-16,58.38,58.42,57.47,57.47,231430,52.4650096695865,52.500956918418,51.6472097586696,51.6472097586696,257521.79376481,0.0,1.0
2015-01-20,58.1,58.76,57.51,58.52,174842,52.2133789277659,52.8065085334858,51.6831570075012,52.5908250404967,194553.970813753,0.0,1.0
2015-01-21,58.12,58.62,57.65,57.83,318753,52.2313525521817,52.6806931625755,51.8089723784114,51.9707349981532,354689.730492652,0.0,1.0
2015-01-22,59.4,59.51,57.98,58.59,186175,53.3816645147899,53.4805194490766,52.1055371812714,52.6537327259519,207164.671624956,0.0,1.0
2015-01-23,59.21,59.69,58.84,59.34,88564,53.2109150828403,53.6422820688184,52.8784030311488,53.3277436415427,98548.8490817379,0.0,1.0
2015-01-26,59.55,59.68,58.58,59.2,162999,53.5164666979081,53.6332952566105,52.644745913744,53.2019282706324,181375.771774922,0.0,1.0
2015-01-27,59.03,59.44,58.12,58.65,129292,53.0491524630985,53.4176117636214,52.2313525521817,52.7076535991991,143868.589895173,0.0,1.0
2015-01-28,58.55,59.75,58.41,59.27,140061,52.6177854771204,53.6962029420656,52.4919701062101,53.2648359560875,155851.704431115,0.0,1.0
2015-01-29,59.5,59.5,58.1,58.54,138535,53.4715326368687,53.4715326368687,52.2133789277659,52.6087986649125,154153.660714721,0.0,1.0
2015-01-30,58.38,59.465,58.3,58.83,188167,52.4650096695865,53.4400787941411,52.3931151719234,52.8694162189409,209381.252937575,0.0,1.0
2015-02-02,59.64,59.7,57.8,58.42,200043,53.597348007779,53.6512688810262,51.9437745615296,52.500956918418,222596.172449958,0.0,1.0
2015-02-03,61.6,61.71,60.14,60.14,302045,55.3587632005229,55.4576181348095,54.0466886181728,54.0466886181728,336098.043458895,0.0,1.0
2015-02-04,60.84,61.48,60.43,61.3,223648,54.6757654727242,55.2509214540284,54.3073061722013,55.0891588342866,248862.438456173,0.0,1.0
2015-02-05,60.02,62.13,59.84,60.8,318414,53.9388468716783,55.8350642475404,53.7770842519365,54.6398182238927,354312.511082523,0.0,1.0
2015-02-06,60.24,61.11,60.07,60.22,525004,54.1365567402516,54.9184094023369,53.9837809327177,54.1185831158358,584193.802936958,0.0,1.0
2015-02-09,60.6,60.87,59.631,60.13,399329,54.4600819797352,54.7027259093479,53.5892598767919,54.037701805965,444349.999491456,0.0,1.0
2015-02-10,60.62,61.0,60.39,61.0,334020,54.4780556041509,54.8195544680503,54.2713589233698,54.8195544680503,371677.956847953,0.0,1.0
2015-02-11,60.76,61.05,59.22,60.42,202282,54.6038709750612,54.8644885290896,53.2199018950481,54.2983193599934,225087.60094341,0.0,1.0
2015-02-12,61.55,61.635,61.0,61.0,105499,55.3138291394835,55.3902170432505,54.8195544680503,54.8195544680503,117393.128463871,0.0,1.0
2015-02-13,62.53,62.61,61.5802,61.62,129696,56.1945367358555,56.2664312335185,55.3409693123513,55.3767368249386,144318.137510784,0.0,1.0
2015-02-17,62.7,62.99,62.16,62.53,105354,56.3473125433894,56.6079300974178,55.862024684164,56.1945367358555,117231.780928565,0.0,1.0
2015-02-18,63.06,63.06,62.25,62.4,139559,56.6708377828729,56.6708377828729,55.9429059940349,56.077708177153,155293.108136469,0.0,1.0
2015-02-19,63.56,63.7,62.462,62.72,197030,57.1201783932668,57.2459937641771,56.1334264128419,56.3652861678051,219243.481940459,0.0,1.0
2015-02-20,64.46,64.48,62.88,63.51,409541,57.9289914919757,57.9469651163915,56.5090751631312,57.0752443322274,455713.316943499,0.0,1.0
2015-02-23,64.84,64.85,63.41,64.41,392916,58.2704903558751,58.2794771680829,56.9853762101486,57.8840574309363,437213.987464434,0.0,1.0
2015-02-24,65.21,65.43,64.53,64.76,377945,58.6030024075665,58.8007122761398,57.9918991774309,58.1985958582121,420555.132629482,0.0,1.0
2015-02-25,65.22,65.278,64.75,64.9,216213,58.6119892197744,58.6641127305801,58.1896090460042,58.3244112291223,240589.204490649,0.0,1.0
2015-02-26,65.42,65.51,64.83,65.24,269884,58.7917254639319,58.8726067738028,58.2615035436672,58.6299628441901,300311.160127995,0.0,1.0
2015-02-27,65.3,65.53,65.162,65.3,462882,58.6838837174374,58.8905803982186,58.5598657089687,58.6838837174374,515068.067845321,0.0,1.0
2015-03-02,66.56,66.58,65.16,65.25,211930,59.8162220556299,59.8341956800457,58.5580683465271,58.638949656398,235823.332120193,0.0,1.0
2015-03-03,66.0,66.38,65.8508,66.22,144205,59.3129605719888,59.6544594358881,59.1788773338473,59.5106704405621,160462.905716002,0.0,1.0
2015-03-04,65.96,66.1,65.75,65.81,166986,59.2770133231573,59.4028286940676,59.0882902667919,59.1422111400391,185812.272625029,0.0,1.0
2015-03-05,65.91,66.28,65.69,65.95,123200,59.2320792621179,59.5645913138094,59.0343693935446,59.2680265109494,137089.76792907,0.0,1.0
2015-03-06,65.48,66.12,65.23,65.26,279403,58.8456463371792,59.4208023184833,58.6209760319823,58.6479364686059,310903.347635437,0.0,1.0
2015-03-09,65.78,66.04,65.202,65.66,194656,59.1152507034155,59.3489078208203,58.5958129578002,59.007408956921,216601.83332793,0.0,1.0
2015-03-10,64.21,65.36,64.16,65.36,107100,57.7043211867788,58.7378045906847,57.6593871257394,58.7378045906847,119174.627801975,0.0,1.0
2015-03-11,64.42,64.5,63.39,64.1,155402,58.0503134567821,58.1224032592742,57.122157249696,57.7619542468136,172453.794714702,0.175,1.0
2015-03-12,65.73,65.76,64.58,65.07,182088,59.2307839725906,59.2578176485251,58.1944930617663,58.6360431020306,202067.969344092,0.0,1.0
2015-03-13,64.43,65.6,63.87,65.45,179170,58.0593246820936,59.1136380435409,57.5546960646487,58.9784696638682,198829.785968219,0.0,1.0
2015-03-16,64.63,64.85,64.32,64.54,120747,58.2395491883239,58.4377961451772,57.9602012036669,58.1584481605203,133996.205649967,0.0,1.0
2015-03-17,65.99,66.0,64.32,64.74,344620,59.46507583069,59.4740870560015,57.9602012036669,58.3386726667506,382434.117544051,0.0,1.0
2015-03-18,66.33,66.39,64.84,65.66,422482,59.7714574912815,59.8255248431506,58.4287849198657,59.16770539541,468839.680947843,0.0,1.0
2015-03-19,65.75,66.5,64.93,66.17,248263,59.2488064232136,59.9246483215773,58.5098859476694,59.6272778862973,275504.153339443,0.0,1.0
2015-03-20,66.28,66.745,65.82,66.17,526160,59.7264013647239,60.1454233417094,59.3118850003942,59.6272778862973,583893.956494046,0.0,1.0
2015-03-23,66.4,66.89,66.22,66.22,209159,59.8345360684621,60.2760861087264,59.6723340128548,59.6723340128548,232109.388867147,0.0,1.0
2015-03-24,65.94,66.84,65.83,66.27,214206,59.4200197041324,60.2310299821688,59.3208962257057,59.7173901394124,237710.181018632,0.0,1.0
2015-03-25,63.31,65.95,63.3,65.85,593393,57.0500674472039,59.4290309294439,57.0410562218923,59.3389186763288,658504.231651723,0.0,1.0
2015-03-26,63.85,64.09,62.84,62.98,209969,57.5366736140257,57.7529430215021,56.6265398575626,56.7526970119238,233008.267734336,0.0,1.0
2015-03-27,64.0,64.38,63.4,63.93,186584,57.6718419936984,58.014268555536,57.1311684750075,57.6087634165178,207057.30192049,0.0,1.0
2015-03-30,65.42,65.91,64.34,64.34,157664,58.9514359879336,59.3929860281979,57.9782236542899,57.9782236542899,174963.997180852,0.0,1.0
2015-03-31,64.24,65.02,63.63,64.62,219645,57.8881114011748,58.590986975473,57.3384266571724,58.2305379630124,243745.986152757,0.0,1.0
2015-04-01,64.6,64.62,63.63,64.04,155759,58.2125155123893,58.2305379630124,57.3384266571724,57.7078868949445,172849.967252463,0.0,1.0
2015-04-02,64.62,65.54,64.4501,64.6,144582,58.2305379630124,59.0595706916718,58.0774372449697,58.2125155123893,160446.548612251,0.0,1.0
2015-04-06,65.06,65.36,64.41,64.41,109363,58.6270318767191,58.8973686360645,58.0413022314706,58.0413022314706,121363.073521473,0.0,1.0
2015-04-07,64.86,65.2,64.59,64.78,162314,58.4468073704887,58.7531890310803,58.2035042870778,58.3747175679966,180124.227714715,0.0,1.0
2015-04-08,65.3,65.38,64.45,64.78,150823,58.8433012841954,58.9153910866875,58.0773471327166,58.3747175679966,167372.354797593,0.0,1.0
2015-04-09,65.66,65.81,65.32,65.32,157114,59.16770539541,59.3028737750827,58.8613237348184,58.8613237348184,174353.647332761,0.0,1.0
2015-04-10,66.42,66.43,65.6505,65.91,130285,59.8525585190852,59.8615697443967,59.159144731364,59.3929860281979,144580.781742866,0.0,1.0
2015-04-13,66.89,67.13,66.31,66.49,154333,60.2760861087264,60.4923555162027,59.7534350406585,59.9156370962657,171267.496555412,0.0,1.0
2015-04-14,67.13,67.19,66.17,66.72,241755,60.4923555162027,60.5464228680718,59.6272778862973,60.1228952784306,268282.050046028,0.0,1.0
2015-04-15,68.25,68.37,67.3,67.5,214571,61.5016127510925,61.6097474548306,60.6455463464985,60.8257708527288,238115.231372365,0.0,1.0
2015-04-16,67.88,68.125,67.79,68.01,195973,61.1681974145664,61.3889724346985,61.0870963867628,61.2853433436161,217476.528690907,0.0,1.0
2015-04-17,67.51,67.84,67.09,67.25,213230,60.8347820780403,61.1321525133203,60.4563106149567,60.6004902199409,236627.087470019,0.0,1.0
2015-04-20,67.81,68.67,67.8,67.97,124814,61.1051188373858,61.8800842141761,61.0961076120743,61.24929844237,138509.465344853,0.0,1.0
2015-04-21,68.07,68.56,67.73,68.22,179517,61.3394106954852,61.7809607357494,61.0330290348937,61.4745790751579,199214.861236015,0.0,1.0
2015-04-22,68.26,68.62,67.615,68.03,122696,61.510623976404,61.8350280876185,60.9293999438112,61.3033657942391,136159.063566203,0.0,1.0
2015-04-23,68.68,69.23,68.15,68.21,111324,61.8890954394876,62.384712831621,61.4115004979773,61.4655678498464,123539.248161668,0.0,1.0
2015-04-24,68.27,68.86,68.18,68.86,171131,61.5196352017155,62.0512974950949,61.4385341739119,62.0512974950949,189908.690643117,0.0,1.0
2015-04-27,68.63,69.09,68.11,68.37,224983,61.84403931293,62.2585556772598,61.3754555967312,61.6097474548306,249669.708860232,0.0,1.0
2015-04-28,69.08,69.47,68.3,68.47,137915,62.2495444519482,62.6009822390973,61.54666887765,61.6998597079458,153047.998726388,0.0,1.0
2015-04-29,68.88,69.34,68.24,68.67,126876,62.0693199457179,62.4838363100476,61.4926015257809,61.8800842141761,140797.722411697,0.0,1.0
2015-04-30,67.9,68.91,67.85,68.4,410221,61.1862198651894,62.0963536216525,61.1411637386318,61.6367811307652,455233.318243393,0.0,1.0
2015-05-01,68.22,68.93,67.77,67.87,162217,61.4745790751579,62.1143760722755,61.0690739361397,61.1591861892549,180016.584196052,0.0,1.0
2015-05-04,68.02,68.96,67.89,68.34,121990,61.2943545689276,62.14140974821,61.1772086398779,61.5827137788961,135375.596306653,0.0,1.0
2015-05-05,67.34,68.46,67.01,67.94,188224,60.6815912477446,61.6908484826343,60.3842208124646,61.2222647664355,208877.254194798,0.0,1.0
2015-05-06,67.3,67.9225,66.45,67.48,140498,60.6455463464985,61.2064951221403,59.8795921950197,60.8077484021058,155914.423558424,0.0,1.0
2015-05-07,67.16,67.26,66.48,67.12,202924,60.5193891921373,60.6095014452524,59.9066258709542,60.4833442908912,225190.241043784,0.0,1.0
2015-05-08,68.59,70.25,67.095,67.96,324568,61.807994411684,63.3038578133955,60.4608162276124,61.2402872170585,360181.871809638,0.0,1.0
2015-05-11,67.98,68.98,67.835,68.6,184515,61.2583096676815,62.1594321988331,61.1276469006646,61.8170056369955,204761.27676467,0.0,1.0
2015-05-12,68.4,68.97,66.28,67.31,462047,61.6367811307652,62.1504209735216,59.7264013647239,60.65455757181,512746.029565539,0.0,1.0
2015-05-13,68.43,68.97,68.34,68.78,167047,61.6638148066997,62.1504209735216,61.5827137788961,61.9792076926028,185376.56558929,0.0,1.0
2015-05-14,69.36,69.37,68.33,68.56,211114,62.5018587606707,62.5108699859822,61.5737025535846,61.7809607357494,234278.905145362,0.0,1.0
2015-05-15,69.27,69.59,68.72,69.3,150198,62.420757732867,62.7091169428355,61.9251403407337,62.4477914088016,166678.775424762,0.0,1.0
2015-05-18,68.79,69.31,68.22,68.93,235931,61.9882189179143,62.4568026341131,61.4745790751579,62.1143760722755,261819.000018239,0.0,1.0
2015-05-19,68.32,68.8,68.01,68.8,181022,61.5646913282731,61.9972301432258,61.2853433436161,61.9972301432258,200885.000365792,0.0,1.0
2015-05-20,68.48,68.735,67.73,68.5,182917,61.7088709332573,61.938657178701,61.0330290348937,61.7268933838803,202987.933024216,0.0,1.0
2015-05-21,68.77,69.0,68.315,68.54,155178,61.9701964672913,62.1774546494561,61.5601857156173,61.7629382851264,172205.215867479,0.0,1.0
2015-05-22,68.34,68.98,68.0,68.47,104470,61.5827137788961,62.1594321988331,61.2763321183046,61.6998597079458,115933.179327453,0.0,1.0
2015-05-26,67.21,68.16,67.02,68.0,180087,60.5644453186949,61.4205117232888,60.3932320377761,61.2763321183046,199847.405624037,0.0,1.0
2015-05-27,68.71,68.85,67.1,67.58,230000,61.9161291154222,62.0422862697834,60.4653218402682,60.8978606552209,255237.209201821,0.0,1.0
2015-05-28,68.22,68.78,67.31,68.13,259256,61.4745790751579,61.9792076926028,60.65455757181,61.3934780473543,287703.382212293,0.0,1.0
2015-05-29,66.64,67.74,65.97,67.47,341288,60.0508054759385,61.0420402602052,59.447053380067,60.7987371767943,378736.507191614,0.0,1.0
2015-06-01,66.97,67.2426,66.14,66.76,225123,60.3481759112185,60.5938219132104,59.6002442103627,60.1589401796767,249825.070639746,0.0,1.0
2015-06-02,67.03,67.81,66.72,66.83,147576,60.4022432630876,61.1051188373858,60.1228952784306,60.2220187568573,163769.071239861,0.0,1.0
2015-06-03,68.29,68.47,67.03,67.24,233544,61.5376576523385,61.6998597079458,60.4022432630876,60.5914789946294,259170.081677523,0.0,1.0
2015-06-04,67.83,68.37,67.49,67.79,262345,61.1231412880088,61.6097474548306,60.8167596274173,61.0870963867628,291131.328904573,0.0,1.0
2015-06-05,68.25,68.35,67.225,67.84,312816,61.5016127510925,61.5917250042076,60.5779621566621,61.1321525133203,347140.360146422,0.0,1.0
2015-06-08,68.86,69.17,68.3,68.3,379986,62.0512974950949,62.3306454797519,61.54666887765,61.54666887765,421680.722503319,0.0,1.0
2015-06-09,69.47,69.73,68.68,69.0,393962,62.6009822390973,62.8352740971967,61.8890954394876,62.1774546494561,437190.267006818,0.0,1.0
2015-06-10,71.8,71.87,69.46,69.49,438367,64.8582941796319,64.9215264998628,62.744528046201,62.7716276120142,485284.896837209,0.175,1.0
2015-06-11,70.7,71.99,70.42,71.97,371009,63.8646434331473,65.0299247631156,63.611714152224,65.0118583859068,410717.650486182,0.0,1.0
2015-06-12,71.1,71.68,70.2,70.2,280018,64.2259709773235,64.7498959163791,63.412984002927,63.412984002927,309987.992350158,0.0,1.0
2015-06-15,69.88,71.02,69.18,70.49,368769,63.1239219675861,64.1537054684883,62.4915987652777,63.6749464724548,408237.905959528,0.0,1.0
2015-06-16,71.39,71.39,69.7,69.92,402426,64.4879334468513,64.4879334468513,62.9613245727068,63.1600547220037,445497.174501298,0.0,1.0
2015-06-17,71.55,72.2,71.0,71.67,340032,64.6324644645218,65.2196217238082,64.1356390912795,64.7408627277747,376425.219145943,0.0,1.0
2015-06-18,72.01,72.26,71.435,71.77,368645,65.0479911403245,65.2738208554346,64.5285827955711,64.8311946138187,408100.634387517,0.0,1.0
2015-06-19,72.54,72.92,71.68,72.25,404568,65.5267501363579,65.8700113033254,64.7498959163791,65.2647876668302,447868.43020491,0.0,1.0
2015-06-22,72.03,73.27,71.92,73.27,332194,65.0660575175333,66.1861729044795,64.9666924428848,66.1861729044795,367748.32736027,0.0,1.0
2015-06-23,72.75,72.98,71.63,72.07,353686,65.7164470970505,65.9242104349518,64.704729973357,65.1021902719509,391540.590470462,0.0,1.0
2015-06-24,72.47,72.86,72.31,72.38,265861,65.4635178161271,65.8158121716989,65.3189867984566,65.3822191186874,294315.785535948,0.0,1.0
2015-06-25,71.92,72.99,71.61,72.63,331918,64.9666924428848,65.9332436235562,64.6866635961482,65.6080488337976,367442.787409665,0.0,1.0
2015-06-26,71.58,72.42,71.31,72.11,465763,64.659564030335,65.4183518731051,64.4156679380161,65.1383230263685,515613.058021221,0.0,1.0
2015-06-29,70.22,71.85,70.17,70.77,343123,63.4310503801359,64.903460122654,63.3858844371138,63.9278757533782,379847.045186963,0.0,1.0
2015-06-30,70.29,71.28,70.1,70.5,333029,63.4942827003667,64.3885683722028,63.322652116883,63.6839796610592,368672.696413733,0.0,1.0
2015-07-01,70.7,71.06,70.06,70.86,267556,63.8646434331473,64.1898382229059,63.2865193624654,64.0091744508178,296192.199363036,0.0,1.0
2015-07-02,69.89,71.1,69.75,70.95,294970,63.1329551561905,64.2259709773235,63.0064905157288,64.0904731482575,326540.287065567,0.0,1.0
2015-07-06,69.27,70.07,68.65,69.3,376858,62.5728974627173,63.2955525510698,62.0128397692442,62.5999970285305,417192.661975643,0.0,1.0
2015-07-07,69.11,69.656,68.12,69.29,353858,62.4283664450468,62.9215785428474,61.5340807732107,62.5909638399261,391730.999425187,0.0,1.0
2015-07-08,67.27,69.09,67.15,68.5,385775,60.7662597418362,62.410300067838,60.6578614785833,61.8773419401781,427064.037843574,0.0,1.0
2015-07-09,67.28,68.63,67.25,68.18,323524,60.7752929304406,61.9947733920354,60.7481933646274,61.5882799048371,358150.387607555,0.0,1.0
2015-07-10,68.48,68.58,67.7,67.95,269389,61.8592755629693,61.9496074490133,61.1546868518257,61.3805165669358,298221.383165427,0.0,1.0
2015-07-13,69.06,69.27,68.61,69.0,226253,62.3832005020248,62.5728974627173,61.9767070148266,62.3290013703984,250468.58856645,0.0,1.0
2015-07-14,68.99,69.14,68.83,68.96,177833,62.319968181794,62.4554660108601,62.1754371641235,62.2928686159807,196866.253753707,0.0,1.0
2015-07-15,67.68,68.96,67.61,68.96,189075,61.1366204746168,62.2928686159807,61.073388154386,62.2928686159807,209311.471596848,0.0,1.0
2015-07-16,67.43,68.46,67.35,67.95,167035,60.9107907595067,61.8412091857605,60.8385252506715,61.3805165669358,184912.556700671,0.0,1.0
2015-07-17,65.97,67.332,65.87,67.32,206704,59.5919452232635,60.8222655111835,59.5016133372194,60.8114256848582,228827.282427369,0.0,1.0
2015-07-20,65.58,66.29,65.41,65.95,223124,59.2396508676917,59.8810072586045,59.0860866614168,59.5738788460547,247004.695430781,0.0,1.0
2015-07-21,64.82,65.92,64.6,65.53,222080,58.5531285337568,59.5467792802415,58.3543983844599,59.1944849246696,245848.957356752,0.0,1.0
2015-07-22,64.37,64.95,64.055,64.73,121990,58.1466350465586,58.6705599856141,57.8620896055198,58.4718298363172,135046.444110006,0.0,1.0
2015-07-23,63.32,64.91,63.24,64.43,203081,57.198150243096,58.6344272311965,57.1258847342608,58.200834178185,224816.517061269,0.0,1.0
2015-07-24,62.02,63.44,61.94,63.44,248079,56.0238357245233,57.3065485063489,55.951570215688,57.3065485063489,274630.599298026,0.0,1.0
2015-07-27,61.57,62.05,61.0,61.45,166475,55.617342237325,56.0509352903365,55.1024504868739,55.5089439740722,184292.620569008,0.0,1.0
2015-07-28,61.6,62.2,61.37,62.0,303291,55.6444418031383,56.1864331194026,55.4366784652369,56.0057693473145,335751.873764799,0.0,1.0
2015-07-29,62.04,62.17,61.26,61.73,344486,56.0419021017321,56.1593335535894,55.3373133905885,55.7618732549955,381355.925450279,0.0,1.0
2015-07-30,62.2,62.26,61.39,61.8,376416,56.1864331194026,56.240632251029,55.4547448424457,55.8251055752264,416703.355243152,0.0,1.0
2015-07-31,62.45,62.76,62.15,62.57,678976,56.4122628345127,56.6922916812493,56.1412671763806,56.5206610977656,751645.99095037,0.0,1.0
2015-08-03,61.87,62.7,61.69,62.29,226755,55.8883378954572,56.6380925496229,55.7257405005779,56.2677318168422,251024.317027334,0.0,1.0
2015-08-04,61.21,62.48,60.92,61.83,230774,55.2921474475664,56.4393624003259,55.0301849780387,55.8522051410396,255473.465800825,0.0,1.0
2015-08-05,61.49,62.24,61.07,61.67,238589,55.5450767284898,56.2225658738202,55.1656828071048,55.7076741233691,264124.895923947,0.0,1.0
2015-08-06,55.5,61.24,54.47,60.57,1237056,50.1341967544509,55.3192470133797,49.2037783281971,54.7140233768845,1369456.62730509,0.0,1.0
2015-08-07,54.05,55.47,54.01,55.08,417796,48.8243844068121,50.1070971886376,48.7882516523944,49.7548028330658,462512.207257841,0.0,1.0
2015-08-10,55.32,55.61,54.24,54.24,573782,49.9715993595716,50.2335618290993,48.9960149902958,48.9960149902958,635193.202675035,0.0,1.0
2015-08-11,55.01,55.24,54.61,54.78,378844,49.691570512835,49.8993338507363,49.3302429686588,49.4838071749337,419391.221185434,0.0,1.0
2015-08-12,54.9,55.1,54.42,54.51,521797,49.5922054381865,49.7728692102746,49.1586123851751,49.2399110826147,577644.310166972,0.0,1.0
2015-08-13,54.45,55.08,54.405,54.92,203347,49.1857119509883,49.7548028330658,49.1450626022685,49.6102718153953,225110.986723809,0.0,1.0
2015-08-14,53.99,54.67,53.6,54.23,389345,48.7701852751856,49.3844421002852,48.4178909196138,48.9869818016914,431016.130682928,0.0,1.0
2015-08-17,54.51,54.63,53.28,53.76,479166,49.2399110826147,49.3483093458676,48.1288288842728,48.5624219372843,530450.565115298,0.0,1.0
2015-08-18,54.5,54.64,54.09,54.54,196992,49.2308778940103,49.357342534472,48.8605171612297,49.2670106484279,218075.818658237,0.0,1.0
2015-08-19,54.49,54.795,53.926,54.24,428219,49.2218447054059,49.4973569578403,48.7123728681174,48.9960149902958,474050.768508425,0.0,1.0
2015-08-20,54.0,54.45,53.91,54.29,398420,48.77921846379,49.1857119509883,48.6979197663504,49.0411809333178,441062.417102293,0.0,1.0
2015-08-21,52.37,53.46,52.34,52.96,340887,47.3068087212719,48.2914262791521,47.2797091554587,47.8397668489319,377371.728775536,0.0,1.0
2015-08-24,49.93,51.79,49.21,49.21,413984,45.102710701797,46.7828837822164,44.4523211222798,44.4523211222798,458292.213447305,0.0,1.0
2015-08-25,49.94,51.59,49.72,51.37,475472,45.1117438904014,46.6022200101283,44.9130137411045,46.4034898608314,526361.200703933,0.0,1.0
2015-08-26,50.91,51.05,49.8,51.05,252766,45.9879631850287,46.1144278254904,44.9852792499397,46.1144278254904,279819.243314287,0.0,1.0
2015-08-27,52.36,52.43,50.98,51.39,300449,47.2977755326675,47.3610078528984,46.0511955052595,46.4215562380402,332605.697896608,0.0,1.0
2015-08-28,52.5,53.0,52.27,52.46,228532,47.4242401731292,47.8758996033495,47.2164768352279,47.3881074187116,252991.507216558,0.0,1.0
2015-08-31,53.47,53.72,51.903,52.22,363062,48.3004594677565,48.5262891828667,46.8849588134462,47.1713108922058,401920.092560596,0.0,1.0
2015-09-01,51.31,52.87,51.16,52.72,294302,46.3492907292049,47.7584681514922,46.2137929001388,47.6229703224261,325800.791822797,0.0,1.0
2015-09-02,51.48,51.89,51.17,51.72,194344,46.5028549354798,46.8732156682605,46.2228260887433,46.7196514619856,215144.406378515,0.0,1.0
2015-09-03,51.79,52.045,51.47,51.48,209493,46.7828837822164,47.0132300916287,46.4938217468754,46.5028549354798,231914.785768813,0.0,1.0
2015-09-04,50.92,51.7,50.89,51.05,201939,45.9969963736331,46.7015850847768,45.9698968078199,46.1144278254904,223552.290164198,0.0,1.0
2015-09-08,52.39,52.45,51.38,51.655,281866,47.3248750984807,47.3790742301072,46.4125230494358,46.6609357360569,312033.781584646,0.0,1.0
2015-09-09,51.83,52.89,51.73,52.88,192761,46.9770973372111,47.9378483149739,46.8864604525165,47.9287846265044,212673.902737838,0.175,1.0
2015-09-10,52.36,52.86,51.43,51.5,245743,47.4574728260925,47.9106572495655,46.6145497984327,46.6779956177189,271129.133385408,0.0,1.0
2015-09-11,53.27,53.49,51.95,51.95,235763,48.2822684768134,48.4816696231415,47.0858615988447,47.0858615988447,260118.163586934,0.0,1.0
2015-09-14,52.25,53.34,52.05,53.34,184918,47.3577722529284,48.3457142960996,47.1764984835392,48.3457142960996,204020.692704829,0.0,1.0
2015-09-15,53.58,53.7,52.34,52.34,195664,48.5632428193666,48.6720070810001,47.4393454491536,47.4393454491536,215876.793050962,0.0,1.0
2015-09-16,54.51,54.78,53.19,53.56,243435,49.4061658470264,49.6508854357018,48.2097589690577,48.5451154424277,268582.708706562,0.0,1.0
2015-09-17,53.83,54.72,53.59,54.36,248238,48.7898350311031,49.5965033048851,48.5723065078361,49.2702105199845,273881.875835026,0.0,1.0
2015-09-18,52.36,53.58,52.07,53.22,640396,47.4574728260925,48.5632428193666,47.1946258604782,48.2369500344661,706551.203914177,0.0,1.0
2015-09-21,51.82,52.97,51.71,52.84,135284,46.9680336487417,48.0103578227296,46.8683330755776,47.8925298726266,149259.322466607,0.0,1.0
2015-09-22,50.61,51.19,50.17,51.07,328618,45.871327343937,46.3970212751657,45.4725250512808,46.2882570135322,362565.418159809,0.0,1.0
2015-09-23,50.59,51.06,50.37,50.84,241175,45.8531999669981,46.2791933250627,45.65379882067,46.0797921787346,266089.242599894,0.0,1.0
2015-09-24,50.91,51.08,49.72,50.12,277920,46.1432379980208,46.2973207020016,45.0646590701551,45.4272066089335,306630.132904996,0.0,1.0
2015-09-25,51.66,52.46,51.02,51.31,311123,46.8230146332303,47.5481097107871,46.2429385711849,46.5057855367992,343263.121904869,0.0,1.0
2015-09-28,51.47,51.83,51.015,51.27,349531,46.6508045523106,46.9770973372111,46.2384067269501,46.4695307829214,385638.806075188,0.0,1.0
2015-09-29,52.11,52.37,51.28,51.6,342649,47.230880614356,47.466536514562,46.4785944713908,46.7686325024135,378045.870789307,0.0,1.0
2015-09-30,53.58,54.0,52.71,52.73,497622,48.5632428193666,48.9439177350839,47.7747019225236,47.7928292994625,549028.137580779,0.0,1.0
2015-10-01,53.2,54.84,51.54,53.77,641991,48.2188226575271,49.7052675665186,46.7142503715968,48.7354529002864,708310.973135477,0.0,1.0
2015-10-02,56.13,56.43,52.77,52.82,742472,50.8744833790789,51.1463940331627,47.8290840533404,47.8744024956877,819172.020862977,0.0,1.0
2015-10-05,58.88,59.15,56.24,56.62,716501,53.3669977081804,53.6117172968558,50.974183952243,51.3186041140825,790518.123404443,0.0,1.0
2015-10-06,63.86,66.95,58.76,58.98,4057623,57.8807145659715,60.6813943030346,53.2582334465469,53.457634592875,4476790.01068066,0.0,1.0
2015-10-07,64.7,64.98,62.06,64.31,1357739,58.6420643974061,58.895847674551,56.2492506414687,58.2885805470972,1497998.30893889,0.0,1.0
2015-10-08,65.99,66.05,64.16,64.44,586133,59.8112802099665,59.8656623407832,58.1526252200553,58.4064084972002,646682.641371633,0.0,1.0
2015-10-09,65.12,66.45,64.6,66.45,433641,59.0227393131235,60.2282098795616,58.5514275127115,60.2282098795616,478437.67077956,0.0,1.0
2015-10-12,64.3,65.19,63.84,64.91,299097,58.2795168586277,59.0861851324097,57.8625871890326,58.8324018552648,329994.792967349,0.0,1.0
2015-10-13,63.96,65.13,63.76,64.19,293947,57.9713514506661,59.0318030015929,57.7900776812769,58.1798162854637,324312.779494189,0.0,1.0
2015-10-14,63.24,64.08,62.62,63.71,374493,57.318765880865,58.0801157122996,56.7568171957585,57.7447592389296,413179.470214417,0.0,1.0
2015-10-15,64.16,64.235,62.76,63.43,262770,58.1526252200553,58.2206028835762,56.8837088343309,57.4909759617847,289915.083561622,0.0,1.0
2015-10-16,65.49,65.82,63.78,64.15,294228,59.3580957864935,59.6571975059856,57.8082050582158,58.1435615315858,324622.807802142,0.0,1.0
2015-10-19,64.8,65.6,64.41,65.0,251863,58.7327012821007,59.4577963596575,58.3792174317918,58.9139750514899,277881.351337979,0.0,1.0
2015-10-20,64.99,66.05,64.41,64.6,173119,58.9049113630205,59.8656623407832,58.3792174317918,58.5514275127115,191002.813681563,0.0,1.0
2015-10-21,64.66,65.68,64.44,65.31,136131,58.6058096435283,59.5303058674132,58.4064084972002,59.1949493940432,150193.820604815,0.0,1.0
2015-10-22,65.88,66.3699,64.93,64.93,244725,59.7115796368024,60.1556097349213,58.8505292322037,58.8505292322037,270005.97033382,0.0,1.0
2015-10-23,66.08,66.5,65.205,66.4,297837,59.8928534061916,60.2735283219089,59.0997806651139,60.1828914372143,328604.630447702,0.0,1.0
2015-10-26,64.41,65.8898,63.95,65.6,325882,58.3792174317918,59.7204620515025,57.9622877621966,59.4577963596575,359546.779545718,0.0,1.0
2015-10-27,62.08,63.98,61.96,63.72,539579,56.2673780184076,57.989478827605,56.1586137567741,57.7538229273991,595319.446181437,0.0,1.0
2015-10-28,63.16,63.7999,62.086,62.49,470602,57.2462563731093,57.82624179827,56.2728162314893,56.6389892456555,519216.87465946,0.0,1.0
2015-10-29,61.65,63.5,61.59,63.01,518001,55.8776394142208,57.5544217810709,55.8232572834041,57.1103010460674,571512.361380689,0.0,1.0
2015-10-30,60.99,62.26,60.81,62.07,541584,55.2794359752365,56.4305244108579,55.1162895827862,56.2583143299382,597531.569873415,0.0,1.0
2015-11-02,64.51,65.86,61.08,61.08,939126,58.4698543164864,59.6934522598635,55.3610091714616,55.3610091714616,1036141.08446509,0.0,1.0
2015-11-03,62.97,65.13,62.89,64.17,713173,57.0740462921896,59.0318030015929,57.0015367844339,58.1616889085248,786846.329066835,0.0,1.0
2015-11-04,63.15,64.09,62.69,63.67,241671,57.2371926846398,58.0891794007691,56.8202630150447,57.7085044850518,266636.481179057,0.0,1.0
2015-11-05,64.32,64.46,62.95,63.26,213904,58.2976442355667,58.4245358741391,57.0559189152506,57.3368932578039,236001.050478232,0.0,1.0
2015-11-06,65.07,65.18,63.47,64.14,166917,58.9774208707761,59.0771214439402,57.5272307156626,58.1344978431164,184160.124834857,0.0,1.0
2015-11-09,64.41,64.98,63.65,64.98,131044,58.3792174317918,58.895847674551,57.6903771081128,58.895847674551,144581.315257637,0.0,1.0
2015-11-10,62.99,64.23,62.91,63.6,309770,57.0921736691285,58.2160710393415,57.0196641613728,57.6450586657655,341770.352151629,0.0,1.0
2015-11-11,62.49,63.34,62.17,63.15,173588,56.6389892456555,57.4094027655596,56.3489512146328,57.2371926846398,191520.263063876,0.0,1.0
2015-11-12,60.81,62.37,60.62,61.91,233446,55.1162895827862,56.530224984022,54.9440795018665,56.1132953144268,257561.809175805,0.0,1.0
2015-11-13,60.06,61.55,59.89,60.39,232322,54.4365129475767,55.7870025295262,54.2824302435959,54.7356146670689,256321.695943993,0.0,1.0
2015-11-16,60.38,61.48,60.13,60.19,316775,54.7265509785994,55.72355671024,54.4999587668629,54.5543408976797,349498.993778714,0.0,1.0
2015-11-17,60.36,60.9,59.59,60.67,264529,54.7084236016605,55.1978627790113,54.0105195895121,54.9893979442138,291855.794571192,0.0,1.0
2015-11-18,60.36,60.72,59.73,60.69,210510,54.7084236016605,55.0347163865611,54.1374112280845,55.0075253211527,232256.438103882,0.0,1.0
2015-11-19,59.61,60.56,59.31,60.34,113111,54.028646966451,54.8896973710497,53.7567363123672,54.6902962247216,124795.772031581,0.0,1.0
2015-11-20,59.64,60.22,59.365,60.04,152195,54.0558380318594,54.5815319630881,53.8065865989492,54.4183855706378,167917.289426727,0.0,1.0
2015-11-23,59.34,59.92,58.97,59.68,179629,53.7839273777756,54.3096213090043,53.4485709044056,54.0920927857372,198185.320033073,0.0,1.0
2015-11-24,58.8,60.15,58.44,58.95,401237,53.2944882004247,54.5180861438018,52.9681954155242,53.4304435274666,442686.221345719,0.0,1.0
2015-11-25,59.5,59.86,58.86,58.86,360422,53.9289463932869,54.2552391781875,53.3488703312415,53.3488703312415,397654.885441439,0.0,1.0
2015-11-27,59.12,59.68,58.89,59.4,159140,53.5845262314475,54.0920927857372,53.3760613966499,53.8383095085923,175579.732838591,0.0,1.0
2015-11-30,58.9,59.56,58.66,59.36,242566,53.3851250851193,53.9833285241037,53.1675965618523,53.8020547547145,267623.937889441,0.0,1.0
2015-12-01,59.22,59.44,58.565,59.03,219329,53.6751631161421,53.8745642624702,53.0814915213924,53.5029530352223,241986.472437823,0.0,1.0
2015-12-02,58.43,59.45,58.35,59.08,189169,52.9591317270547,53.8836279509396,52.886622219299,53.5482714775696,208710.836253257,0.0,1.0
2015-12-03,58.02,59.0,57.53,58.71,270326,52.5875204998069,53.4757619698139,52.1433997648033,53.2129150041996,298251.645465155,0.0,1.0
2015-12-04,59.02,59.43,58.05,58.05,359352,53.4938893467529,53.8655005740007,52.6147115652152,52.6147115652152,396474.350603325,0.0,1.0
2015-12-07,58.74,59.73,58.01,58.76,260418,53.240106069608,54.1374112280845,52.5784568113374,53.2582334465469,287320.113524947,0.0,1.0
2015-12-08,58.15,59.0,57.66,57.92,367510,52.7053484499098,53.4757619698139,52.2612277149063,52.4968836151123,405475.101266247,0.0,1.0
2015-12-09,56.73,58.7,56.5918,57.72,188058,51.5769192354621,53.3679738960272,51.4512726597818,52.4769923897562,206846.986949635,0.175,1.0
2015-12-10,56.47,57.04,56.06,56.62,190764,51.3405363868596,51.8587603241804,50.9677788179095,51.4769111072072,209823.345023664,0.0,1.0
2015-12-11,55.87,56.22,54.94,55.46,282405,50.7950375054692,51.1132451862802,49.949514239314,50.4222799365191,310620.251994127,0.0,1.0
2015-12-14,56.43,56.49,55.5,55.98,233029,51.3041697947669,51.3587196829059,50.4586465286118,50.8950456337241,256311.066383171,0.0,1.0
2015-12-15,56.41,57.06,55.93,56.72,152021,51.2859864987205,51.8769436202268,50.8495873936082,51.5678275874389,167209.508784899,0.0,1.0
2015-12-16,57.12,57.28,56.16,56.88,154363,51.9314935083658,52.0769598767366,51.0586952981412,51.7132939558097,169785.499401815,0.0,1.0
2015-12-17,56.59,57.24,55.65,57.24,249645,51.4496361631376,52.0405932846439,50.5950212489594,52.0405932846439,274587.180854001,0.0,1.0
2015-12-18,56.06,56.63,55.67,56.21,624286,50.9677788179095,51.4860027552303,50.6132045450057,51.1041535382571,686658.786623487,0.0,1.0
2015-12-21,57.08,57.53,56.4,56.4,200007,51.8951269162731,52.3042510773159,51.2768948506974,51.2768948506974,219989.818666771,0.0,1.0
2015-12-22,57.16,57.52,56.87,57.38,243128,51.9678601004585,52.2951594292928,51.7042023077865,52.1678763569683,267419.063496851,0.0,1.0
2015-12-23,57.1,57.7,56.8,57.47,210443,51.9133102123195,52.4588090937099,51.6405607716243,52.2497011891769,231468.485651459,0.0,1.0
2015-12-24,57.18,57.43,56.59,57.0,62331,51.9860433965049,52.2133345970842,51.4496361631376,51.8223937320877,68558.5273881339,0.0,1.0
2015-12-28,56.64,57.195,55.97,57.15,184523,51.4950944032535,51.9996808685396,50.8859539857009,51.9587684524353,202958.802991138,0.0,1.0
2015-12-29,56.72,57.21,56.23,57.03,180417,51.5678275874389,52.0133183405744,51.1223368343034,51.8496686761573,198442.570082061,0.0,1.0
2015-12-30,56.73,57.17,56.31,56.6,167166,51.5769192354621,51.9769517484817,51.1950700184888,51.4587278111608,183867.65476833,0.0,1.0
2015-12-31,55.93,56.67,55.83,56.39,196692,50.8495873936082,51.522369347323,50.7586709133765,51.2678032026742,216343.615039496,0.0,1.0
2016-01-04,54.7,55.655,54.0,55.1,372881,49.7313146867579,50.5995670729709,49.0948993251358,50.0949806076848,410135.763119712,0.0,1.0
2016-01-05,54.58,55.05,54.27,54.93,251220,49.6222149104798,50.049522367569,49.3403738217614,49.9404225912909,276319.54004343,0.0,1.0
2016-01-06,54.51,54.655,53.65,53.78,462314,49.5585733743176,49.6904022706536,48.7766916443247,48.894883068626,508504.067493186,0.0,1.0
2016-01-07,53.98,54.77,53.37,53.7,469938,49.0767160290894,49.7949562229201,48.5221254996758,48.8221498844406,516889.78588062,0.0,1.0
2016-01-08,53.83,54.6103,53.77,54.21,287159,48.9403413087418,49.64976260399,48.8857914206028,49.2858239336224,315849.226969713,0.0,1.0
2016-01-11,53.88,54.305,53.395,54.12,163321,48.9857995488577,49.3721945898425,48.5448546197338,49.2039991014138,179638.49852493,0.0,1.0
2016-01-12,54.49,54.52,53.7,54.32,254908,49.5403900782713,49.5676650223408,48.8221498844406,49.3858320618773,280376.010323185,0.0,1.0
2016-01-13,53.35,54.815,53.06,54.73,230698,48.5039422036295,49.8358686390244,48.2402844109575,49.7585896308274,253747.174782816,0.0,1.0
2016-01-14,52.92,53.59,52.46,53.59,348308,48.113001338633,48.7221417561857,47.6947855295671,48.7221417561857,383107.660032828,0.0,1.0
2016-01-15,52.4,52.67,51.14,51.48,234997,47.640235641428,47.8857101380537,46.4946879905082,46.8038040232961,258475.690437011,0.0,1.0
2016-01-19,53.12,53.53,52.24,53.01,196615,48.2948342990965,48.6675918680466,47.4947692730573,48.1948261708416,216258.921923569,0.0,1.0
2016-01-20,53.27,53.64,50.54,52.42,273030,48.4312090194441,48.7675999963015,45.9491891091178,47.6584189374744,300308.590152287,0.0,1.0
2016-01-21,52.17,53.61,52.06,53.32,271615,47.431127736895,48.740325052232,47.3311196086401,48.47666725956,298752.216658292,0.0,1.0
2016-01-22,52.39,53.24,51.98,53.0,244387,47.6311439934049,48.4039340753746,47.2583864244548,48.1857345228184,268803.850937798,0.0,1.0
2016-01-25,47.87,51.86,47.7,51.73,532130,43.5217190869305,47.1492866481767,43.3671610705366,47.0310952238754,585295.425695846,0.0,1.0
2016-01-26,48.58,49.35,47.97,48.21,339315,44.1672260965758,44.8672829943602,43.6126355671623,43.8308351197184,373216.164038836,0.0,1.0
2016-01-27,48.57,49.93,48.29,48.43,276910,44.1581344485527,45.3945985797042,43.9035683039038,44.0308513762282,304576.243266563,0.0,1.0
2016-01-28,48.08,49.54,47.88,49.2,321726,43.7126436954172,45.0400243068005,43.5308107349537,44.7309082740126,353869.836557648,0.0,1.0
2016-01-29,48.43,50.07,47.06,49.22,373005,44.0308513762282,45.5218816520287,42.7852955970535,44.7490915700589,410272.152033674,0.0,1.0
2016-02-01,48.31,48.76,46.94,48.0,162051,43.9217515999502,44.330875760993,42.6761958207754,43.6399105112318,178241.612067422,0.0,1.0
2016-02-02,46.69,47.72,46.29,47.72,208558,42.4489046201961,43.3853443665829,42.0852386992692,43.3853443665829,229395.154177126,0.0,1.0
2016-02-03,46.37,47.6,45.63,47.07,189209,42.1579718834545,43.2762445903049,41.4851899297397,42.7943872450767,208112.984046164,0.0,1.0
2016-02-04,46.26,47.16,45.595,46.22,188134,42.0579637551996,42.8762120772852,41.4533691616586,42.0215971631069,206930.580154966,0.0,1.0
2016-02-05,44.61,46.01,44.6,46.01,167685,40.557841831376,41.8306725546203,40.5487501833529,41.8306725546203,184438.508367895,0.0,1.0
2016-02-08,43.79,44.14,42.98,44.14,203803,39.8123266934758,40.1305343742869,39.0759032035988,40.1305343742869,224165.079290945,0.0,1.0
2016-02-09,43.85,44.34,43.166,43.25,159750,39.8668765816149,40.3123673347504,39.2450078568298,39.3213777002245,175710.717784961,0.0,1.0
2016-02-10,43.39,44.76,43.27,43.98,190203,39.4486607725489,40.6942165517236,39.3395609962708,39.9850680059161,209206.295179048,0.0,1.0
2016-02-11,43.58,43.96,42.6,42.66,310295,39.6214020849892,39.9668847098698,38.7304205787182,38.7849704668572,341296.75852948,0.0,1.0
2016-02-12,45.3,45.79,43.69,44.09,319372,41.185165544975,41.6306562981105,39.7214102132441,40.085076134171,351280.647013575,0.0,1.0
2016-02-16,46.92,47.04,45.84,45.87,201329,42.6580125247291,42.7671123010072,41.6761145382264,41.7033894822959,221443.900475295,0.0,1.0
2016-02-17,47.52,47.96,46.83,47.2,235573,43.2035114061195,43.6035439191391,42.5761876925205,42.9125786693779,259109.238940573,0.0,1.0
2016-02-18,46.17,47.92,46.07,47.45,353695,41.9761389229911,43.5671773270464,41.8852224427593,43.1398698699573,389032.878415973,0.0,1.0
2016-02-19,45.96,46.5,45.7,46.05,263085,41.7852143145044,42.2761633077558,41.5488314659019,41.867039146713,289369.979270463,0.0,1.0
2016-02-22,47.94,47.95,46.28,46.28,210167,43.5853606230927,43.5944522711159,42.076147051246,42.076147051246,231164.910326835,0.0,1.0
2016-02-23,47.9,48.2,47.17,47.78,204875,43.5489940310001,43.8217434716953,42.8853037253084,43.439894254722,225344.183450353,0.0,1.0
2016-02-24,50.08,50.28,47.05,47.36,304066,45.5309733000518,45.7128062605153,42.7762039490303,43.0580450377487,334445.415424113,0.0,1.0
2016-02-25,50.13,50.57,49.17,50.3,170469,45.5764315401677,45.9764640531873,44.7036333299431,45.7309895565616,187500.659468448,0.0,1.0
2016-02-26,50.89,50.975,49.98,50.36,163798,46.2673967899289,46.3446757981258,45.4400568198201,45.7855394447007,180163.155879443,0.0,1.0
2016-02-29,51.36,52.24,50.85,50.94,277298,46.694704247018,47.4947692730573,46.2310301978362,46.3128550300447,305003.008577991,0.0,1.0
2016-03-01,52.46,52.58,50.97,51.77,161772,47.6947855295671,47.8038853058451,46.3401299741143,47.0674618159681,177934.737011009,0.0,1.0
2016-03-02,54.05,54.12,52.43,52.46,180363,49.1403575652516,49.2039991014138,47.6675105854976,47.6947855295671,198383.174909852,0.0,1.0
2016-03-03,54.71,54.79,53.36,54.03,191340,49.7404063347811,49.8131395189665,48.5130338516527,49.1221742692053,210456.893527226,0.0,1.0
2016-03-04,55.78,55.9,54.13,54.69,289942,50.7132126732606,50.8223124495387,49.213090749437,49.7222230387347,318910.278159669,0.0,1.0
2016-03-07,56.86,56.91,55.3,55.71,236840,51.6951106597633,51.7405688998792,50.2768135681483,50.6495711370984,260502.825666292,0.0,1.0
2016-03-08,54.57,56.52,54.27,56.52,182124,49.6131232624566,51.3859946269754,49.3403738217614,51.3859946269754,200320.117470224,0.0,1.0
2016-03-09,54.05,54.62,53.59,54.62,139886,49.2994614056571,49.8193632188158,48.8798915213537,49.8193632188158,153365.535533668,0.175,1.0
2016-03-10,53.77,54.32,53.09,54.32,139011,49.0440710412985,49.5457306855744,48.4238372992847,49.5457306855744,152406.219779468,0.0,1.0
2016-03-11,55.27,55.37,54.04,54.29,103499,50.4122337075055,50.5034445519193,49.2903403212158,49.5183674322503,113472.252850171,0.0,1.0
2016-03-14,55.06,55.29,54.17,55.26,122423,50.2206909342365,50.4304758763882,49.4089144189537,50.4031126230641,134219.785801569,0.0,1.0
2016-03-15,54.13,54.67,54.01,54.59,111029,49.3724300811882,49.8649686410227,49.2629770678916,49.7919999654917,121727.850140597,0.0,1.0
2016-03-16,55.29,55.65,54.0,54.0,121063,50.4304758763882,50.7588349162779,49.2538559834503,49.2538559834503,132728.735029327,0.0,1.0
2016-03-17,57.23,57.54,54.565,55.36,184593,52.1999662580159,52.4827198756987,49.7691972543882,50.4943234674779,202380.540588525,0.0,1.0
2016-03-18,58.43,58.69,57.04,57.6,557348,53.2944963909815,53.5316445864573,52.0266656536297,52.5374463823469,611054.533681846,0.0,1.0
2016-03-21,58.48,58.89,57.921,58.09,151104,53.3401018131883,53.7140662752849,52.8302331929152,52.9843795199745,165664.511682937,0.0,1.0
2016-03-22,58.21,58.605,57.8,58.12,171216,53.0938325332711,53.4541153687056,52.7198680711745,53.0117427732987,187714.521338322,0.0,1.0
2016-03-23,55.65,58.27,55.61,57.96,219192,50.7588349162779,53.1485590399194,50.7223505785124,52.8658054222366,240313.530050868,0.0,1.0
2016-03-24,55.6,56.74,55.26,55.37,281909,50.713229494071,51.7530331203883,50.4031126230641,50.5034445519193,309073.994229307,0.0,1.0
2016-03-28,55.33,56.06,55.095,55.8,230046,50.4669602141538,51.1327993783745,50.2526147297813,50.8956511828986,252213.43084639,0.0,1.0
2016-03-29,55.85,56.13,54.61,55.01,487293,50.9412566051055,51.1966469694641,49.8102421343744,50.1750855120296,534248.973498474,0.0,1.0
2016-03-30,55.6,56.93,55.57,56.26,251005,50.713229494071,51.9263337247745,50.6858662407469,51.3152210672021,275192.05815184,0.0,1.0
2016-03-31,55.72,56.14,55.49,55.49,178888,50.8226825073676,51.2057680539055,50.6128975652158,50.6128975652158,196125.801871143,0.0,1.0
2016-04-01,55.68,55.79,54.73,55.23,279085,50.786198169602,50.8865300984572,49.919695147671,50.3757493697399,305977.871155182,0.0,1.0
2016-04-04,54.99,56.42,54.95,55.72,136219,50.1568433431468,51.4611584182641,50.1203590053813,50.8226825073676,149345.180252925,0.0,1.0
2016-04-05,53.73,56.38,53.66,54.5,327305,49.007586703533,51.4246740804986,48.9437391124433,49.7099102055192,358844.391918042,0.0,1.0
2016-04-06,53.9,54.7,53.61,53.61,185857,49.1626451390365,49.8923318943468,48.8981336902364,48.8981336902364,203766.34071802,0.0,1.0
2016-04-07,53.46,54.195,53.21,53.44,199838,48.7613174236158,49.4317171300572,48.5332903125813,48.743075254733,219094.561928836,0.0,1.0
2016-04-08,53.22,54.15,53.12,53.78,118305,48.5424113970226,49.3906722500709,48.4512005526088,49.0531921257399,129704.97177209,0.0,1.0
2016-04-11,52.44,53.5,52.42,53.18,203002,47.830966810595,48.7978017613813,47.8127246417123,48.5059270592571,222563.447696021,0.0,1.0
2016-04-12,52.61,52.89,52.37,52.64,188971,47.9860252460985,48.2414156104571,47.7671192195054,48.0133884994226,207180.408442108,0.0,1.0
2016-04-13,55.65,55.72,52.96,53.11,283519,50.7588349162779,50.8226825073676,48.3052632015468,48.4420794681675,310839.135217034,0.0,1.0
2016-04-14,55.76,55.96,55.17,55.69,127715,50.8591668451331,51.0415885339607,50.3210228630917,50.7953192540434,140021.727482967,0.0,1.0
2016-04-15,55.79,56.34,55.38,55.43,102881,50.8865300984572,51.3881897427331,50.5125656363607,50.5581710585675,112794.701837491,0.0,1.0
2016-04-18,57.14,57.62,55.74,55.74,126030,52.1178764980435,52.5556885512297,50.8409246762503,50.8409246762503,138174.359430595,0.0,1.0
2016-04-19,57.04,57.86,56.73,57.51,107555,52.0266656536297,52.7745945778228,51.7439120359469,52.4553566223745,117919.09250621,0.0,1.0
2016-04-20,56.67,57.5,56.63,57.27,108322,51.6891855292986,52.4462355379331,51.6527011915331,52.2364505957814,118760.00128732,0.0,1.0
2016-04-21,56.78,57.21,56.52,56.63,87230,51.7895174581538,52.1817240891331,51.5523692626779,51.6527011915331,95635.5579872314,0.0,1.0
2016-04-22,58.76,58.79,56.61,56.76,154381,53.595492177547,53.6228554308711,51.6344590226503,51.771275289271,169257.286227522,0.0,1.0
2016-04-25,57.49,58.5575,57.04,58.43,118848,52.4371144534918,53.410790217609,52.0266656536297,53.2944963909815,130300.295720125,0.0,1.0
2016-04-26,58.83,58.895,57.54,57.6,129407,53.6593397686366,53.7186268175056,52.4827198756987,52.5374463823469,141876.770061374,0.0,1.0
2016-04-27,58.54,59.19,58.25,58.72,159605,53.3948283198366,53.9876988085263,53.1303168710366,53.5590078397815,174984.675370309,0.0,1.0
2016-04-28,57.32,58.29,57.15,58.05,73956,52.2820560179883,53.1668012088021,52.1269975824849,52.947895182209,81082.4639058086,0.0,1.0
2016-04-29,58.37,58.41,56.92,57.3,192011,53.2397698843332,53.2762542220987,51.9172126403331,52.2638138491055,210513.345462413,0.0,1.0
2016-05-02,58.36,58.87,57.625,58.52,190828,53.2306487998918,53.6958241064022,52.5602490934504,53.3765861509539,209216.350562735,0.0,1.0
2016-05-03,56.99,58.88,56.69,57.73,83046,51.9810602314228,53.7049451908435,51.7074276981814,52.6560204800849,91048.3841408645,0.0,1.0
2016-05-04,56.28,57.125,55.665,56.89,155567,51.3334632360848,52.1041948713814,50.77251654294,51.889849387009,170557.570209786,0.0,1.0
2016-05-05,57.87,58.5,56.275,56.51,169597,52.7837156622642,53.3583439820711,51.3289026938641,51.5432481782366,185939.513102837,0.0,1.0
2016-05-06,58.77,62.67,58.06,60.32,472921,53.6046132619884,57.1618361941264,52.9570162666504,55.0183813504022,518492.075190639,0.0,1.0
2016-05-09,57.89,58.9,57.68,58.57,184828,52.801957831147,53.7231873597263,52.610415057878,53.4221915731608,202638.185391081,0.0,1.0
2016-05-10,58.35,58.635,57.54,57.89,206051,53.2215277154504,53.4814786220297,52.4827198756987,52.801957831147,225906.251964084,0.0,1.0
2016-05-11,58.31,58.91,57.83,58.3,127782,53.1850433776849,53.7323084441677,52.7472313244987,53.1759222932435,140095.183660718,0.0,1.0
2016-05-12,57.95,59.2,57.41,58.63,91228,52.8566843377952,53.9968198929677,52.3641457779607,53.476918079809,100018.808713277,0.0,1.0
2016-05-13,56.39,58.04,56.35,57.8,128581,51.43379516494,52.9387740977676,51.3973108271745,52.7198680711745,140971.17598941,0.0,1.0
2016-05-16,57.6,58.29,56.44,56.44,112159,52.5374463823469,53.1668012088021,51.4794005871469,51.4794005871469,122966.737914592,0.0,1.0
2016-05-17,56.62,58.31,56.18,57.43,134394,51.6435801070917,53.1850433776849,51.242252391671,52.3823879468435,147344.321679881,0.0,1.0
2016-05-18,58.12,58.28,55.72,56.48,107485,53.0117427732987,53.1576801243608,50.8226825073676,51.5158849249124,117842.347245874,0.0,1.0
2016-05-19,57.01,58.31,56.31,57.68,108957,51.9993024003055,53.1850433776849,51.360826489409,52.610415057878,119456.190434653,0.0,1.0
2016-05-20,58.5,58.76,57.11,57.35,176335,53.3583439820711,53.595492177547,52.0905132447193,52.3094192713124,193326.792590605,0.0,1.0
2016-05-23,58.45,58.8,57.67,58.23,206104,53.3127385598642,53.6319765153125,52.6012939734366,53.1120747021539,225964.359089767,0.0,1.0
2016-05-24,58.7,59.34,58.15,58.7,581036,53.5407656708987,54.124515075147,53.0391060266228,53.5407656708987,637025.129779537,0.0,1.0
2016-05-25,59.42,59.81,58.685,58.87,262845,54.197483750678,54.5532060438918,53.5270840442366,53.6958241064022,288172.970757238,0.0,1.0
2016-05-26,59.48,59.9,59.16,59.71,103766,54.2522102573263,54.6352958038643,53.9603355552022,54.4619951994781,113764.98120031,0.0,1.0
2016-05-27,59.61,59.73,59.03,59.69,114213,54.3707843550643,54.4802373683608,53.8417614574642,54.4437530305953,125218.663125022,0.0,1.0
2016-05-31,60.12,60.44,59.4,59.68,279050,54.8359596615746,55.1278343636988,54.1792415817953,54.4346319461539,305939.498525013,0.0,1.0
2016-06-01,63.77,65.22,60.05,60.31,853839,58.1651554826782,59.4877127266783,54.772112070485,55.0092602659608,936115.661999996,0.0,1.0
2016-06-02,64.11,64.655,63.6,64.0,507269,58.4752723536851,58.9723714557403,58.0100970471747,58.3749404248299,556149.878076635,0.0,1.0
2016-06-03,64.55,65.0,62.85,64.01,283304,58.8766000691058,59.2870488689679,57.3260157140713,58.3840615092713,310603.417631716,0.0,1.0
2016-06-06,66.8,67.0,64.8,64.9,278953,60.9288440684162,61.1112657572438,59.1046271801403,59.1958380245541,305833.151521405,0.0,1.0
2016-06-07,67.27,67.52,66.785,67.0,165526,61.3575350371611,61.5855621481956,60.9151624417542,61.1112657572438,181476.22803387,0.0,1.0
2016-06-08,67.02,67.94,66.77,67.69,174792,61.2891269038507,62.130457801367,61.0605043773517,61.901835274868,191136.020886341,0.175,1.0
2016-06-09,66.25,66.72,66.0,66.51,173324,60.5849695222338,61.0147798720519,60.3563469957348,60.8227369497928,189530.754749097,0.0,1.0
2016-06-10,64.95,66.14,64.76,65.63,146146,59.3961323844391,60.4843756105743,59.2223792642998,60.0179856565163,159811.461099222,0.0,1.0
2016-06-13,64.22,64.89,64.02,64.44,109455,58.728554607062,59.3412629780793,58.5456565858628,58.9297424303811,119689.64921801,0.0,1.0
2016-06-14,63.27,64.77,62.7,63.93,171700,57.8597890063658,59.2315241653598,57.3385296459481,58.4633524763232,187754.901747132,0.0,1.0
2016-06-15,63.13,64.459,63.09,63.59,190025,57.7317603915264,58.947117742395,57.6951807872865,58.1524258402845,207793.390824104,0.0,1.0
2016-06-16,62.6,62.84,61.56,62.6,203984,57.2470806353485,57.4665582607875,56.2960109251127,57.2470806353485,223057.634699982,0.0,1.0
2016-06-17,63.1,63.615,62.53,62.84,389140,57.7043256883465,58.1752880929344,57.1830663279288,57.4665582607875,425526.747034822,0.0,1.0
2016-06-20,63.37,64.85,63.35,64.13,169860,57.9512380169654,59.3046833738395,57.9329482148455,58.6462504975223,185742.851547862,0.0,1.0
2016-06-21,62.48,63.74,62.0,63.59,248715,57.137341822629,58.2895993561839,56.6983865717509,58.1524258402845,271971.231147571,0.0,1.0
2016-06-22,62.4,63.36,62.33,62.78,130248,57.0641826141493,57.9420931159054,57.0001683067296,57.4116888544278,142426.909975308,0.0,1.0
2016-06-23,64.09,64.35,62.79,63.35,140563,58.6096708932825,58.8474383208415,57.4208337554877,57.9329482148455,153706.419652196,0.0,1.0
2016-06-24,59.12,61.96,58.95,61.11,285207,54.0646550664825,56.6618069675111,53.9091917484632,55.8844903774145,311875.435425709,0.0,1.0
2016-06-27,56.5,58.28,55.73,58.28,321384,51.668690988773,53.2964833774459,50.9645336071561,53.2964833774459,351435.185457777,0.0,1.0
2016-06-28,56.21,57.6099,55.92,57.21,336677,51.4034888580342,52.6836835574179,51.1382867272953,52.3179789640302,368158.165728125,0.0,1.0
2016-06-29,57.62,57.72,56.39,57.02,275850,52.6929199074885,52.7843689180881,51.5680970771134,52.1442258438909,301643.504059094,0.0,1.0
2016-06-30,59.47,59.51,57.61,57.63,285995,54.3847266035811,54.4213062078209,52.6837750064285,52.7020648085485,312737.117793657,0.0,1.0
2016-07-01,60.66,60.83,59.49,59.49,236657,55.4729698297163,55.6284331477356,54.403016405701,54.403016405701,258785.741309092,0.0,1.0
2016-07-05,59.51,60.575,58.35,60.07,248977,54.4213062078209,55.3952381707066,53.3604976848656,54.9334206671787,272257.729599858,0.0,1.0
2016-07-06,60.98,61.49,59.03,59.26,553909,55.765606663635,56.231996617693,53.9823509569428,54.1926836813219,605702.561862855,0.0,1.0
2016-07-07,60.26,61.55,59.82,61.05,152536,55.1071737873179,56.2868660240527,54.7047981406797,55.8296209710547,166798.961519514,0.0,1.0
2016-07-08,61.57,61.64,60.66,60.66,201626,56.3051558261726,56.3691701335924,55.4729698297163,55.4729698297163,220479.148629396,0.0,1.0
2016-07-11,62.58,62.73,61.38,61.98,300822,57.2287908332286,57.365964349128,56.1314027060334,56.680096769631,328950.52448093,0.0,1.0
2016-07-12,63.49,63.89,62.77,63.36,233965,58.0609768296849,58.4267728720833,57.4025439533678,57.9420931159054,255842.024387116,0.0,1.0
2016-07-13,62.82,63.58,62.25,63.55,217893,57.4482684586676,58.1432809392246,56.9270090982499,58.1158462360447,238267.203298706,0.0,1.0
2016-07-14,63.4,64.15,63.06,63.56,129453,57.9786727201453,58.6645402996423,57.6677460841066,58.1249911371046,141557.573068558,0.0,1.0
2016-07-15,63.31,64.05,63.02,63.96,167913,57.8963686106056,58.5730912890427,57.6311664798668,58.490787179503,183613.796255482,0.0,1.0
2016-07-18,63.68,63.99,63.113,63.32,156211,58.2347299498242,58.5182218826829,57.7162140597244,57.9055135116656,170817.594390339,0.0,1.0
2016-07-19,63.73,64.35,62.96,63.64,208678,58.280454455124,58.8474383208415,57.576297073507,58.1981503455843,228190.549719208,0.0,1.0
2016-07-20,64.31,64.61,63.49,63.9,192922,58.8108587166016,59.0852057484004,58.0609768296849,58.4359177731433,210961.276382412,0.0,1.0
2016-07-21,63.75,64.66,63.35,64.3,153729,58.2987442572439,59.1309302537002,57.9329482148455,58.8017138155417,168103.51363241,0.0,1.0
2016-07-22,65.15,65.23,63.1,63.77,197243,59.5790304056383,59.6521896141179,57.7043256883465,58.3170340593638,215686.313834068,0.0,1.0
2016-07-25,64.19,65.045,63.8,64.91,199524,58.7011199038821,59.4830089445087,58.3444687625437,59.3595527801992,218180.599977838,0.0,1.0
2016-07-26,64.15,64.47,63.46,63.97,304620,58.6645402996423,58.957177133561,58.033542126505,58.499932080563,333103.658533555,0.0,1.0
2016-07-27,63.59,64.52,63.08,64.03,248196,58.1524258402845,59.0029016388608,57.6860358862266,58.5548014869227,271403.701770712,0.0,1.0
2016-07-28,62.78,63.35,62.47,63.35,206662,57.4116888544278,57.9329482148455,57.128196921569,57.9329482148455,225986.042544355,0.0,1.0
2016-07-29,62.35,62.82,61.85,62.5,186930,57.0184581088495,57.4482684586676,56.5612130558515,57.1556316247489,204408.991168267,0.0,1.0
2016-08-01,62.74,62.77,61.51,62.18,209327,57.3751092501879,57.4025439533678,56.2502864198129,56.8629947908302,228900.234816668,0.0,1.0
2016-08-02,61.19,62.92,61.17,62.6,159988,55.9576495858942,57.5397174692672,55.9393597837742,57.2470806353485,174947.764826559,0.0,1.0
2016-08-03,62.04,62.04,60.84,61.14,184897,56.7349661759907,56.7349661759907,55.6375780487956,55.9119250805944,202185.894399182,0.0,1.0
2016-08-04,62.86,63.03,61.72,62.13,297431,57.4848480629074,57.6403113809268,56.442329342072,56.8172702855304,325242.447184341,0.0,1.0
2016-08-05,64.82,64.85,62.86,63.39,191675,59.2772486706596,59.3046833738395,57.4848480629074,57.9695278190853,209597.674970189,0.0,1.0
2016-08-08,64.85,65.17,64.45,64.79,129604,59.3046833738395,59.5973202077582,58.9388873314411,59.2498139674797,141722.692405564,0.0,1.0
2016-08-09,64.75,65.04,64.12,64.94,315712,59.2132343632399,59.4784364939787,58.6371055964624,59.3869874833791,345232.822017417,0.0,1.0
2016-08-10,64.5,65.115,63.64,64.78,193720,58.9846118367409,59.5470232519284,58.1981503455843,59.2406690664197,211833.893805791,0.0,1.0
2016-08-11,69.61,69.93,65.728,66.2,808462,63.6576562783803,63.9502931122991,60.1076056869039,60.539245016934,884057.678370937,0.0,1.0
2016-08-12,69.33,69.96,68.63,69.7,348664,63.4015990487015,63.9777278154789,62.7614559745043,63.73996038792,381266.016673046,0.0,1.0
2016-08-15,69.97,70.17,68.9701,69.47,214218,63.9868727165389,64.1697707377381,63.0724740595535,63.5296276635409,234248.570427881,0.0,1.0
2016-08-16,69.75,70.14,69.5,69.91,182747,63.7856848932198,64.1423360345582,63.5570623667208,63.9320033101791,199834.857481556,0.0,1.0
2016-08-17,70.19,70.5,69.29,69.5,211465,64.188060539858,64.4715524727168,63.3650194444616,63.5570623667208,231238.149667777,0.0,1.0
2016-08-18,70.3,70.94,70.02,70.04,284291,64.2886544515176,64.873928119355,64.0325972218387,64.0508870239586,310873.784348246,0.0,1.0
2016-08-19,70.5,70.695,69.695,70.07,224681,64.4715524727168,64.649878043386,63.73538793739,64.0783217271385,245689.918925145,0.0,1.0
2016-08-22,71.08,71.09,69.79,70.14,213832,65.0019567341944,65.0111016352544,63.8222644974596,64.1423360345582,233826.477288251,0.0,1.0
2016-08-23,70.85,71.622,70.81,71.27,112142,64.7916240098153,65.4976103716442,64.7550444055755,65.1757098543337,122627.898612271,0.0,1.0
2016-08-24,72.05,72.84,71.03,71.03,430457,65.8890121370105,66.6114593207474,64.9562322288946,64.9562322288946,470707.11555833,0.0,1.0
2016-08-25,72.25,73.12,71.7,71.7,6829978,66.0719101582097,66.8675165504262,65.5689405999119,65.5689405999119,7468618.80212623,0.0,1.0
2016-08-26,69.99,72.78,69.84,72.33,888843,64.0051625186588,66.5565899143876,63.8679890027594,66.1450693666894,971954.747429389,0.0,1.0
2016-08-29,69.73,70.59,69.36,70.0,211744,63.7673950910998,64.5538565822564,63.4290337518813,64.0143074197188,231543.237714297,0.0,1.0
2016-08-30,70.53,70.55,69.73,69.73,174614,64.4989871758966,64.5172769780166,63.7673950910998,63.7673950910998,190941.376899672,0.0,1.0
2016-08-31,70.38,70.73,69.69,70.37,392793,64.3618136599972,64.6818851970958,63.73081548686,64.3526687589373,429521.3227837,0.0,1.0
2016-09-01,70.94,70.95,70.18,70.26,317147,64.873928119355,64.883073020415,64.178915638798,64.2520748472777,346802.002471739,0.0,1.0
2016-09-02,71.31,71.66,71.08,71.49,286171,65.2122894585735,65.5323609956721,65.0019567341944,65.3768976776528,312929.57476924,0.0,1.0
2016-09-06,69.71,71.58,69.52,71.42,222582,63.7491052889799,65.4592017871924,63.5753521688407,65.3128833702331,243394.650790216,0.0,1.0
2016-09-07,70.53,70.75,69.565,69.77,537629,64.4989871758966,64.7001749992157,63.6165042236105,63.8039746953397,587900.291621485,0.0,1.0
2016-09-08,69.83,70.68,69.64,70.35,197105,63.8588441016994,64.636160691796,63.6850909815602,64.3343789568173,215535.410069123,0.0,1.0
2016-09-09,67.77,69.225,66.97,69.14,325870,61.9749944833477,63.3055775875719,61.2434023985509,63.2278459285622,356340.651324042,0.0,1.0
2016-09-12,69.13,69.36,66.951,67.33,350263,63.2187010275023,63.4290337518813,61.226027086537,61.5726188367095,383014.532036434,0.0,1.0
2016-09-13,67.75,68.86,67.695,68.33,369051,61.9567046812278,62.9717886988833,61.906407725398,62.4871089427055,403559.314179853,0.0,1.0
2016-09-14,67.36,67.82,66.985,67.65,271969,61.7600893084387,62.181847638039,61.416264583221,62.0259804292737,296628.972612202,0.175,1.0
2016-09-15,68.33,68.34,66.8,67.36,172710,62.6494492643351,62.6586179236743,61.2466443854469,61.7600893084387,188369.960767049,0.0,1.0
2016-09-16,68.38,68.66,67.79,68.07,627025,62.6952925610308,62.9520150225267,62.1543416600216,62.4110641215175,683878.609518607,0.0,1.0
2016-09-19,67.97,69.12,67.71,68.63,253834,62.3193775281261,63.3737733521271,62.0809923853085,62.9245090445093,276849.635929263,0.0,1.0
2016-09-20,67.29,68.5,67.26,68.5,190177,61.6959086930647,62.8053164731005,61.6684027150473,62.8053164731005,207420.728555353,0.0,1.0
2016-09-21,68.19,68.58,67.55,67.75,238254,62.5210880335872,62.8786657478136,61.9342938358823,62.1176670226651,259856.966201102,0.0,1.0
2016-09-22,69.44,69.54,68.8,68.97,231295,63.6671704509795,63.7588570443709,63.0803762532746,63.23624346204,252266.979767324,0.0,1.0
2016-09-23,67.84,69.17,67.82,68.95,172757,62.2001849567173,63.4196166488228,62.181847638039,63.2179061433617,188421.222350952,0.0,1.0
2016-09-26,67.29,67.99,67.17,67.36,121343,61.6959086930647,62.3377148468044,61.585884780995,61.7600893084387,132345.412248022,0.0,1.0
2016-09-27,67.77,67.82,66.8,67.29,177291,62.1360043413434,62.181847638039,61.2466443854469,61.6959086930647,193366.329189687,0.0,1.0
2016-09-28,68.8,68.83,67.63,67.81,100181,63.0803762532746,63.1078822312921,62.0076431105954,62.1726789786999,109264.611427269,0.0,1.0
2016-09-29,68.23,69.09,68.045,68.71,123469,62.5577626709437,63.3462673741097,62.3881424731697,62.9978583192224,134664.180915678,0.0,1.0
2016-09-30,69.19,69.69,68.16,68.52,243236,63.4379539675011,63.896386934458,62.4935820555698,62.8236537917788,265290.694094921,0.0,1.0
2016-10-03,68.73,69.39,68.55,68.87,180776,63.0161956379007,63.6213271542838,62.8511597697962,63.1445568686486,197167.321102565,0.0,1.0
2016-10-04,68.53,69.49,68.27,68.76,133619,62.8328224511179,63.7130137476752,62.5944373083003,63.0437016159181,145734.501694935,0.0,1.0
2016-10-05,69.94,70.73,68.44,68.78,273052,64.1256034179365,64.8499275057284,62.7503045170657,63.0620389345964,297810.170385989,0.0,1.0
2016-10-06,70.31,70.52,69.13,69.78,179592,64.4648438134846,64.6573856596065,63.3829420114662,63.9789048685102,195875.965456984,0.0,1.0
2016-10-07,68.66,70.21,68.4,70.21,208748,62.9520150225267,64.3731572200932,62.7136298797091,64.3731572200932,227675.598229401,0.0,1.0
2016-10-10,69.98,70.06,68.97,69.01,313916,64.162278055293,64.2356273300061,63.23624346204,63.2729180993966,342379.390910479,0.0,1.0
2016-10-11,67.34,69.54,67.0,69.54,166329,61.7417519897604,63.7588570443709,61.4300175722297,63.7588570443709,181410.382748089,0.0,1.0
2016-10-12,67.46,68.05,66.825,67.32,217194,61.8517759018301,62.3927268028392,61.2695660337947,61.7234146710821,236887.41392414,0.0,1.0
2016-10-13,66.48,66.93,65.89,66.64,124477,60.9532472865945,61.3658369568557,60.4122963855853,61.0999458360207,135763.578289618,0.0,1.0
2016-10-14,65.82,67.38,65.76,66.89,152458,60.3481157702113,61.7784266271169,60.2931038141765,61.3291623194991,166281.671464436,0.0,1.0
2016-10-17,65.95,66.16,65.18,65.7,254170,60.4673083416201,60.659850187742,59.7613215725064,60.2380918581416,277216.101720576,0.0,1.0
2016-10-18,66.15,66.75,65.72,66.75,179881,60.6506815284029,61.2008010887512,60.2564291768199,61.2008010887512,196191.169664394,0.0,1.0
2016-10-19,66.1,66.595,65.9,66.27,218652,60.6048382317072,61.0586868689945,60.4214650449244,60.7607054404725,238477.613697161,0.0,1.0
2016-10-20,64.9,66.1,64.76,65.55,204264,59.5045991110105,60.6048382317072,59.3762378802626,60.1005619680545,222785.024990565,0.0,1.0
2016-10-21,65.71,66.135,64.0,64.19,240807,60.2472605174808,60.6369285393942,58.679419770488,58.8536242979317,262641.451811885,0.0,1.0
2016-10-24,66.6,66.8296,65.62,66.73,135887,61.0632711986641,61.2737836170907,60.1647425834285,61.1824637700729,148208.1457863,0.0,1.0
2016-10-25,64.7,66.6,64.55,66.48,172742,59.3212259242278,61.0632711986641,59.1836960341407,60.9532472865945,188404.862270983,0.0,1.0
2016-10-26,64.61,65.46,64.3,64.32,254328,59.2387079901755,60.0180440340023,58.9544795506622,58.9728168693405,277388.427896253,0.0,1.0
2016-10-27,64.01,64.59,63.84,64.37,169628,58.6885884298272,59.2203706714972,58.5327212210618,59.0186601660362,185008.509669347,0.0,1.0
2016-10-28,64.47,65.02,63.6,63.91,174336,59.1103467594276,59.6146230230802,58.3126733969225,58.5969018364358,190143.393435725,0.0,1.0
2016-10-31,65.13,65.35,64.38,64.67,189859,59.7154782758107,59.9171887812718,59.0278288253753,59.2937199462103,207073.894860003,0.0,1.0
2016-11-01,63.26,65.67,63.1,65.34,137629,58.0009389793918,60.2105858801242,57.8542404299656,59.9080201219326,150108.09640674,0.0,1.0
2016-11-02,63.54,64.04,63.11,63.11,146520,58.2576614408877,58.7160944078446,57.8634090893047,57.8634090893047,159805.26114057,0.0,1.0
2016-11-03,63.9,64.26,63.53,63.72,133152,58.5877331770967,58.9178049133057,58.2484927815485,58.4226973089922,145225.157871889,0.0,1.0
2016-11-04,64.48,65.87,63.8,64.27,280039,59.1195154187667,60.393959066907,58.4960465837053,58.9269735726448,305430.69563571,0.0,1.0
2016-11-07,65.71,66.24,65.24,66.16,204169,60.2472605174808,60.7331994624551,59.8163335285412,60.659850187742,222681.411150759,0.0,1.0
2016-11-08,66.0,66.41,65.31,65.63,145060,60.5131516383158,60.8890666712205,59.8805141439152,60.1739112427677,158212.880023554,0.0,1.0
2016-11-09,67.75,68.44,64.41,65.33,406457,62.1176670226651,62.7503045170657,59.0553348033927,59.8988514625935,443311.268273361,0.0,1.0
2016-11-10,72.64,76.27,70.01,71.84,930632,66.6011414395039,69.9293647796113,64.1897840333104,65.8676486923728,1015014.26280215,0.0,1.0
2016-11-11,73.92,74.08,72.77,72.97,946168,67.7747298349137,67.9214283843399,66.7203340109127,66.9037071976955,1031958.9429624,0.0,1.0
2016-11-14,78.01,78.04,74.8,74.91,326880,71.5247115046215,71.5522174826389,68.5815718567579,68.6824271094884,356518.862691985,0.0,1.0
2016-11-15,77.61,77.85,76.4,77.79,278883,71.1579651310559,71.3780129551952,70.0485573510201,71.3230009991604,304169.878806072,0.0,1.0
2016-11-16,77.14,77.61,76.93,77.29,227465,70.7270381421164,71.1579651310559,70.5344962959945,70.8645680322035,248089.706015151,0.0,1.0
2016-11-17,76.99,77.62,76.59,77.5,285120,70.5895082520293,71.167133790395,70.2227618784637,71.0571098783254,310972.400057326,0.0,1.0
2016-11-18,78.11,78.13,76.175,77.02,430717,71.6163980980128,71.6347354166911,69.8422625158895,70.6170142300467,469770.970943783,0.0,1.0
2016-11-21,79.16,79.2,78.15,78.34,235702,72.5791073286224,72.615781965979,71.6530727353694,71.827277262813,257073.571262317,0.0,1.0
2016-11-22,79.02,79.585,78.07,79.5,494105,72.4507460978745,72.9687753505358,71.5797234606563,72.8908417461531,538906.487550243,0.0,1.0
2016-11-23,79.0,79.17,78.46,78.87,198022,72.4324087791962,72.5882759879615,71.9373011748827,72.3132162077874,215977.050379321,0.0,1.0
2016-11-25,78.97,79.12,78.65,78.99,101080,72.4049028011788,72.5424326912658,72.1115057023263,72.423240119857,110245.125553432,0.0,1.0
2016-11-28,78.76,79.1,78.45,78.86,181367,72.2123609550569,72.5240953725876,71.9281325155436,72.3040475484482,197811.908253357,0.0,1.0
2016-11-29,79.11,79.51,78.14,78.69,150950,72.5332640319267,72.9000104054923,71.6439040760303,72.1481803396829,164636.938091517,0.0,1.0
2016-11-30,79.58,80.395,79.05,79.77,332475,72.9641910208662,73.711436757006,72.4782520758919,73.1383955483099,362621.172520552,0.0,1.0
2016-12-01,78.34,80.73,77.98,79.93,403826,71.827277262813,74.0185868448672,71.497205526604,73.2850940977361,440441.710246738,0.0,1.0
2016-12-02,77.62,78.29,77.54,78.29,239553,71.167133790395,71.7814339661173,71.0937845156819,71.7814339661173,261273.749126448,0.0,1.0
2016-12-05,80.17,80.28,78.31,78.56,276127,73.5051419218754,73.6059971746059,71.7997712847956,72.0289877682741,301163.986779705,0.0,1.0
2016-12-06,80.04,80.63,79.48,80.62,277798,73.3859493504666,73.9269002514758,72.8725044274749,73.9177315921367,302986.49968829,0.0,1.0
2016-12-07,81.61,81.82,79.37,80.16,198121,74.8254288667114,75.0179707128333,72.7716491747443,73.4959732625363,216085.026907118,0.0,1.0
2016-12-08,82.59,83.08,80.83,81.77,442391,75.723957481947,76.1732217895648,74.1102734382586,74.9721274161376,482503.475847926,0.0,1.0
2016-12-09,82.52,83.0,81.96,82.87,261712,75.659776866573,76.0998725148517,75.1463319435812,75.9806799434429,285441.949929163,0.0,1.0
2016-12-12,82.71,83.7,82.01,82.57,314332,75.8339813940166,76.7416786685914,75.192175240277,75.7056201632687,342833.110461629,0.0,1.0
2016-12-13,81.4,83.12,80.155,83.07,559800,74.6328870205895,76.2098964269213,73.4913889328667,76.1640531302257,610558.184455988,0.0,1.0
2016-12-14,78.99,81.48,78.9,80.99,355490,72.583691658292,74.8717457439882,72.5009909082066,74.4214861046343,386865.898640085,0.175,1.0
2016-12-15,78.49,79.43,78.2,79.02,359153,72.1242430467064,72.9880064364873,71.8577628519867,72.6112585749871,390852.198639294,0.0,1.0
2016-12-16,77.61,79.36,77.59,78.73,1105431,71.3156134903157,72.9236836308653,71.2972355458523,72.3447783802675,1202997.43227547,0.0,1.0
2016-12-19,79.81,79.82,77.65,77.81,271182,73.3371873812923,73.3463763535241,71.3523693792426,71.49939293495,295116.791259995,0.0,1.0
2016-12-20,80.37,80.85,79.34,80.34,169733,73.8517698262682,74.2928404933904,72.9053056864019,73.8242029095731,184713.802283827,0.0,1.0
2016-12-21,80.33,80.97,79.74,80.23,158018,73.8150139373414,74.4031081601709,73.2728645756704,73.7231242150242,171964.824808881,0.0,1.0
2016-12-22,79.3,80.48,78.82,80.28,186002,72.868549797475,73.952848520817,72.4274791303529,73.7690690761828,202418.72029833,0.0,1.0
2016-12-23,79.11,80.15,78.91,79.36,82565,72.6939593250725,73.6496124371705,72.5101798804383,72.9236836308653,89852.2684779281,0.0,1.0
2016-12-27,79.44,79.832,79.08,79.3,108081,72.997195408719,73.3574031202021,72.6663924083774,72.868549797475,117620.335848882,0.0,1.0
2016-12-28,78.26,79.63,78.15,79.63,87677,71.912896685377,73.1717858811215,71.8118179908282,73.1717858811215,95415.4586488137,0.0,1.0
2016-12-29,78.56,78.94,78.08,78.42,78233,72.1885658523284,72.5377467971334,71.7474951852062,72.0599202410844,85137.9218777175,0.0,1.0
2016-12-30,78.1,78.88,77.8,78.58,149761,71.7658731296696,72.4826129637431,71.4902039627183,72.2069437967918,162979.053830594,0.0,1.0
2017-01-03,78.49,79.93,77.93,79.16,186572,72.1242430467064,73.4474550480729,71.6096606017305,72.7399041862311,203039.029061515,0.0,1.0
2017-01-04,80.24,80.7,78.97,79.25,228669,73.732313187256,74.1550059099147,72.5653137138285,72.8226049363165,248851.551875242,0.0,1.0
2017-01-05,78.63,79.87,77.87,79.86,138817,72.2528886579503,73.3923212146826,71.5545267683403,73.3831322424509,151069.125577431,0.0,1.0
2017-01-06,79.53,81.5,79.49,80.33,234389,73.0798961588044,74.8901236884517,73.0431402698776,73.8150139373414,255076.404726859,0.0,1.0
2017-01-09,77.39,79.12,77.375,79.12,188103,71.1134561012181,72.7031482973042,71.0996726428705,72.7031482973042,204705.156634212,0.0,1.0
2017-01-10,79.39,79.46,77.74,77.74,230334,72.9512505475604,73.0155733531824,71.435070129328,71.435070129328,250663.506420337,0.0,1.0
2017-01-11,79.56,80.25,78.775,79.17,166968,73.1074630754996,73.7415021594877,72.3861287553102,72.7490931584628,181704.760651883,0.0,1.0
2017-01-12,78.86,79.21,76.82,79.21,256686,72.4642350192797,72.7858490473896,70.5896846840105,72.7858490473896,279341.359977296,0.0,1.0
2017-01-13,80.26,81.01,79.31,79.48,139025,73.7506911317194,74.4398640490978,72.8777387697068,73.0339512976459,151295.483862944,0.0,1.0
2017-01-17,77.52,80.14,77.27,80.14,128336,71.2329127402303,73.6404234649388,71.0031884344375,73.6404234649388,139663.062161732,0.0,1.0
2017-01-18,77.79,77.9,77.22,77.8,217228,71.4810149904866,71.5820936850354,70.957243573279,71.4902039627183,236400.75791102,0.0,1.0
2017-01-19,76.55,78.78,76.22,78.25,243451,70.3415824337543,72.390723241426,70.0383463501078,71.9037077131453,264938.225800522,0.0,1.0
2017-01-20,77.4,77.56,76.48,76.89,220429,71.1226450734498,71.2696686291572,70.2772596281323,70.6540074896325,239884.281333752,0.0,1.0
2017-01-23,77.03,77.93,76.32,77.28,171293,70.7826531008764,71.6096606017305,70.1302360724249,71.0123774066692,186411.489425177,0.0,1.0
2017-01-24,80.67,80.75,77.11,77.11,223645,74.1274389932196,74.2009507710733,70.8561648787301,70.8561648787301,243384.128671304,0.0,1.0
2017-01-25,81.27,81.63,80.69,81.52,234849,74.6787773271223,75.0095803274639,74.145816937683,74.9085016329151,255577.004781359,0.0,1.0
2017-01-26,80.11,81.26,79.76,81.26,235974,73.6128565482437,74.6695883548906,73.2912425201338,74.6695883548906,256801.29839291,0.0,1.0
2017-01-27,79.3,80.05,78.635,79.99,161742,72.868549797475,73.5577227148534,72.2574831440662,73.5025888814632,176017.50872836,0.0,1.0
2017-01-30,78.39,78.54,76.98,78.48,291311,72.0323533243893,72.1701879078649,70.7367082397179,72.1150540744747,317022.396688351,0.0,1.0
2017-01-31,77.95,78.75,77.17,78.4,173000,71.6280385461939,72.3631563247309,70.9112987121204,72.041542296621,188269.15093177,0.0,1.0
2017-02-01,78.33,79.19,77.68,78.73,155049,71.977219490999,72.7674711029262,71.3799362959377,72.3447783802675,168733.777935375,0.0,1.0
2017-02-02,77.64,78.26,77.06,78.12,169083,71.3431804070109,71.912896685377,70.8102200175716,71.784251074133,184006.432641598,0.0,1.0
2017-02-03,79.29,79.31,78.05,78.05,162467,72.8593608252433,72.8777387697068,71.7199282685111,71.7199282685111,176806.497944693,0.0,1.0
2017-02-06,78.36,79.3457,77.85,78.77,99354,72.0047864076941,72.910543400574,71.5361488238768,72.3815342691943,108123.082206214,0.0,1.0
2017-02-07,78.32,79.42,77.6972,78.28,179154,71.9680305187673,72.9788174642556,71.3957413281763,71.9312746298404,194966.309052198,0.0,1.0
2017-02-08,77.87,77.89,76.18,77.62,180635,71.5545267683403,71.5729047128037,70.0015904611809,71.3248024625475,196578.023575492,0.0,1.0
2017-02-09,78.09,80.08,76.01,76.76,288057,71.7566841574379,73.5852896315486,69.8453779332418,70.5345508506202,313481.195433253,0.0,1.0
2017-02-10,77.53,78.97,77.53,78.62,227210,71.242101712462,72.5653137138285,71.242101712462,72.2436996857186,247263.779093684,0.0,1.0
2017-02-13,78.6,78.71,77.78,77.82,414873,72.2253217412552,72.326400435804,71.4718260182548,71.5085819071817,451490.100893156,0.0,1.0
2017-02-14,78.84,79.43,77.31,78.0,196038,72.4458570748163,72.9880064364873,71.0399443233644,71.6739834073525,213340.507574348,0.0,1.0
2017-02-15,79.02,79.17,78.05,78.24,192973,72.6112585749871,72.7490931584628,71.7199282685111,71.8945187409136,210004.987645991,0.0,1.0
2017-02-16,78.89,79.189,78.21,79.08,160653,72.4918019359748,72.766552205703,71.8669518242184,72.6663924083774,174832.392512379,0.0,1.0
2017-02-17,78.98,78.99,78.2,78.74,195464,72.5745026860603,72.583691658292,71.8577628519867,72.3539673524992,212715.84576721,0.0,1.0
2017-02-21,79.46,79.54,78.69,78.91,137187,73.0155733531824,73.0890851310361,72.3080224913406,72.5101798804383,149295.260166917,0.0,1.0
2017-02-22,77.75,79.88,77.51,79.24,230346,71.4442591015597,73.4015101869143,71.2237237679986,72.8134159640848,250676.565552193,0.0,1.0
2017-02-23,76.75,77.91,76.28,77.8,161720,70.5253618783885,71.5912826572671,70.0934801834981,71.4902039627183,175993.566986623,0.0,1.0
2017-02-24,75.98,76.76,75.25,75.99,232453,69.8178110165467,70.5345508506202,69.1470160436317,69.8269999887784,252969.531454004,0.0,1.0
2017-02-27,77.72,77.72,75.64,75.64,312824,71.4166921848646,71.4166921848646,69.5053859606685,69.5053859606685,340434.155324161,0.0,1.0
2017-02-28,76.73,77.75,76.22,77.43,264148,70.5069839339251,71.4442591015597,70.0383463501078,71.1502119901449,287461.963470087,0.0,1.0
2017-03-01,79.63,79.73,78.04,78.1,355104,73.1717858811215,73.2636756034387,71.7107392962793,71.7658731296696,386445.8298987,0.0,1.0
2017-03-02,78.71,79.88,78.535,79.84,210393,72.326400435804,73.4015101869143,72.1655934217491,73.3647542979875,228962.494057733,0.0,1.0
2017-03-03,79.56,79.92,79.05,79.12,204106,73.1074630754996,73.4382660758412,72.6388254916822,72.7031482973042,222120.597225895,0.0,1.0
2017-03-06,78.22,78.68,77.9,78.68,131702,71.8761407964502,72.2988335191089,71.5820936850354,72.2988335191089,143326.148647491,0.0,1.0
2017-03-07,77.54,78.41,77.3368,77.96,129537,71.2512906846938,72.0507312688527,71.0645707689454,71.6372275184256,140970.063608374,0.0,1.0
2017-03-08,77.42,78.49,77.38,78.0,137655,71.1410230179132,72.1242430467064,71.1042671289864,71.6739834073525,149804.566309322,0.0,1.0
2017-03-09,76.0,77.79,75.84,77.46,129304,69.8361889610101,71.4810149904866,69.6891654053027,71.17777890684,140716.498798159,0.0,1.0
2017-03-10,76.1,77.21,75.72,76.94,186247,69.9280786833272,70.9480546010472,69.5788977385222,70.699952350791,202685.344240401,0.0,1.0
2017-03-13,76.31,76.83,75.77,75.92,202423,70.1210471001932,70.5988736562422,69.6248425996807,69.7626771831564,220289.053983015,0.0,1.0
2017-03-14,75.91,76.01,74.73,75.89,204592,69.7534882109247,69.8453779332418,68.6691894875827,69.7351102664613,222649.492066085,0.0,1.0
2017-03-15,76.5,77.55,76.27,76.56,639755,70.4564445866507,71.4234938260753,70.2446147532529,70.5117045431892,694631.382368574,0.175,1.0
2017-03-16,77.19,77.5,76.47,76.71,275528,71.091934086844,71.3774438622932,70.4288146083814,70.6498544345356,299162.015961186,0.0,1.0
2017-03-17,77.75,80.19,77.71,78.66,734325,71.6076936812038,73.8549319137715,71.5708537101781,72.4458030220384,797313.330662212,0.0,1.0
2017-03-20,76.14,77.5,75.76,77.5,261269,70.1248848474194,71.3774438622932,69.7749051226752,71.3774438622932,283679.919094114,0.0,1.0
2017-03-21,74.73,76.72,74.24,76.72,357657,68.8262758687635,70.659064427292,68.3749862236986,70.659064427292,388335.810308316,0.0,1.0
2017-03-22,74.87,75.02,73.9795,74.7,272586,68.9552157673534,69.0933656586998,68.1350659123938,68.7986458904942,295967.659485772,0.0,1.0
2017-03-23,75.67,76.09,74.2,74.74,253758,69.6920151878674,70.0788348836373,68.3381462526729,68.8354858615199,275524.646664871,0.0,1.0
2017-03-24,76.25,76.95,75.8,75.83,489348,70.22619476774,70.8708942606898,69.8117450937009,69.8393750719702,531322.893450301,0.0,1.0
2017-03-27,76.62,76.82,74.6,75.06,179995,70.5669644997278,70.7511643548563,68.7065459629299,69.1302056297255,195434.464239328,0.0,1.0
2017-03-28,78.0,78.42,76.225,76.46,442835,71.8379435001144,72.2247631958843,70.203169785849,70.419604615625,480820.139289552,0.0,1.0
2017-03-29,78.15,78.37,77.475,77.64,109211,71.9760933914608,72.1787132321021,71.3544188804021,71.5063837608831,118578.812045008,0.0,1.0
2017-03-30,79.11,79.2925,78.06,78.06,223348,72.8602526960776,73.0283350638823,71.893203456653,71.893203456653,242506.162498544,0.0,1.0
2017-03-31,78.94,79.52,78.7,78.95,381919,72.7036828192183,73.237862399091,72.4826429930642,72.7128928119748,414678.936347232,0.0,1.0
2017-04-03,77.76,79.17,76.975,78.98,268061,71.6169036739602,72.9155126526161,70.8939192425808,72.7405227902441,291054.51772804,0.0,1.0
2017-04-04,78.44,78.44,77.64,77.71,220227,72.2431831813971,72.2431831813971,71.5063837608831,71.5708537101781,239117.451907189,0.0,1.0
2017-04-05,77.07,79.67,77.04,79.1,218264,70.9814141737669,73.3760122904374,70.9537841954976,72.8510427033211,236986.07129494,0.0,1.0
2017-04-06,77.6,77.75,76.6659,77.28,328546,71.4695437898574,71.6076936812038,70.6092383664798,71.1748240216518,356727.750704044,0.0,1.0
2017-04-07,77.66,78.13,77.01,77.04,124325,71.524803746396,71.9576734059479,70.9261542172283,70.9537841954976,134989.248404425,0.0,1.0
2017-04-10,77.41,78.63,77.12,77.6,131215,71.2945539274853,72.4181730437692,71.027464137549,71.4695437898574,142470.253202386,0.0,1.0
2017-04-11,77.53,77.74,76.62,77.03,250714,71.4050738405624,71.5984836884474,70.5669644997278,70.9445742027412,272219.540916687,0.0,1.0
2017-04-12,76.68,77.39,76.04,77.31,236638,70.6222244562663,71.2761339419725,70.0327849198551,71.2024539999211,256936.141274292,0.0,1.0
2017-04-13,75.91,76.97,75.35,76.58,226863,69.9130550140216,70.8893142462026,69.3972954196618,70.5301245287021,246322.669300407,0.0,1.0
2017-04-17,77.39,77.48,75.75,76.02,128844,71.2761339419725,71.3590238767803,69.7656951299188,70.0143649343423,139895.875499053,0.0,1.0
2017-04-18,77.6,78.12,76.89,76.98,241381,71.4695437898574,71.9484634131915,70.8156343041512,70.8985242389591,262085.982458142,0.0,1.0
2017-04-19,78.07,78.78,77.82,77.95,399907,71.9024134494094,72.5563229351155,71.6721636304988,71.7918935363323,434209.896333549,0.0,1.0
2017-04-20,78.95,79.45,78.21,78.6,591894,72.7128928119748,73.173392449796,72.0313533479993,72.3905430654999,642665.000563754,0.0,1.0
2017-04-21,78.39,79.12,77.9239,79.12,257404,72.197133217615,72.869462688834,71.767855455238,72.869462688834,279483.390277841,0.0,1.0
2017-04-24,81.0,81.25,79.61,79.95,202507,74.6009413270419,74.8311911459525,73.3207523338988,73.6338920876173,219877.480206193,0.0,1.0
2017-04-25,82.8,83.57,81.0,81.64,231401,76.2587400231984,76.9679094654431,74.6009413270419,75.1903808634531,251249.926161531,0.0,1.0
2017-04-26,83.72,84.56,82.765,82.86,315318,77.1060593567895,77.8796987483292,76.2265050485509,76.3139999797369,342365.090113706,0.0,1.0
2017-04-27,83.92,84.67,83.48,83.8,162954,77.290259211918,77.9810086686498,76.8850195306353,77.1797392988409,176931.735246287,0.0,1.0
2017-04-28,83.11,84.05,83.07,83.89,247737,76.5442497986475,77.4099891177515,76.5074098276218,77.2626292336487,268987.182239832,0.0,1.0
2017-05-01,83.1,83.35,82.08,83.24,228730,76.5350398058911,76.7652896248017,75.5956205447358,76.6639797044811,248349.815302989,0.0,1.0
2017-05-02,82.48,83.54,82.36,83.05,190673,75.9640202549928,76.9402794871738,75.8535003419157,76.488989842109,207028.393010392,0.0,1.0
2017-05-03,82.3,82.41,81.41,81.78,147758,75.7982403853771,75.8995503056978,74.9785510300553,75.319320762043,160432.26515778,0.0,1.0
2017-05-04,82.62,82.95,82.18,82.73,113509,76.0929601535827,76.3968899145447,75.6877204723,76.1942700739034,123245.482381966,0.0,1.0
2017-05-05,83.96,83.98,80.801,82.6,149212,77.3270991829437,77.3455191684565,74.417662471189,76.0745401680699,162010.985183359,0.0,1.0
2017-05-08,83.94,84.08,83.43,83.55,146040,77.3086791974308,77.4376190960208,76.8389695668532,76.9494894799302,158566.899955618,0.0,1.0
2017-05-09,83.14,84.74,82.8,83.87,250160,76.5718797769168,78.0454786179448,76.2587400231984,77.2442092481358,271618.020356734,0.0,1.0
2017-05-10,83.64,83.68,82.72,83.01,124299,77.0323794147381,77.0692193857638,76.185060081147,76.4521498710833,134961.01819764,0.0,1.0
2017-05-11,83.41,83.97,82.18,82.98,98270,76.8205495813403,77.3363091757001,75.6877204723,76.424519892814,106699.323874545,0.0,1.0
2017-05-12,82.54,83.47,82.34,82.92,120769,76.0192802115313,76.8758095378788,75.8350803564028,76.3692599362755,131128.224738017,0.0,1.0
2017-05-15,83.16,83.8,82.8,82.89,130298,76.5902997624297,77.1797392988409,76.2587400231984,76.3416299580062,141474.595524631,0.0,1.0
2017-05-16,82.9,83.19,82.24,83.19,136515,76.3508399507626,76.6179297406989,75.7429804288386,76.6179297406989,148224.872277741,0.0,1.0
2017-05-17,79.55,81.43,78.855,81.01,227259,73.2654923773603,74.9969710155682,72.6253978807887,74.6101513197983,246752.637065282,0.0,1.0
2017-05-18,79.74,80.6,78.85,78.85,191065,73.4404822397323,74.2325416167849,72.6207928844105,72.6207928844105,207454.017666531,0.0,1.0
2017-05-19,79.97,80.57,79.58,80.26,332407,73.6523120731301,74.2049116385156,73.2931223556295,73.9194018630664,360919.936411581,0.0,1.0
2017-05-22,80.45,80.9575,79.91,80.07,250403,74.0943917254385,74.5617988578271,73.5970521165916,73.7444120006944,271881.864212453,0.0,1.0
2017-05-23,82.37,82.88,79.8601,80.5,239610,75.8627103346721,76.3324199652498,73.551094252737,74.1404416892206,260163.071065227,0.0,1.0
2017-05-24,82.51,83.28,81.91,82.32,160333,75.991650233262,76.7008196755068,75.4390506678765,75.81666037089,174085.913246947,0.0,1.0
2017-05-25,83.22,83.5,81.92,82.72,129215,76.6455597189682,76.9034395161481,75.448260660633,76.185060081147,140298.698834328,0.0,1.0
2017-05-26,83.7,83.97,82.69,82.87,137556,77.0876393712766,77.3363091757001,76.1574301028777,76.3232099724933,149355.166326315,0.0,1.0
2017-05-30,83.17,84.2424,82.49,83.49,163977,76.5995097551861,77.5871893783851,75.9732302477492,76.8942295233917,178042.485305549,0.0,1.0
2017-05-31,74.06,81.91,73.26,80.4,796085,68.209206354083,75.4390506678765,67.472406933569,74.0483417616564,864370.929547852,0.0,1.0
2017-06-01,75.26,75.67,73.76,74.08,580429,69.314405484854,69.6920151878674,67.9329065713902,68.2276263395958,630216.56514886,0.0,1.0
2017-06-02,77.39,78.21,74.84,75.3,595729,71.2761339419725,72.0313533479993,68.9275857890841,69.3512454558797,646828.956064506,0.0,1.0
2017-06-05,75.29,77.34,75.23,77.34,288307,69.3420354631233,71.2300839781904,69.2867755065847,71.2300839781904,313037.162595894,0.0,1.0
2017-06-06,74.89,75.4999,73.95,74.38,367547,68.9736357528663,69.5353532110806,68.1078964337623,68.5039261222886,399074.146658365,0.0,1.0
2017-06-07,74.14,74.96,73.4,74.96,379940,68.2828862961344,69.0381057021612,67.601346832159,69.0381057021612,412530.183300038,0.0,1.0
2017-06-08,76.63,76.95,73.63,74.25,316189,70.5761744924842,70.8708942606898,67.8131766655567,68.3841962164551,343310.802040996,0.0,1.0
2017-06-09,77.41,77.8,76.32,76.99,309032,71.2945539274853,71.6537436449859,70.290664717035,70.9077342317155,335539.894734899,0.0,1.0
2017-06-12,77.6,78.37,76.71,77.48,271468,71.4695437898574,72.1787132321021,70.6498544345356,71.3590238767803,294753.760594028,0.0,1.0
2017-06-13,77.31,78.13,77.02,77.81,170251,71.2024539999211,71.9576734059479,70.9353642099848,71.6629536377423,184854.651358148,0.0,1.0
2017-06-14,76.79,77.62,76.03,77.32,270846,70.8847092498244,71.6508807393068,70.183154632949,71.373951285277,293409.74323107,0.175,1.0
2017-06-15,76.23,77.35,75.7,75.88,189062,70.3677742689688,71.40164423068,69.8785322335162,70.0446899059341,204812.450155263,0.0,1.0
2017-06-16,76.93,77.14,74.86,75.51,374706,71.0139429950383,71.2077936128592,69.1031297622328,69.7031435792973,405922.152245708,0.0,1.0
2017-06-19,76.44,77.59,76.03,77.45,184495,70.5616248867897,71.6231877939039,70.183154632949,71.49395404869,199864.980754437,0.0,1.0
2017-06-20,75.58,76.74,75.52,76.68,223097,69.7677604519043,70.8385543408195,69.7123745610983,70.7831684500135,241682.851087415,0.0,1.0
2017-06-21,73.85,75.785,73.6,75.68,171031,68.1708006003325,69.9569955788246,67.9400260553077,69.8600702699142,185279.316639541,0.0,1.0
2017-06-22,73.61,74.14,73.41,73.58,169453,67.9492570371087,68.4384990725613,67.7646374010888,67.9215640917057,183569.856005754,0.0,1.0
2017-06-23,73.42,74.21,73.38,73.68,708730,67.7738683828898,68.5031159451682,67.7369444556858,68.0138739097156,767773.152714664,0.0,1.0
2017-06-26,73.02,73.97,72.74,73.65,221721,67.4046291108501,68.2815723819444,67.1461616204223,67.9861809643127,240192.218747687,0.0,1.0
2017-06-27,72.75,73.59,72.58,72.99,265036,67.1553926022233,67.9307950735067,66.9984659116064,67.3769361654471,287115.72150591,0.0,1.0
2017-06-28,73.48,73.78,73.11,73.2,212575,67.8292542736958,68.1061837277256,67.487707947059,67.570786783268,230284.280245396,0.0,1.0
2017-06-29,72.41,74.06,71.75,73.83,216540,66.8415392209895,68.3646512181534,66.232294422124,68.1523386367305,234579.597997592,0.0,1.0
2017-06-30,72.45,73.07,72.16,72.69,390247,66.8784631481935,67.4507840198551,66.6107646759647,67.1000067114173,422757.84787922,0.0,1.0
2017-07-03,73.99,74.75,72.92,73.1,122699,68.3000343455464,69.0015889624219,67.3123192928402,67.478476965258,132920.855706597,0.0,1.0
2017-07-05,73.19,74.0,72.445,73.9,125972,67.561555801467,68.3092653273474,66.873847657293,68.2169555093375,136466.524055383,0.0,1.0
2017-07-06,72.46,73.5999,71.72,72.61,216808,66.8876941299945,67.9399337454897,66.204601476721,67.0261588570094,234869.924645155,0.0,1.0
2017-07-07,72.45,73.01,72.14,72.63,161921,66.8784631481935,67.3953981290491,66.5923027123627,67.0446208206114,175410.377239162,0.0,1.0
2017-07-10,71.77,72.75,71.51,71.97,200844,66.250756385726,67.1553926022233,66.0107508589002,66.4353760217458,217575.989564184,0.0,1.0
2017-07-11,71.76,72.69,71.58,71.78,228391,66.241525403925,67.1000067114173,66.0753677315071,66.259987367527,247417.885685176,0.0,1.0
2017-07-12,72.11,73.36,72.07,72.2,165524,66.5646097669597,67.7184824920839,66.5276858397558,66.6476886031687,179313.53735547,0.0,1.0
2017-07-13,71.95,72.46,71.53,72.22,134662,66.4169140581439,66.8876941299945,66.0292128225022,66.6661505667707,145880.473933461,0.0,1.0
2017-07-14,72.31,73.01,71.69,71.69,217766,66.7492294029796,67.3953981290491,66.176908531318,66.176908531318,235907.734079355,0.0,1.0
2017-07-17,72.41,72.89,72.06,72.38,158060,66.8415392209895,67.2846263474372,66.5184548579548,66.8138462755866,171227.723559155,0.0,1.0
2017-07-18,71.93,72.57,71.53,72.07,147102,66.3984520945419,66.9892349298054,66.0292128225022,66.5276858397558,159356.830260653,0.0,1.0
2017-07-19,73.02,73.15,72.0,72.0,366440,67.4046291108501,67.524631874263,66.4630689671488,66.4630689671488,396967.525123476,0.0,1.0
2017-07-20,72.19,73.26,72.01,73.26,148407,66.6384576213677,67.6261726740739,66.4722999489498,67.6261726740739,160770.547704944,0.0,1.0
2017-07-21,71.78,72.27,70.83,72.27,248769,66.259987367527,66.7123054757756,65.3830440964327,66.7123054757756,269493.54398385,0.0,1.0
2017-07-24,71.47,71.99,71.36,71.5,285828,65.9738269316962,66.4538379853478,65.8722861318853,66.0015198770992,309639.869476566,0.0,1.0
2017-07-25,72.54,72.67,71.79,72.14,347354,66.9615419844024,67.0815447478153,66.269218349328,66.5923027123627,376291.50126007,0.0,1.0
2017-07-26,70.98,72.66,70.84,72.66,128670,65.5215088234475,67.0723137660143,65.3922750782337,67.0723137660143,139389.290081972,0.0,1.0
2017-07-27,71.33,71.6,70.9,71.28,310294,65.8445931864823,66.0938296951091,65.4476609690396,65.7984382774773,336144.092458967,0.0,1.0
2017-07-28,71.76,71.885,70.92,71.31,184223,66.241525403925,66.3569126764374,65.4661229326416,65.8261312228803,199570.320873328,0.0,1.0
2017-07-31,72.27,72.55,71.34,72.15,195646,66.7123054757756,66.9707729662034,65.8538241682833,66.6015336941637,211944.95257152,0.0,1.0
2017-08-01,72.71,72.79,71.55,72.62,171367,67.1184686750193,67.1923165294273,66.0476747861041,67.0353898388104,185643.308257381,0.0,1.0
2017-08-02,72.66,72.8,71.69,72.72,296602,67.0723137660143,67.2015475112283,66.176908531318,67.1276996568203,321311.434031966,0.0,1.0
2017-08-03,72.77,72.85,71.56,72.72,264435,67.1738545658253,67.2477024202332,66.0569057679051,67.1276996568203,286464.653165665,0.0,1.0
2017-08-04,72.89,73.02,72.16,73.02,241894,67.2846263474372,67.4046291108501,66.6107646759647,67.4046291108501,262045.798827143,0.0,1.0
2017-08-07,73.58,73.69,72.26,72.86,239467,67.9215640917057,68.0231048915166,66.7030744939746,67.2569334020342,259416.609373277,0.0,1.0
2017-08-08,73.18,74.35,72.77,73.44,235598,67.552324819666,68.6323496903821,67.1738545658253,67.7923303464918,255225.289226178,0.0,1.0
2017-08-09,72.36,72.94,71.73,72.78,180676,66.7953843119846,67.3307812564422,66.213832458522,67.1830855476263,195727.82602666,0.0,1.0
2017-08-10,64.99,71.02,63.26,71.0,772513,59.9921507246528,65.5584327506515,58.395190873081,65.5399707870495,836869.81152634,0.0,1.0
2017-08-11,63.41,64.61,62.31,64.61,627095,58.5336556000959,59.6413734162151,57.5182476019867,59.6413734162151,679337.272588436,0.0,1.0
2017-08-14,64.64,64.83,63.55,63.9,229111,59.6690663616181,59.8444550158369,58.6628893453098,58.9859737083446,248197.867723406,0.0,1.0
2017-08-15,63.48,64.89,63.47,64.77,175867,58.5982724727029,59.8998409066429,58.5890414909019,59.789069125031,190518.195996317,0.0,1.0
2017-08-16,63.09,64.49,63.06,63.66,181545,58.2382641824642,59.5306016346032,58.2105712370612,58.7644301451207,196669.221014468,0.0,1.0
2017-08-17,62.82,65.62,62.81,64.29,264926,57.9890276738373,60.5737025781154,57.9797966920364,59.3459819985833,286996.557583403,0.0,1.0
2017-08-18,62.01,62.94,61.9575,62.3,225988,57.2413181479569,58.0997994554493,57.1928554935017,57.5090166201857,244814.695632584,0.0,1.0
2017-08-21,61.45,62.55,61.33,62.02,221066,56.7243831671013,57.7397911652105,56.6136113854894,57.2505491297579,239482.651754575,0.0,1.0
2017-08-22,62.78,62.84,61.83,61.83,165076,57.9521037466334,58.0074896374393,57.0751604755391,57.0751604755391,178828.215198349,0.0,1.0
2017-08-23,62.81,63.1,61.98,62.3,252128,57.9797966920364,58.2474951642652,57.2136252025539,57.5090166201857,273132.376853869,0.0,1.0
2017-08-24,62.55,63.11,62.39,63.06,111078,57.7397911652105,58.2567261460661,57.5920954563947,58.2105712370612,120331.728947892,0.0,1.0
2017-08-25,63.02,63.54,62.32,62.95,129741,58.1736473098572,58.6536583635088,57.5274785837877,58.1090304372503,140549.513363838,0.0,1.0
2017-08-28,63.4,63.79,62.71,63.43,356180,58.5244246182949,58.8844329085337,57.8874868740264,58.5521175636979,385852.781078703,0.0,1.0
2017-08-29,63.25,63.8699,62.9012,63.04,242068,58.38595989128,58.9581884531236,58.0639832460614,58.1921092734592,262234.294486382,0.0,1.0
2017-08-30,63.24,63.6475,63.04,63.27,215011,58.3767289094791,58.7528914178695,58.1921092734592,58.404421854882,232923.21947474,0.0,1.0
2017-08-31,64.1,64.26,63.15,63.66,231259,59.1705933443644,59.3182890531803,58.2936500732701,58.7644301451207,250524.814137458,0.0,1.0
2017-09-01,65.29,65.4,64.06,64.36,209432,60.2690801786826,60.3706209784935,59.1336694171605,59.4105988711903,226879.441986846,0.0,1.0
2017-09-05,64.99,65.604,64.61,65.27,333762,59.9921507246528,60.5589330072338,59.6413734162151,60.2506182150806,361567.173671711,0.0,1.0
2017-09-06,65.42,65.59,64.6,65.34,289867,60.3890829420955,60.5460096327124,59.6321424344141,60.3152350876876,314015.352049358,0.0,1.0
2017-09-07,64.97,65.58,64.3,65.58,214822,59.9736887610508,60.5367786509114,59.3552129803843,60.5367786509114,232718.474189705,0.0,1.0
2017-09-08,65.25,65.7,64.1,64.79,322351,60.2321562514786,60.6475504325233,59.1705933443644,59.807531088633,349205.541674156,0.0,1.0
2017-09-11,66.79,67.385,65.67,65.99,324708,61.6537274488315,62.2029708659906,60.6198574871203,60.9152489047521,351758.899540972,0.0,1.0
2017-09-12,67.63,68.0,66.76,67.04,191704,62.4291299201149,62.7706762467517,61.6260345034286,61.8845019938564,207674.550912212,0.0,1.0
2017-09-13,67.62,68.16,67.07,67.55,291098,62.4198989383139,62.9183719555676,61.9121949392593,62.355282065707,315348.904673054,0.0,1.0
2017-09-14,68.02,68.38,67.32,67.5,256804,62.950680391871,63.2838507085584,62.3028492205345,62.4694343788782,277484.023544496,0.175,1.0
2017-09-15,68.19,68.82,68.11,68.12,703611,63.1080108191956,63.6910588733985,63.0339729710429,63.043227702062,760271.690823222,0.0,1.0
2017-09-18,67.39,68.625,67.39,68.34,294631,62.3676323376682,63.5105916185261,62.3676323376682,63.246831784482,318357.172555484,0.0,1.0
2017-09-19,67.3,67.9,66.43,67.45,371581,62.2843397584963,62.8396236196419,61.4791781598352,62.4231607237827,401503.835425801,0.0,1.0
2017-09-20,67.5,68.04,67.28,67.52,352622,62.4694343788782,62.9691898539092,62.2658302964581,62.4879438409164,381018.096876635,0.0,1.0
2017-09-21,67.36,67.8,66.8,67.49,270315,62.3398681446109,62.747076309451,61.8216032075417,62.4601796478591,292083.04319415,0.0,1.0
2017-09-22,68.2,68.33,67.26,67.26,198858,63.1172655502147,63.2375770534629,62.24732083442,62.24732083442,214871.723002802,0.0,1.0
2017-09-25,68.24,68.53,67.51,68.12,141885,63.1542844742911,63.4226716738448,62.4786891098973,63.043227702062,153310.776625796,0.0,1.0
2017-09-26,67.93,68.62,67.59,68.62,418199,62.8673878126992,63.5059642530166,62.55272695805,63.5059642530166,451875.90988569,0.0,1.0
2017-09-27,68.62,69.15,67.72,68.3,379438,63.5059642530166,63.9964649970285,62.6730384612982,63.2098128604056,409993.547318876,0.0,1.0
2017-09-28,69.42,69.56,68.41,68.54,219085,64.246342734544,64.3759089688114,63.3116149016156,63.4319264048639,236727.571604204,0.0,1.0
2017-09-29,69.17,69.61,69.05,69.34,326110,64.0149744590667,64.4221826239068,63.9039176868376,64.1723048863913,352371.127077833,0.0,1.0
2017-10-02,69.01,69.51,68.67,69.24,385464,63.8668987627612,64.3296353137159,63.5522379081121,64.0797575762004,416504.811652294,0.0,1.0
2017-10-03,69.11,69.56,68.96,69.02,232951,63.9594460729522,64.3759089688114,63.8206251076658,63.8761534937803,251710.178847346,0.0,1.0
2017-10-04,68.47,69.63,68.38,69.04,279112,63.3671432877302,64.440692085945,63.2838507085584,63.8946629558185,301588.451813646,0.0,1.0
2017-10-05,68.43,69.19,68.23,68.63,189461,63.3301243636538,64.0334839211049,63.145029743272,63.5152189840357,204717.997323888,0.0,1.0
2017-10-06,68.41,68.87,67.96,68.08,312043,63.3116149016156,63.7373325284939,62.8951520057565,63.0062087779856,337171.333619785,0.0,1.0
2017-10-09,68.31,69.91,67.76,68.54,488347,63.2190675914247,64.6998245544796,62.7100573853746,63.4319264048639,527672.818359076,0.0,1.0
2017-10-10,68.5,68.76,68.05,68.76,187646,63.3949074807875,63.6355304872839,62.9784445849283,63.6355304872839,202756.83821915,0.0,1.0
2017-10-11,68.61,69.0,68.26,68.55,359724,63.4967095219975,63.8576440317421,63.1727939363293,63.4411811358829,388692.009803276,0.0,1.0
2017-10-12,68.48,68.86,68.22,68.48,194358,63.3763980187493,63.7280777974748,63.1357750122529,63.3763980187493,210009.345057169,0.0,1.0
2017-10-13,67.97,68.745,67.87,68.5,204553,62.9044067367756,63.6216483907553,62.8118594265846,63.3949074807875,221025.332425108,0.0,1.0
2017-10-16,68.18,69.13,67.97,68.26,345913,63.0987560881765,63.9779555349903,62.9044067367756,63.1727939363293,373768.831623913,0.0,1.0
2017-10-17,67.85,68.11,67.46,68.0,399255,62.7933499645464,63.0339729710429,62.4324154548018,62.9321709298328,431406.37926301,0.0,1.0
2017-10-18,67.59,68.08,67.29,67.81,247816,62.55272695805,63.0062087779856,62.2750850274772,62.7563310404701,267772.23399442,0.0,1.0
2017-10-19,68.53,68.56,67.23,67.23,297788,63.4226716738448,63.450435866902,62.2195566413627,62.2195566413627,321768.400816453,0.0,1.0
2017-10-20,68.57,69.2,68.36,69.12,155820,63.4596905979211,64.042738652124,63.2653412465202,63.9687008039713,168367.940330771,0.0,1.0
2017-10-23,68.24,69.02,68.22,68.51,178077,63.1542844742911,63.8761534937803,63.1357750122529,63.4041622118066,192417.26164987,0.0,1.0
2017-10-24,69.87,69.99,68.51,68.51,232923,64.6628056304032,64.7738624026323,63.4041622118066,63.4041622118066,251679.92405124,0.0,1.0
2017-10-25,69.18,69.98,68.38,69.7,261161,64.0242291900858,64.7646076716133,63.2838507085584,64.5054752030787,282191.885924301,0.0,1.0
2017-10-26,70.51,70.82,69.19,69.62,359984,65.2551084156252,65.5420050772171,64.0334839211049,64.4314373549259,388972.94719569,0.0,1.0
2017-10-27,69.98,70.85,69.65,70.49,276430,64.7646076716133,65.5697692702743,64.4592015479832,65.236598953587,298690.474558048,0.0,1.0
2017-10-30,69.8,70.14,69.26,69.57,268776,64.5980225132696,64.9126833679187,64.0982670382386,64.3851636998304,290420.109936744,0.0,1.0
2017-10-31,69.37,71.34,69.3,71.34,314232,64.2000690794486,66.0232510902099,64.1352859623149,66.0232510902099,339536.610358227,0.0,1.0
2017-11-01,67.95,69.69,67.91,69.43,353112,62.8858972747374,64.4962204720596,62.848878350661,64.2555974655631,381547.555808493,0.0,1.0
2017-11-02,70.31,70.37,67.99,67.99,331145,65.0700137952433,65.1255421813579,62.9229161988137,62.9229161988137,357811.587734779,0.0,1.0
2017-11-03,68.75,70.22,68.195,70.0,248777,63.6262757562648,64.9867212160715,63.1126381847051,64.7831171336514,268810.62181792,0.0,1.0
2017-11-06,68.73,69.26,68.16,68.46,271855,63.6077662942266,64.0982670382386,63.0802466261383,63.3578885567111,293747.056979989,0.0,1.0
2017-11-07,68.0,69.39,67.84,68.55,373668,62.9321709298328,64.2185785414868,62.7840952335273,63.4411811358829,403758.898264143,0.0,1.0
2017-11-08,68.22,68.29,67.43,67.67,359133,63.1357750122529,63.2005581293865,62.4046512617445,62.6267648062028,388053.417499749,0.0,1.0
2017-11-09,69.58,70.33,68.0,69.68,690652,64.3944184308495,65.0885232572815,62.9321709298328,64.4869657410405,746269.122868233,0.0,1.0
2017-11-10,67.09,69.415,66.69,69.06,507119,62.0899904070954,64.2417153690345,61.7198011663316,63.9131724178567,547956.49809139,0.0,1.0
2017-11-13,66.86,67.11,66.26,66.5,595104,61.8771315936562,62.1084998691336,61.3218477325106,61.5439612769689,643026.792212832,0.0,1.0
2017-11-14,66.26,67.34,66.18,66.43,325781,61.3218477325106,62.3213586825727,61.2478098843579,61.4791781598352,352015.633223585,0.0,1.0
2017-11-15,65.96,66.5,65.475,65.72,321745,61.0442058019378,61.5439612769689,60.5953513475118,60.8220922574796,347654.620470569,0.0,1.0
2017-11-16,66.43,66.81,65.53,66.18,611448,61.4791781598352,61.8308579385608,60.6462523681168,61.2478098843579,660686.948911369,0.0,1.0
2017-11-17,67.14,67.32,65.97,65.97,294252,62.1362640621908,62.3028492205345,61.0534605329569,61.0534605329569,317947.652279619,0.0,1.0
2017-11-20,66.7,67.28,66.44,67.02,158399,61.7290558973507,62.2658302964581,61.4884328908543,62.0252072899617,171154.623157835,0.0,1.0
2017-11-21,67.2,67.67,66.78,67.16,129857,62.1917924483054,62.6267648062028,61.8030937455035,62.154773524229,140314.180641336,0.0,1.0
2017-11-22,67.05,67.68,66.79,67.38,139547,62.052971483019,62.6360195372219,61.8123484765226,62.3583776066491,150784.501150932,0.0,1.0
2017-11-24,67.31,67.55,66.76,67.26,108433,62.2935944895154,62.5157080339736,61.7845842834653,62.24732083442,117164.939506395,0.0,1.0
2017-11-27,67.05,67.75,67.01,67.31,437690,62.052971483019,62.7008026543555,62.0159525589426,62.2935944895154,472936.489560874,0.0,1.0
2017-11-28,69.07,69.14,67.12,67.12,199651,63.9224271488758,63.9872102660094,62.1177546001527,62.1177546001527,215728.582049665,0.0,1.0
2017-11-29,69.22,69.78,68.81,69.03,141556,64.0612481141622,64.5795130512314,63.6818041423794,63.8854082247994,152955.282771548,0.0,1.0
2017-11-30,69.09,69.66,68.79,69.66,165577,63.940936610914,64.4684562790023,63.6632946803412,64.4684562790023,178910.656245335,0.0,1.0
2017-12-01,68.53,69.0,66.3,69.0,206854,63.4226716738448,63.8576440317421,61.358866656587,63.8576440317421,223511.628347974,0.0,1.0
2017-12-04,69.69,70.6132,68.99,69.64,308666,64.4962204720596,65.3506172397422,63.848389300723,64.4499468169641,333522.389103696,0.0,1.0
2017-12-05,68.45,69.7,68.33,69.69,167285,63.348633825692,64.5054752030787,63.2375770534629,64.4962204720596,180756.198807811,0.0,1.0
2017-12-06,67.75,68.52,67.57,68.4,137419,62.7008026543555,63.4134169428257,62.5342174960118,63.3023601705966,148485.136646864,0.0,1.0
2017-12-07,67.46,68.18,67.3,67.8,209525,62.4324154548018,63.0987560881765,62.2843397584963,62.747076309451,226397.719790816,0.0,1.0
2017-12-08,67.58,67.95,67.1,67.82,160613,62.5434722270309,62.8858972747374,62.0992451381145,62.7655857714891,173546.913107086,0.0,1.0
2017-12-11,67.74,67.85,67.15,67.6,385906,62.6915479233364,62.7933499645464,62.1455187932099,62.5619816890691,416982.405219398,0.0,1.0
2017-12-12,68.07,69.05,67.67,68.04,222847,62.9969540469665,63.9039176868376,62.6267648062028,62.9691898539092,240792.519566753,0.0,1.0
2017-12-13,67.86,68.48,67.62,68.15,262524,62.8026046955655,63.3763980187493,62.5804911511073,63.0709918951192,283664.646177612,0.0,1.0
2017-12-14,67.53,68.52,67.33,67.86,317802,62.6591563647696,63.5777490613655,62.473582082629,62.9653539303016,342506.511499517,0.175,1.0
2017-12-15,68.57,69.15,67.89,67.93,763545,63.6241426319006,64.1623080501084,62.9931900726226,63.0303049290508,822899.586292405,0.0,1.0
2017-12-18,69.23,69.69,68.87,69.43,295268,64.2365377629646,64.6633586118879,63.9025040551115,64.4221120451052,318220.818740724,0.0,1.0
2017-12-19,69.47,70.35,69.23,69.35,192193,64.4592269015333,65.2757537429519,64.2365377629646,64.3478823322489,207133.22749582,0.0,1.0
2017-12-20,69.7,69.95,69.13,69.89,148512,64.672637325995,64.9046051786707,64.1437506218943,64.8489328940285,160056.661178395,0.0,1.0
2017-12-21,70.25,70.57,69.47,69.92,133151,65.1829666018816,65.4798854533065,64.4592269015333,64.8767690363496,143501.565479991,0.0,1.0
2017-12-22,70.33,71.02,69.91,70.07,129117,65.2571963147378,65.8974275881229,64.8674903222426,65.015949747955,139153.980293652,0.0,1.0
2017-12-26,70.13,71.08,70.1,70.28,119492,65.0716220325972,65.953099872765,65.0437858902761,65.2108027442027,128780.775678254,0.0,1.0
2017-12-27,70.26,70.8,69.75,70.1,112165,65.1922453159886,65.6932958777682,64.7190308965301,65.0437858902761,120884.207344017,0.0,1.0
2017-12-28,70.38,70.44,69.61,70.39,126613,65.303589885273,65.3592621699151,64.5891288990317,65.31286859938,136455.330490332,0.0,1.0
2017-12-29,69.63,71.37,69.59,70.57,167456,64.6076863272458,66.2221825818689,64.5705714708177,65.4798854533065,180473.283332588,0.0,1.0
2018-01-02,69.52,70.48,69.39,69.85,416723,64.5056204720684,65.3963770263433,64.3849971886771,64.8118180376004,449117.189292746,0.0,1.0
2018-01-03,69.48,69.67,69.13,69.63,185188,64.4685056156403,64.6448011836739,64.1437506218943,64.6076863272458,199583.690006899,0.0,1.0
2018-01-04,71.32,71.55,69.86,69.86,243366,66.1757890113337,66.3891994357954,64.8210967517074,64.8210967517074,262284.188512317,0.0,1.0
2018-01-05,70.94,71.76,70.64,71.48,175592,65.8231978752666,66.584052432043,65.5448364520557,66.3242484370462,189241.73972229,0.0,1.0
2018-01-08,70.37,71.45,70.03,70.71,89762,65.2943111711659,66.2964122947251,64.9788348915269,65.6097874508049,96739.6979415475,0.0,1.0
2018-01-09,69.88,70.62,69.85,70.36,152990,64.8396541799215,65.5262790238417,64.8118180376004,65.2850324570589,164882.760946473,0.0,1.0
2018-01-10,68.74,69.88,68.61,69.53,131785,63.7818807717201,64.8396541799215,63.6612574883288,64.5148991861755,142029.378726263,0.0,1.0
2018-01-11,70.08,70.09,68.57,68.89,176306,65.0252284620621,65.0345071761691,63.6241426319006,63.9210614833256,190011.242901032,0.0,1.0
2018-01-12,72.13,72.47,69.69,70.31,376865,66.9273648540031,67.2428411336421,64.6633586118879,65.2386388865238,406160.80596178,0.0,1.0
2018-01-16,75.76,76.73,73.52,73.78,516969,70.2955380748548,71.1955733432366,68.2171061148802,68.458352681663,557155.86668238,0.0,1.0
2018-01-17,74.71,76.14,74.16,76.14,214014,69.3212730936167,70.6481292109219,68.8109438177301,70.6481292109219,230650.494811416,0.0,1.0
2018-01-18,74.07,75.06,73.75,74.49,220184,68.7274353907668,69.6460280873627,68.4305165393419,69.1171413832621,237300.123120716,0.0,1.0
2018-01-19,76.57,76.61,73.97,74.07,248035,71.0471139175242,71.0842287739523,68.6346482496965,68.7274353907668,267316.135769387,0.0,1.0
2018-01-22,76.44,76.46,75.56,76.43,230058,70.9264906341328,70.9450480623468,70.1099637927142,70.9172119200258,247941.683886684,0.0,1.0
2018-01-23,74.67,76.2,73.13,74.78,408810,69.2841582371886,70.7038014955641,67.8552362647061,69.3862240923659,440589.067929458,0.0,1.0
2018-01-24,72.45,74.9,72.03,74.81,235713,67.2242837054281,69.4975686616503,66.8345777129328,69.414060234687,254036.278390588,0.0,1.0
2018-01-25,71.89,72.73,71.51,72.73,133213,66.7046757154344,67.4840877004249,66.3520845793673,67.4840877004249,143568.385083748,0.0,1.0
2018-01-26,72.75,72.76,71.67,72.01,179487,67.5026451286389,67.511923842746,66.5005440050798,66.8160202847188,193439.51966795,0.0,1.0
2018-01-29,72.34,72.94,71.83,72.26,162705,67.1222178502507,67.6789406966725,66.6490034307922,67.0479881373945,175352.961760873,0.0,1.0
2018-01-30,71.65,72.14,71.54,71.7,202967,66.4819865768657,66.9366435681101,66.3799207216884,66.5283801474009,218744.7502518,0.0,1.0
2018-01-31,70.31,72.46,70.28,72.05,168275,65.2386388865238,67.2335624195351,65.2108027442027,66.8531351411469,181355.948743498,0.0,1.0
2018-02-01,71.87,71.93,69.71,70.17,176854,66.6861182872204,66.7417905718625,64.681916040102,65.1087368890254,190601.841979395,0.0,1.0
2018-02-02,69.54,71.19,69.37,71.19,201402,64.5241779002825,66.0551657279424,64.366439760463,66.0551657279424,217058.094124725,0.0,1.0
2018-02-05,64.57,69.04,64.57,68.27,466491,59.9126569890889,64.060242194931,59.9126569890889,63.3457812086898,502753.931869281,0.0,1.0
2018-02-06,66.12,66.81,62.85,63.05,454101,61.3508576756784,61.9910889490635,58.3167181626798,58.5022924448204,489400.788473459,0.0,1.0
2018-02-07,66.48,67.12,65.51,65.75,265518,61.6848913835315,62.2787290863814,60.7848561151497,61.0075452537184,286158.186293128,0.0,1.0
2018-02-08,70.68,75.43,66.71,66.79,753417,65.5819513084839,69.9893405093228,61.8983018079932,61.9725315208494,811984.280698144,0.0,1.0
2018-02-09,71.36,72.14,68.53,71.63,412358,66.2129038677619,66.9366435681101,63.5870277754725,66.4634291486516,444412.873641191,0.0,1.0
2018-02-12,70.5,71.72,69.7,71.21,320181,65.4149344545573,66.5469375756149,64.672637325995,66.0737231561564,345070.44435978,0.0,1.0
2018-02-13,70.92,71.06,69.04,70.14,244277,65.8046404470526,65.934542444551,64.060242194931,65.0809007467043,263266.005593318,0.0,1.0
2018-02-14,71.97,72.09,69.95,70.29,278182,66.7789054282906,66.890249997575,64.9046051786707,65.2200814583097,299806.629228132,0.0,1.0
2018-02-15,73.51,73.71,72.02,72.39,278904,68.2078274007732,68.3934016829138,66.8252989988258,67.1686114207859,300584.75429123,0.0,1.0
2018-02-16,72.9,74.2,72.74,73.12,165199,67.6418258402444,68.8480586741582,67.4933664145319,67.845957550599,178040.834208749,0.0,1.0
2018-02-20,72.28,73.19,72.01,72.38,176383,67.0665455656086,67.9109085493482,66.8160202847188,67.1593327066789,190094.228537955,0.0,1.0
2018-02-21,72.26,73.62,71.41,72.26,210050,67.0479881373945,68.3098932559505,66.259297438297,67.0479881373945,226378.351113189,0.0,1.0
2018-02-22,73.16,73.62,71.52,72.6,173764,67.8830724070271,68.3098932559505,66.3613632934743,67.3634644170335,187271.639147023,0.0,1.0
2018-02-23,73.14,73.76,71.94,73.53,146580,67.8645149788131,68.4397952534489,66.7510692859695,68.2263848289872,157974.476106504,0.0,1.0
2018-02-26,73.72,73.97,72.59,73.42,353722,68.4026803970208,68.6346482496965,67.3541857029265,68.1243189738099,381218.772256412,0.0,1.0
2018-02-27,72.21,74.32,72.12,73.91,156056,67.0015945668593,68.9594032434426,66.9180861398961,68.5789759650544,168187.098125779,0.0,1.0
2018-02-28,69.69,72.96,69.65,72.35,221253,64.6633586118879,67.6974981248866,64.6262437554598,67.1314965643578,238452.22241774,0.0,1.0
2018-03-01,68.37,69.95,67.6,69.43,238940,63.4385683497601,64.9046051786707,62.7241073635188,64.4221120451052,257514.130992551,0.0,1.0
2018-03-02,69.3,69.52,66.36,67.67,166820,64.3014887617138,64.5056204720684,61.5735468142471,62.789058362268,179787.843526313,0.0,1.0
2018-03-05,69.71,70.02,68.13,68.86,155431,64.681916040102,64.9695561774199,63.2158792111913,63.8932253410045,167513.513410493,0.0,1.0
2018-03-06,70.66,70.66,69.11,70.07,183517,65.5633938802698,65.5633938802698,64.1251931936802,65.015949747955,197782.793912112,0.0,1.0
2018-03-07,70.34,71.17,69.43,70.08,168621,65.2664750288449,66.0366082997283,64.4221120451052,65.0252284620621,181728.84524188,0.0,1.0
2018-03-08,70.78,71.15,69.98,70.58,118490,65.6747384495541,66.0180508715142,64.9324413209918,65.4891641674136,127700.884662708,0.0,1.0
2018-03-09,73.63,73.66,70.88,71.34,161638,68.3191719700575,68.3470081123786,65.7675255906244,66.1943464395478,174203.017934937,0.0,1.0
2018-03-12,72.21,73.46,71.74,73.46,153175,67.0015945668593,68.161433830238,66.565495003829,68.161433830238,165082.142022198,0.0,1.0
2018-03-13,71.68,72.94,71.54,72.66,174245,66.5098227191868,67.6789406966725,66.3799207216884,67.4191367016757,187790.029943906,0.0,1.0
2018-03-14,70.79,71.84,70.54,71.84,162713,65.6840171636612,66.6582821448993,65.4520493109854,66.6582821448993,175361.583645229,0.0,1.0
2018-03-15,70.76,71.63,70.35,70.84,131249,65.8185585182131,66.6278030901583,65.4371903866067,65.8929718121851,141102.744409543,0.175,1.0
2018-03-16,72.29,72.53,70.71,70.86,477435,67.2417127654272,67.4649526473431,65.7720502094806,65.9115751356781,513279.253763231,0.0,1.0
2018-03-19,71.81,72.01,70.74,72.01,113927,66.7952330015953,66.9812662365252,65.7999551947201,66.9812662365252,122480.265467516,0.0,1.0
2018-03-20,71.45,72.27,71.23,71.83,88136,66.4603731787214,67.2231094419342,66.2557366202985,66.8138363250883,94752.9617846956,0.0,1.0
2018-03-21,71.69,72.58,71.14,71.58,119731,66.6836130606373,67.5114609560756,66.17202166458,66.5812947814259,128720.010749789,0.0,1.0
2018-03-22,68.51,70.98,68.51,70.75,185667,63.7256846252513,66.023195076636,63.7256846252513,65.8092568564666,199606.269352808,0.0,1.0
2018-03-23,66.8,69.04,66.8,69.04,307702,62.1351004666003,64.2186726978156,62.1351004666003,64.2186726978156,330803.256865236,0.0,1.0
2018-03-26,68.54,68.67,66.99,68.23,147501,63.7535896104908,63.8745112131952,62.3118320397837,63.4652380963494,158574.891261282,0.0,1.0
2018-03-27,67.27,68.95,67.03,68.7,272171,62.5722785686856,64.1349577420971,62.3490386867697,63.9024161984347,292604.705930635,0.0,1.0
2018-03-28,67.9,68.27,66.74,67.38,221179,63.158283258715,63.5024447433353,62.0792904961213,62.6745968478971,237784.393829731,0.0,1.0
2018-03-29,69.37,70.25,67.99,68.27,236037,64.52562753545,65.3441737691418,63.2419982144334,63.5024447433353,253757.883733936,0.0,1.0
2018-04-02,66.72,69.24,66.14,69.24,161335,62.0606871726283,64.4047059327455,61.5211907913315,64.4047059327455,173447.502604315,0.0,1.0
2018-04-03,67.68,67.79,66.45,67.0,211301,62.953646700292,63.0559649795035,61.8095423054729,62.3211337015302,227164.785990605,0.0,1.0
2018-04-04,68.13,68.27,66.18,66.49,182817,63.3722214788844,63.5024447433353,61.5583974383175,61.8467489524589,196542.300701106,0.0,1.0
2018-04-05,69.37,69.59,68.24,68.76,155230,64.52562753545,64.7302640938729,63.4745397580958,63.9582261689137,166884.159229354,0.0,1.0
2018-04-06,66.49,69.5,65.93,68.55,210725,61.8467489524589,64.6465491381545,61.325855894655,63.7628912722373,226545.541799945,0.0,1.0
2018-04-09,66.64,67.57,66.36,67.09,136229,61.9862738786563,62.8513284210805,61.7258273497544,62.4048486572487,146456.626474622,0.0,1.0
2018-04-10,68.51,68.82,66.99,67.87,134495,63.7256846252513,64.0140361393927,62.3118320397837,63.1303782734755,144592.443442324,0.0,1.0
2018-04-11,68.51,68.62,67.62,68.14,105318,63.7256846252513,63.8280029044627,62.897836729813,63.3815231406309,113224.929985937,0.0,1.0
2018-04-12,69.62,70.06,68.87,68.97,124702,64.7581690791124,65.1674421959583,64.0605444481252,64.1535610655901,134064.217124389,0.0,1.0
2018-04-13,69.64,70.24,69.3,69.97,99058,64.7767724026054,65.3348721073953,64.4605159032245,65.0837272402398,106494.949719393,0.0,1.0
2018-04-16,70.9,71.13,70.32,70.34,101058,65.9487817826641,66.1627200028335,65.4092854013672,65.4278887248602,108645.103159183,0.0,1.0
2018-04-17,71.42,71.97,70.73,71.49,118695,66.4324681934819,66.9440595895393,65.7906535329736,66.4975798257074,127606.231267977,0.0,1.0
2018-04-18,71.73,72.38,71.51,71.69,94055,66.7208197076233,67.3254277211456,66.5161831492004,66.6836130606373,101116.340889756,0.0,1.0
2018-04-19,70.63,71.98,70.57,71.63,138754,65.6976369155086,66.9533612512857,65.6418269450296,66.6278030901583,149171.195192358,0.0,1.0
2018-04-20,70.39,70.51,69.64,70.38,105965,65.4743970335927,65.5860169745507,64.7767724026054,65.4650953718462,113920.50462371,0.0,1.0
2018-04-23,70.45,71.85,70.21,70.65,85525,65.5302070040717,66.8324396485813,65.3069671221558,65.7162402390016,91945.9364690489,0.0,1.0
2018-04-24,69.72,71.11,68.8,70.86,122895,64.8511856965774,66.1441166793405,63.9954328158997,65.9115751356781,132121.553491538,0.0,1.0
2018-04-25,70.87,71.32,69.09,69.67,253631,65.9208767974246,66.3394515760169,64.2651810065481,64.8046773878449,272672.783543775,0.0,1.0
2018-04-26,69.61,72.85,69.02,70.92,152234,64.7488674173659,67.762605823231,64.2000693743226,65.9673851061571,163663.229376547,0.0,1.0
2018-04-27,69.44,70.14,68.8,69.57,97997,64.5907391676755,65.2418554899303,63.9954328158997,64.71166077038,105354.293319584,0.0,1.0
2018-04-30,68.56,69.92,68.53,69.76,224816,63.7721929339838,65.0372189315074,63.7442879487443,64.8883923435634,241694.44785999,0.0,1.0
2018-05-01,69.41,69.53,67.51,68.21,134125,64.562834182436,64.674454123394,62.7955184506016,63.4466347728563,144194.665055962,0.0,1.0
2018-05-02,70.13,70.68,69.06,69.26,172270,65.2325538281838,65.7441452242411,64.2372760213086,64.4233092562386,185203.46653637,0.0,1.0
2018-05-03,69.57,70.57,69.29,69.75,203034,64.71166077038,65.6418269450296,64.451214241478,64.8790906818169,218277.12674723,0.0,1.0
2018-05-04,69.73,70.09,68.84,69.05,298146,64.8604873583239,65.1953471811978,64.0326394628857,64.2279743595621,320529.823729916,0.0,1.0
2018-05-07,74.14,74.72,70.97,72.41,304771,68.9625201885291,69.5020165698259,66.0138934148895,67.3533327063851,327652.206999223,0.0,1.0
2018-05-08,73.96,74.55,72.96,74.14,170075,68.7950902770922,69.3438883201355,67.8649241024424,68.9625201885291,182843.6731362,0.0,1.0
2018-05-09,73.65,74.34,72.9,74.06,115558,68.5067387629508,69.148553423459,67.8091141319635,68.8881068945571,124233.715597666,0.0,1.0
2018-05-10,73.76,73.92,73.4,73.75,73875,68.6090570421622,68.7578836301062,68.2741972192883,68.5997553804157,79421.2926822682,0.0,1.0
2018-05-11,73.99,74.15,73.02,73.23,150422,68.8229952623316,68.9718218502756,67.9207340729214,68.1160689695979,161715.190360097,0.0,1.0
2018-05-14,73.72,74.41,73.57,74.35,145596,68.5718503951762,69.2136650556845,68.4323254689788,69.1578550852055,156526.870109882,0.0,1.0
2018-05-15,73.79,74.28,73.2,73.29,173012,68.6369620274017,69.0927434529801,68.0881639843584,68.1718789400769,186001.173462533,0.0,1.0
2018-05-16,73.73,74.89,73.38,73.83,291772,68.5811520569227,69.6601448195164,68.2555938957953,68.6741686743877,313677.284717303,0.0,1.0
2018-05-17,79.16,81.0,74.28,75.45,658800,73.6319543852706,75.3434601466261,69.0927434529801,70.1810378773202,708260.54306705,0.0,1.0
2018-05-18,78.54,79.54,78.45,79.54,307258,73.0552513569878,73.9854175316375,72.9715364012693,73.9854175316375,330325.922801602,0.0,1.0
2018-05-21,80.69,81.45,78.68,78.92,261750,75.0551086324847,75.7620349252184,73.1854746214388,73.4087145033547,281401.331432605,0.0,1.0
2018-05-22,79.95,81.14,79.89,81.0,187292,74.3667856632439,75.473683411077,74.3109756927649,75.3434601466261,201353.269022638,0.0,1.0
2018-05-23,79.05,79.84,78.61,79.84,235541,73.5296361060592,74.2644673840324,73.1203629892133,74.2644673840324,253224.645680868,0.0,1.0
2018-05-24,80.36,80.82,78.88,79.02,234582,74.7481537948503,75.1760302351891,73.3715078563687,73.5017311208197,252193.647106488,0.0,1.0
2018-05-25,80.2,81.07,79.48,80.0,171583,74.5993272069063,75.4085717788516,73.9296075611585,74.4132939719764,184464.888829802,0.0,1.0
2018-05-29,79.07,80.19,78.71,79.75,191794,73.5482394295521,74.5900255451598,73.2133796066782,74.180752428314,206193.264415607,0.0,1.0
2018-05-30,80.75,81.38,79.53,79.79,294012,75.1109186029637,75.696923292993,73.976115869891,74.2179590752999,316085.456569868,0.0,1.0
2018-05-31,79.91,81.42,79.2,80.54,190552,74.3295790162579,75.734129939979,73.6691610322566,74.9155837062872,204858.019129497,0.0,1.0
2018-06-01,80.35,81.48,79.96,81.05,230424,74.7388521331038,75.7899399104579,74.3760873249904,75.3899684553586,247723.478105164,0.0,1.0
2018-06-04,79.95,80.71,79.31,80.36,166196,74.3667856632439,75.0737119559777,73.7714793114681,74.7481537948503,178673.450539726,0.0,1.0
2018-06-05,80.17,80.2,79.28,79.61,138997,74.5714222216668,74.5993272069063,73.7435743262286,74.050529163863,149432.438835293,0.0,1.0
2018-06-06,81.67,81.89,80.16,80.48,185040,75.9666714836414,76.1713080420643,74.5621205599203,74.8597737358082,198932.196249434,0.0,1.0
2018-06-07,81.92,82.25,81.46,81.9,134924,76.1992130273038,76.5061678649382,75.7713365869649,76.1806097038108,145053.651355159,0.0,1.0
2018-06-08,80.56,81.89,80.28,81.75,203526,74.9341870297802,76.1713080420643,74.6737405008783,76.0410847776134,218806.064493419,0.0,1.0
2018-06-11,80.97,81.84,80.73,80.89,119038,75.3155551613866,76.1247997333318,75.0923152794707,75.2411418674146,127974.982582901,0.0,1.0
2018-06-12,81.36,81.86,80.44,81.04,133757,75.6783199695,76.1434030568248,74.8225670888222,75.3806667936121,143799.036823041,0.0,1.0
2018-06-13,81.1,81.49,80.71,81.41,144517,75.436476764091,75.7992415722044,75.0737119559777,75.7248282782325,155366.862329115,0.0,1.0
2018-06-14,80.16,81.84,80.0,81.25,209735,74.724899640484,76.2909903515121,74.5757481441956,75.7409942089487,224990.032517775,0.175,1.0
2018-06-15,79.75,80.48,78.98,79.24,424902,74.342698931245,75.0232026330608,73.6249073553571,73.8672785368258,455807.160449461,0.0,1.0
2018-06-18,79.35,80.48,79.01,79.25,166445,73.969820190524,75.0232026330608,73.6528732609112,73.8766005053438,178551.343182688,0.0,1.0
2018-06-19,78.26,78.69,77.07,78.53,179613,72.9537256220594,73.3545702683344,71.8444113684145,73.205418772046,192677.114981358,0.0,1.0
2018-06-20,78.43,78.62,77.69,78.62,141154,73.1121990868658,73.2893164887083,72.422373416532,73.2893164887083,151420.80744756,0.0,1.0
2018-06-21,78.35,78.45,77.15,78.31,142081,73.0376233387216,73.1308430239018,71.9189871165587,73.0003354646495,152415.2326038,0.0,1.0
2018-06-22,78.21,79.53,77.87,78.92,560474,72.9071157794693,74.1376156238485,72.5901688498564,73.568975544249,601239.962263654,0.0,1.0
2018-06-25,76.25,78.05,75.44,78.05,222349,71.0800099499365,72.7579642831809,70.3249304999765,72.7579642831809,238521.509239253,0.0,1.0
2018-06-26,76.93,77.24,75.94,76.18,136497,71.7139038091621,72.0028848332209,70.7910289258777,71.0147561703103,146425.081500841,0.0,1.0
2018-06-27,76.04,77.73,76.01,77.03,217354,70.884248611058,72.4596612906041,70.8562827055039,71.8071234943424,233163.198931359,0.0,1.0
2018-06-28,74.31,75.95,73.54,75.95,209652,69.2715480574397,70.8003508943957,68.5537564815518,70.8003508943957,224900.995529676,0.0,1.0
2018-06-29,74.64,76.02,74.59,74.78,150718,69.5791730185345,70.8656046740219,69.5325631759444,69.7096805777869,161680.443040094,0.0,1.0
2018-07-02,74.87,74.9,73.36,73.86,116636,69.7935782944491,69.8215442000032,68.3859610482274,68.8520594741286,125119.49571003,0.0,1.0
2018-07-03,73.73,75.9,73.66,75.19,112142,68.7308738833943,70.7537410518056,68.6656201037681,70.0918812870259,120298.62553512,0.0,1.0
2018-07-05,75.47,75.53,73.79,74.25,138084,70.3528964055305,70.4088282166387,68.7868056945024,69.2156162463316,148127.511622688,0.0,1.0
2018-07-06,75.84,76.04,74.78,75.53,110247,70.6978092406975,70.884248611058,69.7096805777869,70.4088282166387,118265.793095989,0.0,1.0
2018-07-09,77.3,77.5,75.22,75.9,139785,72.058816644329,72.2452560146895,70.1198471925799,70.7537410518056,149952.233511323,0.0,1.0
2018-07-10,77.26,77.89,76.43,77.5,136966,72.0215287702569,72.6088127868925,71.2478053832609,72.2452560146895,146928.194120341,0.0,1.0
2018-07-11,75.19,76.53,75.1,76.36,141764,70.0918812870259,71.3410250684411,70.0079835703636,71.1825516036347,152075.175673349,0.0,1.0
2018-07-12,76.02,76.7,75.18,75.97,154294,70.8656046740219,71.4994985332476,70.0825593185078,70.8189948314318,165516.542671932,0.0,1.0
2018-07-13,77.48,78.16,75.95,76.0,199737,72.2266120776535,72.8605059368791,70.8003508943957,70.8469607369858,214264.830023615,0.0,1.0
2018-07-16,77.0,77.76,76.53,77.76,131673,71.7791575887883,72.4876271961582,71.3410250684411,72.4876271961582,141250.208843126,0.0,1.0
2018-07-17,77.46,77.65,76.53,76.93,126577,72.2079681406174,72.3850855424599,71.3410250684411,71.7139038091621,135783.552320797,0.0,1.0
2018-07-18,77.9,78.11,77.26,77.54,98810,72.6181347554105,72.813896094289,72.0215287702569,72.2825438887616,105996.925229844,0.0,1.0
2018-07-19,77.65,78.13,77.44,77.63,149779,72.3850855424599,72.8325400313251,72.1893242035814,72.3664416054238,160673.145066297,0.0,1.0
2018-07-20,77.23,77.83,76.67,77.27,128435,71.9935628647029,72.5528809757843,71.4715326276935,72.0308507387749,137776.693572463,0.0,1.0
2018-07-23,76.93,77.11,75.97,76.95,83559,71.7139038091621,71.8816992424866,70.8189948314318,71.7325477461982,89636.6468503245,0.0,1.0
2018-07-24,77.05,78.22,76.68,77.64,142147,71.8257674313784,72.9164377479873,71.4808545962115,72.3757635739419,152486.033100361,0.0,1.0
2018-07-25,77.77,77.87,75.87,76.91,146181,72.4969491646762,72.5901688498564,70.7257751462515,71.6952598721261,156813.445268939,0.0,1.0
2018-07-26,80.08,80.44,77.92,78.06,232469,74.6503238923398,74.9859147589887,72.6367786924465,72.7672862516989,249377.585378572,0.0,1.0
2018-07-27,78.59,80.31,78.23,80.13,130590,73.2613505831542,74.8647291682544,72.9257597165053,74.6969337349299,140088.437058652,0.0,1.0
2018-07-30,79.43,79.86,78.25,78.59,239596,74.0443959386682,74.4452405849433,72.9444036535413,73.2613505831542,257022.966272339,0.0,1.0
2018-07-31,82.07,82.5,79.56,79.94,331057,76.5053956274267,76.9062402737017,74.1655815294026,74.5198163330875,355136.36348362,0.0,1.0
2018-08-01,81.06,83.0,80.36,82.07,342978,75.5638768071062,77.372338699603,74.9113390108445,76.5053956274267,367924.434991211,0.0,1.0
2018-08-02,81.36,81.99,80.0,80.58,195694,75.843535862647,76.4308198792825,74.5757481441956,75.116422318241,209927.76324187,0.0,1.0
2018-08-03,79.94,82.01,79.63,81.37,215176,74.5198163330875,76.4494638163185,74.2308353090287,75.852857831165,230826.782544853,0.0,1.0
2018-08-06,80.42,80.52,79.34,80.0,204859,74.9672708219527,75.0604905071329,73.960498222006,74.5757481441956,219759.377650649,0.0,1.0
2018-08-07,80.97,81.57,80.72,80.74,139979,75.479979090444,76.0392972015255,75.2469298774934,75.2655738145294,150160.344061819,0.0,1.0
2018-08-08,79.85,81.25,79.6,80.99,261642,74.4359186164253,75.7409942089487,74.2028694034747,75.4986230274801,280672.477593228,0.0,1.0
2018-08-09,76.79,79.0,75.26,79.0,356053,71.5833962499098,73.6435512923932,70.157135066652,73.6435512923932,381950.442453818,0.0,1.0
2018-08-10,75.61,76.5,75.58,75.85,152811,70.4834039647829,71.3130591628871,70.4554380592288,70.7071312092155,163925.676968907,0.0,1.0
2018-08-13,75.17,76.41,74.91,75.25,159186,70.0732373499898,71.2291614462249,69.8308661685212,70.147813098134,170764.3612958,0.0,1.0
2018-08-14,76.65,77.14,75.45,75.45,173398,71.4528886906574,71.9096651480406,70.3342524684945,70.3342524684945,186010.068221886,0.0,1.0
2018-08-15,76.92,77.04,75.77,76.03,198742,71.7045818406441,71.8164454628604,70.6325554610713,70.8749266425399,213197.458901222,0.0,1.0
2018-08-16,77.63,77.8,76.51,77.28,116444,72.3664416054238,72.5249150702303,71.3223811314051,72.040172707293,124913.530629127,0.0,1.0
2018-08-17,78.7,78.81,77.5,77.5,120776,73.3638922368525,73.4664338905507,72.2452560146895,72.2452560146895,129560.617767024,0.0,1.0
2018-08-20,79.5,79.73,78.58,78.58,147663,74.1096497182944,74.324054994209,73.2520286146362,73.2520286146362,158403.238237167,0.0,1.0
2018-08-21,80.41,80.84,79.66,79.66,153002,74.9579488534346,75.3587934997097,74.2588012145828,74.2588012145828,164130.569315015,0.0,1.0
2018-08-22,80.29,80.71,79.83,80.12,164113,74.8460852312183,75.2376079089754,74.4172746793892,74.6876117664119,176049.725637541,0.0,1.0
2018-08-23,80.06,80.47,79.53,80.13,120222,74.6316799553038,75.0138806645428,74.1376156238485,74.6969337349299,128966.322689832,0.0,1.0
2018-08-24,80.71,80.83,79.67,80.34,129769,75.2376079089754,75.3494715311917,74.2681231831008,74.8926950738085,139207.721790827,0.0,1.0
2018-08-27,81.97,82.07,81.22,81.22,136617,76.4121759422464,76.5053956274267,75.7130283033946,75.7130283033946,146553.809676406,0.0,1.0
2018-08-28,82.3,82.4,81.82,82.11,168509,76.7198009033413,76.8130205885215,76.2723464144761,76.5426835014988,180765.467802407,0.0,1.0
2018-08-29,82.84,83.11,81.78,82.44,212768,77.2231872033146,77.4748803533012,76.235058540404,76.8503084625936,228243.637155182,0.0,1.0
2018-08-30,82.93,83.44,81.78,82.53,231362,77.3070849199768,77.782505314396,76.235058540404,76.9342061792558,248190.067958984,0.0,1.0
2018-08-31,82.99,83.21,81.89,82.52,215340,77.3630167310849,77.5681000384815,76.3376001941023,76.9248842107378,231002.711051459,0.0,1.0
2018-09-04,83.02,83.18,81.79,82.99,188858,77.390982636639,77.5401341329274,76.244380508922,77.3630167310849,202594.548173848,0.0,1.0
2018-09-05,82.18,83.15,82.0,82.92,175629,76.607937281125,77.5121682273733,76.4401418478005,77.2977629514588,188403.339552599,0.0,1.0
2018-09-06,82.26,82.67,81.76,82.27,245247,76.6825130292692,77.0647137385082,76.2164146033679,76.6918349977872,263084.990606655,0.0,1.0
2018-09-07,82.72,82.89,81.64,81.96,121307,77.1113235810983,77.2697970459047,76.1045509811516,76.4028539737284,130130.2399439,0.0,1.0
2018-09-10,82.61,83.67,82.49,83.18,127553,77.0087819274,77.9969105903106,76.8969183051837,77.5401341329274,136830.54148206,0.0,1.0
2018-09-11,82.88,83.01,81.935,82.32,259058,77.2604750773867,77.381660668121,76.3795490524334,76.7384448403773,277900.530879395,0.0,1.0
2018-09-12,83.51,83.75,82.44,82.75,113177,77.8477590940222,78.0714863384548,76.8503084625936,77.1392894866524,121408.906049368,0.0,1.0
2018-09-13,83.67,84.05,83.09,83.51,194800,78.160045039376,78.5150207429133,77.6182400181876,78.0105815852551,208532.581983401,0.175,1.0
2018-09-14,84.81,85.39,83.49,83.64,176945,79.2249721499878,79.7667771711763,77.99189865349,78.1320206417284,189418.879461257,0.0,1.0
2018-09-17,84.02,85.71,83.41,84.79,167454,78.4869963452656,80.0657040794182,77.9171669264295,79.2062892182227,179258.80381647,0.0,1.0
2018-09-18,84.1,84.54,83.09,84.21,173185,78.5617280723261,78.9727525711587,77.6182400181876,78.6644841970342,185393.815250489,0.0,1.0
2018-09-19,83.98,84.6,83.66,84.17,132641,78.4496304817354,79.0288013664541,78.1507035734935,78.627118333504,141991.633505443,0.0,1.0
2018-09-20,84.41,84.9,83.53,84.3,150605,78.8513135146854,79.3090453429309,78.0292645170202,78.7485573899773,161222.020069867,0.0,1.0
2018-09-21,85.18,85.52,84.5,84.62,372940,79.5706063876425,79.8882162276496,78.9353867076285,79.0474842982192,399230.703926538,0.0,1.0
2018-09-24,85.66,85.69,84.62,84.86,143565,80.0189967500054,80.0470211476531,79.0474842982192,79.2716794794006,153685.729632685,0.0,1.0
2018-09-25,85.99,86.01,85.0,85.87,140792,80.3272651241299,80.345948055895,79.4024600017565,80.2151675335391,150717.244777243,0.0,1.0
2018-09-26,86.69,87.33,85.68,86.0,293796,80.981167735909,81.5790215523928,80.0376796817705,80.3366065900124,314507.384273077,0.0,1.0
2018-09-27,87.07,87.3,86.1,86.79,257703,81.3361434394463,81.5509971547452,80.430021248838,81.0745823947346,275869.979337107,0.0,1.0
2018-09-28,87.13,87.38,86.52,86.83,204159,81.3921922347416,81.6257288818056,80.8223628159055,81.1119482582649,218551.352182491,0.0,1.0
2018-10-01,86.53,87.63,86.37,87.63,299063,80.8317042817881,81.8592655288696,80.6822408276671,81.8592655288696,320145.685655554,0.0,1.0
2018-10-02,86.66,87.1,85.82,86.3,196248,80.9531433382613,81.364167837094,80.1684602041263,80.6168505664892,210082.659902867,0.0,1.0
2018-10-03,87.64,87.99,86.13,86.8,139250,81.8686069947522,82.1955583006418,80.4580456464857,81.0839238606172,149066.540252508,0.0,1.0
2018-10-04,86.87,89.23,86.7,88.65,238824,81.1493141217951,83.3539000700792,80.9905092017916,82.8120950488907,255660.089115009,0.0,1.0
2018-10-05,85.2,87.38,84.65,86.9,255245,79.5892893194077,81.6257288818056,79.0755086958669,81.1773385194428,273238.700658897,0.0,1.0
2018-10-08,86.35,86.44,84.96,85.29,139157,80.663557895902,80.747631088845,79.3650941382262,79.6733625123507,148966.98414304,0.0,1.0
2018-10-09,86.7,87.35,85.5,86.3,202593,80.9905092017916,81.597704484158,79.8695332958844,80.6168505664892,216874.955758538,0.0,1.0
2018-10-10,82.86,86.42,82.73,86.39,573079,77.4033863028887,80.7289481570799,77.2819472464154,80.7009237594322,613478.662990069,0.0,1.0
2018-10-11,81.05,83.04,81.03,82.4,276374,75.7125809781454,77.5715326887748,75.6938980463803,76.973678872291,295857.206432651,0.0,1.0
2018-10-12,79.92,82.65,78.82,82.65,271775,74.6569953334162,77.207215519355,73.6294340863346,77.207215519355,290933.996245066,0.0,1.0
2018-10-15,80.61,81.36,79.2,79.56,172289,75.3015564793128,76.0021664205048,73.9844097898719,74.3207025616441,184434.65101303,0.0,1.0
2018-10-16,82.96,83.02,80.55,81.32,165549,77.4968009617143,77.5528497570097,75.2455076840174,75.9648005569745,177219.509316068,0.0,1.0
2018-10-17,82.73,83.17,81.94,82.6,116059,77.2819472464154,77.6929717452481,76.5439714416932,77.1605081899421,124240.672137636,0.0,1.0
2018-10-18,79.47,82.35,79.34,82.26,161924,74.236629368701,76.9269715428782,74.1151903122277,76.8428983499351,173338.9620384,0.0,1.0
2018-10-19,78.79,80.9,78.15,79.62,286850,73.601409688687,75.572458989907,73.0035558722032,74.3767513569394,307071.720441163,0.0,1.0
2018-10-22,78.36,79.64,78.16,79.33,171422,73.1997266557369,74.3954342887045,73.0128973380857,74.1058488463452,183506.531153791,0.0,1.0
2018-10-23,76.18,77.02,74.85,76.66,232962,71.1632870933389,71.9479702274739,69.9208721309585,71.6116774557018,249384.842731094,0.0,1.0
2018-10-24,73.56,76.87,73.45,76.3,161548,68.7158230321083,71.8078482392355,68.6130669074001,71.2753846839296,172936.455617323,0.0,1.0
2018-10-25,73.71,74.7,73.6,74.24,198339,68.8559450203467,69.7807501427201,68.7531888956385,69.3510427121223,212321.066622206,0.0,1.0
2018-10-26,73.71,74.7,71.6,72.86,217563,68.8559450203467,69.7807501427201,66.8848957191266,68.0619204203291,232900.277895558,0.0,1.0
2018-10-29,73.15,76.13,72.08,74.93,179488,68.3328229309234,71.1165797639261,67.3332860814895,69.995603858019,192141.150282529,0.0,1.0
2018-10-30,77.72,77.84,72.9,73.54,360145,72.6018728392531,72.7139704298438,68.0992862838594,68.6971401003432,385533.710156119,0.0,1.0
2018-10-31,79.57,80.45,77.85,78.64,543597,74.3300440275266,75.1520930251918,72.7233118957264,73.4612877004486,581918.305792766,0.0,1.0
2018-11-01,81.24,81.86,80.02,80.19,208396,75.8900688299141,76.4692397146327,74.7504099922418,74.9092149122453,223087.04289021,0.0,1.0
2018-11-02,82.31,82.5,81.24,82.2,110944,76.8896056793479,77.0670935311166,75.8900688299141,76.7868495546398,118765.086116871,0.0,1.0
2018-11-05,83.28,84.09,82.06,82.42,144782,77.7957278699562,78.5523866064435,76.6560690322839,76.9923618040561,154988.523022181,0.0,1.0
2018-11-06,84.74,84.78,82.99,82.99,187039,79.1595818888099,79.1969477523402,77.524825359362,77.524825359362,200224.464073888,0.0,1.0
2018-11-07,88.2,88.7,84.5,84.95,318022,82.3917290841755,82.8588023783035,78.9353867076285,79.3557526723437,340441.21554171,0.0,1.0
2018-11-08,88.74,89.72,82.36,84.71,283870,82.8961682418337,83.8116318983246,76.9363130087607,79.1315574911622,303881.64295497,0.0,1.0
2018-11-09,87.83,89.07,86.57,88.53,183870,82.0460948465208,83.2044366159582,80.8690701453183,82.6999974583,196832.062881355,0.0,1.0
2018-11-12,85.29,87.28,84.98,86.24,215304,79.6733625123507,81.53231422298,79.3837770699913,80.5608017711938,230482.027881695,0.0,1.0
2018-11-13,84.6,87.11,84.44,85.86,294328,79.0288013664541,81.3735093029765,78.8793379123331,80.2058260676566,315076.888039068,0.0,1.0
2018-11-14,84.3,86.57,83.77,85.87,192945,78.7485573899773,80.8690701453183,78.2534596982016,80.2151675335391,206546.812273035,0.0,1.0
2018-11-15,85.98,86.53,83.57,83.79,192823,80.3179236582473,80.8317042817881,78.0666303805504,78.2721426299668,206416.211785346,0.0,1.0
2018-11-16,85.81,86.46,85.25,85.25,309235,80.1591187382438,80.7663140206102,79.6359966488205,79.6359966488205,331034.768940642,0.0,1.0
2018-11-19,84.08,86.39,83.84,85.71,213786,78.543045140561,80.7009237594322,78.3188499593795,80.0657040794182,228857.015256177,0.0,1.0
2018-11-20,81.06,82.88,80.41,82.71,276566,75.721922444028,77.4220692346538,75.1147271616616,77.2632643146503,296062.741626393,0.0,1.0
2018-11-21,82.58,83.82,81.42,81.42,276169,77.141825258177,78.3001670276144,76.0582152158001,76.0582152158001,295637.754793501,0.0,1.0
2018-11-23,82.55,83.58,81.68,81.68,139170,77.1138008605294,78.075971846433,76.3010933287467,76.3010933287467,148980.900588449,0.0,1.0
2018-11-26,84.0,84.24,82.88,83.34,255182,78.4683134135005,78.6925085946819,77.4220692346538,77.8517766652516,273171.259423451,0.0,1.0
2018-11-27,83.54,83.95,83.02,83.27,154837,78.0386059829028,78.4216060840877,77.5528497570097,77.7863864040737,165752.358298582,0.0,1.0
2018-11-28,85.91,85.93,82.45,84.17,257984,80.2525333970694,80.2712163288345,77.0203862017038,78.627118333504,276170.788657114,0.0,1.0
2018-11-29,86.48,87.06,85.43,85.6,215268,80.7849969523753,81.3268019735637,79.8041430347065,79.96294795471,230443.490032868,0.0,1.0
2018-11-30,87.37,87.66,85.59,86.19,248293,81.6163874159231,81.8872899265173,79.9536064888275,80.5140944417811,265796.61385218,0.0,1.0
2018-12-03,88.82,89.32,86.29,88.77,343589,82.9708999688942,83.4379732630222,80.6075091006066,82.9241926394814,367810.581679131,0.0,1.0
2018-12-04,84.13,89.0,84.01,88.84,394579,78.5897524699738,83.1390463547803,78.4776548793831,82.9895829006593,422395.162558667,0.0,1.0
2018-12-06,81.02,82.4,78.18,82.26,358918,75.6845565804977,76.973678872291,73.0315802698508,76.8428983499351,384220.211808616,0.0,1.0
2018-12-07,79.2,81.5,78.44,80.84,295649,73.9844097898719,76.1329469428606,73.2744583827974,75.5164101946117,316491.01299184,0.0,1.0
2018-12-10,77.86,79.41,76.83,79.41,191304,72.7326533616089,74.1805805734056,71.7704823757053,74.1805805734056,204790.128664028,0.0,1.0
2018-12-11,76.98,79.74,76.4,79.54,210528,71.9106043639437,74.4888489475301,71.3687993427552,74.3020196298789,225369.339937379,0.0,1.0
2018-12-12,79.98,80.87,77.9,78.69,307216,74.7130441287116,75.5444345922593,72.7700192251392,73.5079950298614,328873.437918955,0.0,1.0
2018-12-13,79.29,80.04,78.72,80.04,256766,74.2319586357597,74.9341148846791,73.698319886581,74.9341148846791,274261.60529991,0.175,1.0
2018-12-14,76.13,79.13,75.94,78.21,336277,71.2735403069793,74.0821653026569,71.0956607239197,73.2208536373158,359190.351703255,0.0,1.0
2018-12-17,73.35,76.67,72.84,76.15,395831,68.670881144318,71.7790928062013,68.1934148950528,71.2922644736172,422802.261543463,0.0,1.0
2018-12-18,75.26,76.45,73.46,74.09,405907,70.4590390582328,71.5731269731849,68.7738640608262,69.3636753099185,433564.823311773,0.0,1.0
2018-12-19,72.38,76.19,71.72,75.75,263273,67.7627590623823,71.3297128068929,67.1448615633332,70.9177811408601,281211.981384308,0.0,1.0
2018-12-20,71.77,72.58,70.28,72.05,278578,67.1916719799278,67.9500007287608,65.7967215654079,67.4538103128577,297559.838456955,0.0,1.0
2018-12-21,74.64,76.5,73.0,73.0,1314155,69.8785898924594,71.6199373897795,68.3432082281556,68.3432082281556,1403699.32122206,0.0,1.0
2018-12-24,72.0,74.44,71.99,74.43,204421,67.4069998962631,69.6913482260809,67.3976378129442,69.681986142762,218349.904648641,0.0,1.0
2018-12-26,76.72,76.75,71.77,72.58,315622,71.8259032227959,71.8539894727527,67.1916719799278,67.9500007287608,337127.95458888,0.0,1.0
2018-12-27,76.11,76.23,73.38,75.14,308717,71.2548161403414,71.3671611401686,68.6989673942748,70.3466940584057,329752.45945091,0.0,1.0
2018-12-28,76.03,77.24,75.51,76.28,372599,71.1799194737901,72.31273155538,70.6930911412059,71.4139715567632,397987.271964128,0.0,1.0
2018-12-31,77.61,77.63,75.88,76.66,211079,72.6591286381803,72.6778528048181,71.0394882240062,71.7697307228823,225461.569620198,0.0,1.0
2019-01-02,77.58,77.64,75.15,76.02,231507,72.6310423882235,72.687214888137,70.3560561417246,71.1705573904711,247281.499334672,0.0,1.0
2019-01-03,75.12,77.58,75.05,77.05,256865,70.3279698917678,72.6310423882235,70.2624353085353,72.1348519723204,274367.350994141,0.0,1.0
2019-01-04,78.41,78.69,76.1,76.68,348255,73.4080953036943,73.6702336366242,71.2454540570225,71.7884548895202,371984.512566774,0.0,1.0
2019-01-07,77.81,78.72,77.45,78.63,277000,72.8463703045588,73.698319886581,72.5093353050775,73.6140611367107,295874.316179226,0.0,1.0
2019-01-08,78.47,78.77,76.87,78.52,302274,73.4642678036079,73.7451303031756,71.9663344725798,73.5110782202025,322870.444219348,0.0,1.0
2019-01-09,79.63,80.26,78.58,78.9,257509,74.5502694686032,75.1400807176955,73.567250720116,73.8668373863216,275055.232075799,0.0,1.0
2019-01-10,80.83,81.04,78.82,79.04,175779,75.6737194668742,75.8703232165717,73.7919407197702,73.9979065527866,187756.286728044,0.0,1.0
2019-01-11,80.45,81.25,80.22,80.56,217998,75.3179603007551,76.0669269662691,75.1026323844198,75.4209432172633,232852.018694725,0.0,1.0
2019-01-14,80.37,80.86,79.46,79.95,215402,75.2430636342037,75.701805716831,74.3911140521815,74.8498561348088,230079.13160158,0.0,1.0
2019-01-15,80.43,81.11,79.01,80.34,173218,75.2992361341172,75.9358577998042,73.9698203028298,75.2149773842469,185020.784476293,0.0,1.0
2019-01-16,80.89,81.28,80.38,80.38,227112,75.7298919667878,76.0950132162259,75.2524257175226,75.2524257175226,242587.03139385,0.0,1.0
2019-01-17,82.19,82.67,80.13,80.27,252804,76.9469627982481,77.3963427975565,75.0183736345495,75.1494428010144,270029.641254054,0.0,1.0
2019-01-18,84.79,85.72,82.96,83.07,237590,79.3811044611687,80.2517782098288,77.6678432138054,77.7708261303135,253778.984769034,0.0,1.0
2019-01-22,82.71,83.92,81.54,83.74,258821,77.4337911308322,78.5666032124222,76.338427382518,78.3980857126815,276456.629558929,0.0,1.0
2019-01-23,82.01,83.87,81.18,83.11,387438,76.7784452985075,78.5197927958276,76.0013923830366,77.8082744635893,413837.376577065,0.0,1.0
2019-01-24,82.81,82.86,81.45,81.76,125692,77.5274119640215,77.5742223806161,76.2541686326476,76.5443932155343,134256.442415882,0.0,1.0
2019-01-25,84.11,84.98,83.87,83.93,172459,78.7444827954818,79.5589840442283,78.5197927958276,78.5759652957411,184210.067487195,0.0,1.0
2019-01-28,84.13,84.49,82.91,82.96,172405,78.7632069621196,79.100241961601,77.6210327972107,77.6678432138054,184152.388017615,0.0,1.0
2019-01-29,84.29,85.88,83.63,84.66,191944,78.9130002952225,80.4015715429316,78.2951027961734,79.2593973780227,205022.742760669,0.0,1.0
2019-01-30,83.72,84.97,82.47,84.97,369641,78.3793615460437,79.5496219609094,77.209101131178,79.5496219609094,394827.718797131,0.0,1.0
2019-01-31,85.26,85.36,83.0,83.75,264349,79.8211223771582,79.9147432103475,77.7052915470811,78.4074477960005,282361.298222607,0.0,1.0
2019-02-01,86.3,86.51,84.93,85.28,267461,80.7947790423265,80.9913827920239,79.5121736276337,79.8398465437961,285685.34469174,0.0,1.0
2019-02-04,87.57,87.65,85.95,86.47,224521,81.98376362383,82.0586602903814,80.4671061261641,80.9539344587482,239819.484992332,0.0,1.0
2019-02-05,88.61,88.66,87.81,87.95,274442,82.9574202889982,83.0042307055929,82.2084536234842,82.3395227899492,293142.018342452,0.0,1.0
2019-02-06,88.66,89.83,88.34,88.56,243176,83.0042307055929,84.0995944539071,82.7046440393872,82.9106098724036,259745.605455594,0.0,1.0
2019-02-07,79.04,80.5,69.39,79.99,1940304,73.9979065527866,75.3647707173497,64.9634961500236,74.8873044680845,2072513.06563111,0.0,1.0
2019-02-08,74.68,78.11,73.4,78.11,1175694,69.9160382257351,73.1272328041265,68.7176915609127,73.1272328041265,1255803.82052714,0.0,1.0
2019-02-11,70.55,74.52,69.45,74.52,1370318,66.0494978150189,69.7662448926323,65.0196686499371,69.7662448926323,1463689.17400031,0.0,1.0
2019-02-12,72.55,72.97,70.55,70.67,827769,67.921914478804,68.3151219781989,66.0494978150189,66.161842814846,884171.793607804,0.0,1.0
2019-02-13,74.64,75.2,72.79,72.79,687030,69.8785898924594,70.4028665583192,68.1466044784582,68.1466044784582,733843.07380727,0.0,1.0
2019-02-14,74.78,75.11,74.08,74.28,669031,70.0096590589244,70.3186078084489,69.3543132265996,69.5415548929781,714617.652085573,0.0,1.0
2019-02-15,76.83,77.28,75.29,75.59,570127,71.9288861393041,72.3501798886557,70.4871253081896,70.7679878077573,608974.499134706,0.0,1.0
2019-02-19,74.82,77.19,74.81,76.55,440844,70.0471073922001,72.2659211387854,70.0377453088811,71.6667478063742,470882.37199175,0.0,1.0
2019-02-20,75.64,76.2,74.43,74.86,482592,70.814798224352,71.3390748902118,69.681986142762,70.0845557254758,515475.010807094,0.0,1.0
2019-02-21,75.26,75.76,74.93,75.57,287213,70.4590390582328,70.9271432241791,70.1500903087083,70.7492636411195,306783.212898137,0.0,1.0
2019-02-22,77.1,77.31,75.28,75.74,336572,72.1816623889151,72.3782661386125,70.4777632248706,70.9084190575412,359505.452509294,0.0,1.0
2019-02-25,77.38,78.22,77.06,77.74,313047,72.443800721845,73.2302157206347,72.1442140556394,72.7808357213263,334377.498400571,0.0,1.0
2019-02-26,75.53,77.75,75.49,77.35,247022,70.7118153078438,72.7901978046452,70.6743669745681,72.4157144718882,263853.665455685,0.0,1.0
2019-02-27,75.75,76.25,74.88,75.34,238195,70.9177811408601,71.3858853068064,70.1032798921136,70.5339357247842,254425.208455996,0.0,1.0
2019-02-28,73.82,75.78,73.78,75.36,309315,69.1108990603075,70.9458673908169,69.0734507270318,70.552659891422,330391.206169593,0.0,1.0
2019-03-01,74.82,75.3,74.16,74.68,318662,70.0471073922001,70.4964873915085,69.429209893151,69.9160382257351,340375.095098572,0.0,1.0
2019-03-04,73.82,75.11,73.17,74.87,630843,69.1108990603075,70.3186078084489,68.5023636445774,70.0939178087947,673827.585709211,0.0,1.0
2019-03-05,73.15,74.06,73.12,73.87,198258,68.4836394779395,69.3355890599617,68.4555532279827,69.1577094769022,211766.968148235,0.0,1.0
2019-03-06,71.03,73.13,70.98,73.13,331722,66.4988778143273,68.4649153113017,66.4520673977327,68.4649153113017,354324.981630344,0.0,1.0
2019-03-07,69.74,71.54,69.5,71.14,299431,65.2911690661859,66.9763440635925,65.0664790665317,66.6018607308355,319833.72695979,0.0,1.0
2019-03-08,68.77,69.28,68.33,69.03,273694,64.3830469842502,64.8605132335154,63.9711153182175,64.6264611505422,292343.050874935,0.0,1.0
2019-03-11,68.96,69.25,68.19,68.99,395719,64.5609265673098,64.8324269835586,63.8400461517525,64.5890128172665,422682.630051,0.0,1.0
2019-03-12,68.87,69.64,68.55,69.1,218704,64.4766678174394,65.1975482329967,64.1770811512338,64.6919957337747,233606.124352568,0.0,1.0
2019-03-13,68.76,69.52,68.72,69.24,333866,64.3736849009313,65.0852032331696,64.3362365676556,64.8230649002397,356615.070200337,0.0,1.0
2019-03-14,67.41,68.67,67.38,68.43,306643,63.2736401109575,64.4563249728446,63.2454809475793,64.2310516658185,326689.03818006,0.175,1.0
2019-03-15,67.36,68.34,67.32,67.64,772671,63.2267081719937,64.1465741756837,63.1891626208227,63.4895270301909,823182.481972932,0.0,1.0
2019-03-18,67.79,68.53,67.02,67.6,379490,63.6303228470822,64.324915543746,62.9075709870401,63.4519814790198,404298.233121092,0.0,1.0
2019-03-19,67.49,68.67,67.31,68.11,324519,63.3487312132996,64.4563249728446,63.17977623303,63.9306872564503,345733.638078009,0.0,1.0
2019-03-20,66.4,67.93,65.69,67.33,275661,62.3256149438893,63.7617322761808,61.6591814106038,63.1985490086155,293681.665499469,0.0,1.0
2019-03-21,67.32,68.05,65.84,65.84,252849,63.1891626208227,63.8743689296938,61.7999772274951,61.7999772274951,269378.386641111,0.0,1.0
2019-03-22,63.28,66.88,63.24,66.56,349972,59.3970619525499,62.7761615579415,59.3595164013789,62.4757971485734,372850.565869601,0.0,1.0
2019-03-25,62.8,63.6,62.37,63.28,364315,58.9465153384977,59.6974263619181,58.5429006634093,59.3970619525499,388131.204510029,0.0,1.0
2019-03-26,63.74,65.88,63.45,63.47,283111,59.8288357910167,61.8375227786661,59.5566305450268,59.5754033206123,301618.691077882,0.0,1.0
2019-03-27,63.48,64.44,63.14,63.81,270141,59.584789708405,60.4858829365095,59.2656525234514,59.8945405055659,287800.808963517,0.0,1.0
2019-03-28,63.82,64.39,63.04,63.59,225036,59.9039268933587,60.4389509975457,59.1717886455238,59.6880399741253,239747.179605887,0.0,1.0
2019-03-29,65.16,66.11,64.27,64.35,457263,61.1617028575878,62.0534096978994,60.3263143440326,60.4014054463747,487155.453296925,0.0,1.0
2019-04-01,66.32,66.9,65.85,65.95,252902,62.2505238415473,62.7949343335271,61.8093636152878,61.9032274932154,269434.851386836,0.0,1.0
2019-04-02,66.76,67.09,65.95,66.49,269206,62.6635249044285,62.9732757015894,61.9032274932154,62.4100924340241,286804.685619112,0.0,1.0
2019-04-03,67.07,67.98,67.06,67.57,213962,62.9545029260039,63.8086642151445,62.9451165382111,63.4238223156416,227949.243866914,0.0,1.0
2019-04-04,67.91,68.27,67.22,67.22,125886,63.7429595005952,64.0808694611344,63.0952987428952,63.0952987428952,134115.490196532,0.0,1.0
2019-04-05,68.45,68.77,67.9,68.26,228731,64.249824441404,64.5501888507721,63.7335731128025,64.0714830733417,243683.731218268,0.0,1.0
2019-04-08,69.37,69.41,67.69,68.11,271836,65.1133721183374,65.1509176695084,63.5364589691546,63.9306872564503,289606.615454176,0.0,1.0
2019-04-09,67.82,69.36,67.75,68.95,217546,63.6584820104604,65.1039857305446,63.5927772959112,64.7191438310417,231767.539125039,0.0,1.0
2019-04-10,68.41,68.5,67.2,67.92,191425,64.212278890233,64.2967563803678,63.0765259673097,63.752345888388,203938.942462792,0.0,1.0
2019-04-11,68.52,69.4,68.0,68.72,169090,64.3155291559533,65.1415312817157,63.82743699073,64.5032569118084,180143.846315965,0.0,1.0
2019-04-12,69.31,69.69,68.62,69.18,152262,65.0570537915809,65.4137365277055,64.4093930338808,64.9350307502751,162215.756861798,0.0,1.0
2019-04-15,70.08,70.5,69.26,69.5,284920,65.779805651623,66.1740339389186,65.0101218526171,65.2353951596432,303545.950040479,0.0,1.0
2019-04-16,70.73,71.33,69.79,70.56,449949,66.389920858152,66.9531041257172,65.5076004056331,66.2303522656752,479363.318386788,0.0,1.0
2019-04-17,71.29,72.0,70.62,71.48,219636,66.9155585745462,67.5819921078318,66.2866705924317,67.0938999426086,233994.167777239,0.0,1.0
2019-04-18,71.64,72.66,71.37,71.4,226359,67.2440821472926,68.2014937021536,66.9906496768883,67.0188088402665,241156.667503906,0.0,1.0
2019-04-22,70.24,71.48,69.69,71.2,162569,65.929987856307,67.0938999426086,65.4137365277055,66.8310810844115,173196.551846591,0.0,1.0
2019-04-23,70.71,71.05,69.62,70.39,328715,66.3711480825665,66.6902852675201,65.3480318131563,66.0707836731983,350203.941343381,0.0,1.0
2019-04-24,71.51,72.18,70.6,70.62,250655,67.1220591059868,67.7509470881014,66.2678978168462,66.2866705924317,267040.959242582,0.0,1.0
2019-04-25,68.81,70.87,68.64,70.87,200855,64.5877344019431,66.5213302872505,64.4281658094663,66.5213302872505,213985.405711711,0.0,1.0
2019-04-26,69.05,69.53,68.23,68.81,252078,64.8130077089692,65.2635543230215,64.0433239099634,64.5877344019431,268556.984396687,0.0,1.0
2019-04-29,70.84,71.22,69.28,69.28,233854,66.4931711238723,66.849853859997,65.0288946282026,65.0288946282026,249141.634847558,0.0,1.0
2019-04-30,69.19,70.91,69.17,70.69,607037,64.9444171380678,66.5588758384216,64.9256443624823,66.352375306981,646720.563227301,0.0,1.0
2019-05-01,68.94,70.15,68.43,69.56,425057,64.7097574432489,65.8455103661722,64.2310516658185,65.2917134863997,452844.06460184,0.0,1.0
2019-05-02,69.12,69.97,68.24,68.67,403927,64.8787124235185,65.6765553859026,64.0527102977561,64.4563249728446,430332.74239085,0.0,1.0
2019-05-03,70.96,71.07,69.82,69.9,369418,66.6058077773853,66.7090580431056,65.5357595690113,65.6108506713534,393567.800688102,0.0,1.0
2019-05-06,69.95,70.69,69.07,69.07,550069,65.6577826103171,66.352375306981,64.8317804845547,64.8317804845547,586028.419180179,0.0,1.0
2019-05-07,67.59,69.73,66.72,68.85,292007,63.4425950912271,65.4512820788765,62.6259793532575,64.6252799531141,311096.245379301,0.0,1.0
2019-05-08,66.06,68.02,66.01,67.49,568190,62.0064777589357,63.8462097663155,61.9595458199719,63.3487312132996,605334.035355539,0.0,1.0
2019-05-09,65.57,66.01,64.39,65.22,599151,61.5465447570907,61.9595458199719,60.4389509975457,61.2180211843443,638319.035212352,0.0,1.0
2019-05-10,65.73,66.24,63.67,65.51,366203,61.6967269617748,62.1754327392052,59.7631310764674,61.4902264303342,390142.627904934,0.0,1.0
2019-05-13,62.57,64.2,61.98,64.1,539571,58.7306284192644,60.2606096294834,58.1768315394919,60.1667457515558,574844.138036261,0.0,1.0
2019-05-14,62.77,63.43,62.38,62.87,302171,58.9183561751195,59.5378577694413,58.5522870512021,59.012220053047,321924.69208789,0.0,1.0
2019-05-15,63.31,63.7,62.03,62.04,370011,59.4252211159282,59.7912902398456,58.2237634784556,58.2331498662484,394199.566616692,0.0,1.0
2019-05-16,62.99,64.42,62.81,63.62,302090,59.1248567065601,60.467110160924,58.9559017262905,59.7161991375036,321838.396910461,0.0,1.0
2019-05-17,60.83,63.5,60.81,62.38,379856,57.0973969433251,59.6035624839905,57.0786241677396,58.5522870512021,404688.159478367,0.0,1.0
2019-05-20,60.54,61.42,59.71,59.92,423842,56.8251916973352,57.6511938230976,56.0461215105366,56.2432356541845,451549.636940394,0.0,1.0
2019-05-21,61.9,62.38,60.03,60.75,453838,58.1017404371498,58.5522870512021,56.3464859199048,57.0223058409831,483506.552275977,0.0,1.0
2019-05-22,61.63,61.98,60.85,61.49,186829,57.8483079667455,58.1768315394919,57.1161697189106,57.7168985376469,199042.490173076,0.0,1.0
2019-05-23,60.04,60.51,59.27,60.49,238778,56.3558723076975,56.797032533957,55.6331204476554,56.7782597583715,254387.529337237,0.0,1.0
2019-05-24,60.76,60.93,59.81,60.66,257026,57.0316922287758,57.1912608212527,56.1399853884642,56.9378283508483,273828.447827827,0.0,1.0
2019-05-28,60.05,60.93,59.97,60.76,224815,56.3652586954903,57.1912608212527,56.2901675931482,57.0316922287758,239511.732269937,0.0,1.0
2019-05-29,58.61,59.51,58.3,59.4,303356,55.0136188533336,55.8583937546815,54.7226408317582,55.7551434889612,323187.158572511,0.0,1.0
2019-05-30,58.49,59.53,58.0,58.67,632879,54.9009821998206,55.877166530267,54.4410491979756,55.0699371800902,674251.920945068,0.0,1.0
2019-05-31,56.23,57.42,55.51,57.19,444805,52.7796585586581,53.8966387059959,52.1038386375798,53.6807517867625,473883.04193372,0.0,1.0
2019-06-03,57.69,58.06,56.08,56.08,491617,54.1500711764002,54.4973675247321,52.6388627417668,52.6388627417668,523755.26225274,0.0,1.0
2019-06-04,60.18,60.36,58.45,58.45,422679,56.4872817367961,56.6562367170657,54.8634366486496,54.8634366486496,450310.608652112,0.0,1.0
2019-06-05,60.85,61.02,59.37,60.24,348933,57.1161697189106,57.2757383113874,55.726984325583,56.5436000635526,371743.643778867,0.0,1.0
2019-06-06,60.36,61.95,60.29,60.77,667313,56.6562367170657,58.1486723761136,56.5905320025164,57.0410786165686,710936.95970575,0.0,1.0
2019-06-07,61.76,62.64,60.765,60.85,439202,57.9703310080513,58.7963331338137,57.0363854226722,57.1161697189106,467913.759475217,0.0,1.0
2019-06-10,62.82,63.43,62.08,62.08,291797,58.9652881140832,59.5378577694413,58.2706954174194,58.2706954174194,310872.51714152,0.0,1.0
2019-06-11,63.01,64.05,62.45,63.7,228585,59.1436294821456,60.119813812592,58.6179917657513,59.7912902398456,243528.186824382,0.0,1.0
2019-06-12,63.34,63.54,62.4,62.57,236312,59.4533802793065,59.6411080351616,58.5710598267876,58.7306284192644,251760.320602154,0.0,1.0
2019-06-13,62.88,64.09,62.61,63.75,236680,59.185868227213,60.3247820401094,58.9317304342526,60.0047566711964,251452.565380417,0.175,1.0
2019-06-14,62.03,62.84,61.91,62.48,329696,58.3858048049304,59.1482181838114,58.2728546747257,58.8093677931976,350274.231010908,0.0,1.0
2019-06-17,62.44,62.84,61.95,61.99,204618,58.7717177497961,59.1482181838114,58.3105047181273,58.3481547615288,217389.39083577,0.0,1.0
2019-06-18,63.22,64.48,62.73,63.01,253442,59.505893596126,60.6918699632744,59.0446805644572,59.308230868268,269260.778583503,0.0,1.0
2019-06-19,63.99,64.18,62.81,63.71,353982,60.2306569316056,60.4094946377629,59.1199806512603,59.9671066277948,376076.060497256,0.0,1.0
2019-06-20,65.39,65.39,64.25,64.93,361236,61.5484084506593,61.5484084506593,60.4753822137155,61.1154329515416,383782.824521549,0.0,1.0
2019-06-21,65.75,65.92,65.1,65.37,608994,61.8872588412731,62.0472715257296,61.2754456359982,61.5295834289585,647004.831845874,0.0,1.0
2019-06-24,65.53,66.16,65.28,65.84,319299,61.6801836025647,62.2731717861388,61.4448708313051,61.9719714389266,339228.294209066,0.0,1.0
2019-06-25,66.61,66.86,65.23,65.55,425286,62.6967347744061,62.9320475456657,61.3978082770532,61.6990086242654,451830.554843569,0.0,1.0
2019-06-26,65.78,66.9,65.68,66.67,293077,61.9154963738243,62.9696975890672,61.8213712653204,62.7532098395084,311369.627784335,0.0,1.0
2019-06-27,67.39,67.43,65.39,66.02,258396,63.430910620736,63.4685606641376,61.5484084506593,62.1413966342335,274523.986327692,0.0,1.0
2019-06-28,68.5,68.99,67.64,67.64,591640,64.4756993251286,64.9369123567974,63.6662233919956,63.6662233919956,628567.668504605,0.0,1.0
2019-07-01,67.98,69.99,67.55,69.75,227798,63.9862487609087,65.8781634418358,63.5815107943422,65.6522631814266,242016.18847612,0.0,1.0
2019-07-02,67.3,68.18,66.84,67.91,209869,63.3461980230826,64.1744989779164,62.9132225239649,63.920361184956,222968.136064825,0.0,1.0
2019-07-03,66.97,67.78,66.69,67.55,67674,63.0355851650199,63.797998543901,62.7720348612092,63.5815107943422,71897.9250868444,0.0,1.0
2019-07-05,66.33,66.57,65.18,66.28,125338,62.4331844705954,62.6590847310046,61.3507457228012,62.3861219163434,133161.068276367,0.0,1.0
2019-07-08,65.61,66.39,65.22,66.07,153688,61.7554836893677,62.4896595356977,61.3883957662028,62.1884591884854,163280.555468081,0.0,1.0
2019-07-09,64.86,65.19,64.26,64.91,335601,61.0495453755889,61.3601582336516,60.4847947245659,61.0966079298409,356547.796156132,0.0,1.0
2019-07-10,64.77,65.87,64.71,65.3,199905,60.9648327779355,62.0002089714777,60.9083577128332,61.4636958530058,212382.225293105,0.0,1.0
2019-07-11,63.82,65.07,63.69,64.9,232424,60.070644247149,61.247208103447,59.948281606094,61.0871954189905,246930.923846451,0.0,1.0
2019-07-12,64.7,65.39,64.06,64.11,380031,60.8989452019828,61.5484084506593,60.2965445075583,60.3436070618102,403750.928993093,0.0,1.0
2019-07-15,65.49,65.57,64.31,64.38,347912,61.6425335591631,61.7178336459662,60.5318572788178,60.5977448547705,369627.196749331,0.0,1.0
2019-07-16,65.69,65.94,65.03,65.16,266544,61.8307837761708,62.0660965474304,61.2095580600455,61.3319207011005,283180.550053903,0.0,1.0
2019-07-17,65.85,66.59,65.18,65.4,354434,61.9813839497769,62.6779097527053,61.3507457228012,61.5578209615097,376556.272427086,0.0,1.0
2019-07-18,65.96,66.13,65.31,65.84,243273,62.0849215691312,62.2449342535877,61.4731083638562,61.9719714389266,258457.072578123,0.0,1.0
2019-07-19,66.12,66.98,65.75,65.75,174879,62.2355217427373,63.0449976758703,61.8872588412731,61.8872588412731,185794.208134029,0.0,1.0
2019-07-22,65.38,66.8,65.16,66.19,251470,61.5389959398089,62.8755724805634,61.3319207011005,62.30140931869,267165.694677258,0.0,1.0
2019-07-23,66.55,66.7,65.36,65.84,326532,62.6402597093038,62.7814473720596,61.5201709181081,61.9719714389266,346912.747502105,0.0,1.0
2019-07-24,68.35,68.47,66.06,66.06,315784,64.3345116623729,64.4474617925775,62.179046677635,62.179046677635,335493.902763603,0.0,1.0
2019-07-25,67.14,68.23,66.64,68.11,149936,63.1955978494764,64.2215615321683,62.7249723069573,64.1086114019637,159294.37148419,0.0,1.0
2019-07-26,67.18,67.94,66.82,67.29,200371,63.233247892878,63.9485987175071,62.8943975022642,63.3367855122322,212877.31104377,0.0,1.0
2019-07-29,67.97,68.02,66.49,67.3,221894,63.9768362500583,64.0238988043102,62.5837846442015,63.3461980230826,235743.685746671,0.0,1.0
2019-07-30,68.76,68.78,67.0,67.19,286535,64.7204246072386,64.7392496289394,63.0638226975711,63.2426604037284,304419.303791101,0.0,1.0
2019-07-31,68.11,69.65,67.45,68.91,395388,64.1086114019637,65.5581380729228,63.4873856858383,64.8616122699944,420066.448033768,0.0,1.0
2019-08-01,66.59,68.55,66.04,68.04,395309,62.6779097527053,64.5227618793806,62.1602216559342,64.042723826011,419982.517187626,0.0,1.0
2019-08-02,64.99,66.11,64.65,66.03,219483,61.1719080166439,62.2261092318869,60.8518826477309,62.1508091450838,233182.201315658,0.0,1.0
2019-08-05,64.13,64.62,63.48,63.48,355415,60.3624320835109,60.8236451151797,59.750618878236,59.750618878236,377598.502301339,0.0,1.0
2019-08-06,64.9,65.15,64.07,64.16,317549,61.0871954189905,61.3225081902501,60.3059570184086,60.3906696160621,337369.066604639,0.0,1.0
2019-08-07,64.79,65.01,63.85,64.25,334060,60.9836577996363,61.1907330383447,60.0988817797002,60.4753822137155,354910.613448462,0.0,1.0
2019-08-08,58.07,64.57,57.75,63.57,739550,54.6584505081784,60.7765825609278,54.3572501609661,59.8353314758894,785709.585630755,0.0,1.0
2019-08-09,57.87,58.65,56.92,57.65,387877,54.4702002911707,55.2043761375006,53.5760117603843,54.2631250524623,412086.643155568,0.0,1.0
2019-08-12,57.75,57.92,57.07,57.55,713792,54.3572501609661,54.5172628454226,53.71719942314,54.1689999439584,758343.880125141,0.0,1.0
2019-08-13,57.75,60.34,57.03,57.52,275921,54.3572501609661,56.7950904712155,53.6795493797385,54.1407624114073,293142.822766309,0.0,1.0
2019-08-14,54.82,57.33,54.79,56.58,331122,51.5993844818037,53.96192470525,51.5711469492525,53.2559863914712,351789.235904573,0.0,1.0
2019-08-15,56.12,56.49,54.63,55.0,385052,52.8230108923536,53.1712737938178,51.4205467756464,51.7688096771106,409085.318594136,0.0,1.0
2019-08-16,57.16,57.94,56.42,56.42,278294,53.8019120207935,54.5360878671234,53.1053862178651,53.1053862178651,295663.935397911,0.0,1.0
2019-08-19,57.76,58.48,54.63,58.12,235738,54.3666626718165,55.0443634530441,51.4205467756464,54.7055130624303,250451.769721348,0.0,1.0
2019-08-20,56.59,57.85,56.52,57.65,217797,53.2653989023216,54.4513752694699,53.1995113263689,54.2631250524623,231390.968320765,0.0,1.0
2019-08-21,56.61,57.41,56.44,57.31,185291,53.2842239240224,54.0372247920531,53.1242112395658,53.9430996835492,196856.081172481,0.0,1.0
2019-08-22,56.5,57.39,56.03,56.92,224179,53.1806863046681,54.0183997703523,52.7382982947001,53.5760117603843,238171.305790166,0.0,1.0
2019-08-23,53.86,56.03,53.63,56.03,340875,50.6957834401668,52.7382982947001,50.479295690608,52.7382982947001,362150.976947987,0.0,1.0
2019-08-26,53.97,54.51,53.56,54.46,282264,50.7993210595211,51.3075966454418,50.4134081146553,51.2605340911899,299881.726020525,0.0,1.0
2019-08-27,54.33,54.98,54.12,54.49,542376,51.1381714501349,51.7499846554098,50.9405087222768,51.288771623741,576228.817816329,0.0,1.0
2019-08-28,55.51,55.73,53.89,54.16,247579,52.2488477304802,52.4559229691886,50.724020972718,50.9781587656783,263031.834900786,0.0,1.0
2019-08-29,56.03,56.85,55.89,56.36,235056,52.7382982947001,53.5101241844316,52.6065231427947,53.0489111527628,249727.202163509,0.0,1.0
2019-08-30,56.0,56.94,55.83,56.5,312577,52.710060762149,53.594836782085,52.5500480776924,53.1806863046681,332086.735376519,0.0,1.0
2019-09-03,54.75,55.61,54.08,55.5,313140,51.533496905851,52.342972838984,50.9028586788753,52.2394352196298,332684.875457257,0.0,1.0
2019-09-04,55.95,56.5,55.42,55.42,180588,52.662998207897,53.1806863046681,52.1641351328267,52.1641351328267,191859.539787556,0.0,1.0
2019-09-05,58.7,59.05,56.72,56.81,223636,55.2514386917526,55.580876571516,53.3877615433766,53.47247414103,237594.414024906,0.0,1.0
2019-09-06,58.86,59.51,58.58,58.7,180306,55.4020388653587,56.0138520706336,55.138488561548,55.2514386917526,191559.9385393,0.0,1.0
2019-09-09,60.77,60.78,58.91,59.17,212351,57.199828437782,57.2092409486324,55.4491014196106,55.6938267017206,225605.052015789,0.0,1.0
2019-09-10,63.26,63.42,60.25,60.74,285996,59.5435436395275,59.6941438131337,56.710377873562,57.1715909052309,303846.661688938,0.0,1.0
2019-09-11,64.97,65.11,62.01,63.33,246696,61.1530829949432,61.2848581468485,58.3669797832296,59.6094312154802,262093.721772382,0.0,1.0
2019-09-12,65.26,66.18,63.58,65.06,244232,61.590764749486,62.4590378657828,60.005222537118,61.4020097242041,258781.98435802,0.175,1.0
2019-09-13,66.01,66.53,64.9,66.15,258009,62.2985960942932,62.7893591600261,61.2510057039786,62.4307246119905,273379.741402553,0.0,1.0
2019-09-16,66.28,66.3,65.51,65.62,211267,62.5534153784237,62.5722908809519,61.8267085310884,61.9305237949935,223853.112980141,0.0,1.0
2019-09-17,65.16,66.12,64.71,65.74,179840,61.4963872368451,62.4024113581982,61.0716884299608,62.0437768101626,190553.867089269,0.0,1.0
2019-09-18,63.78,65.39,63.3,65.11,247852,60.1939775623999,61.7134555159193,59.7409655017233,61.4491984805246,262617.643826788,0.0,1.0
2019-09-19,62.79,64.29,62.56,63.6,316835,59.2596401872545,60.6753028768688,59.0425719081803,60.0240980396462,335710.267344465,0.0,1.0
2019-09-20,68.07,68.85,62.48,63.2,1059416,64.2427728546968,64.9789174532962,58.9670698980675,59.6465879890824,1122530.11374691,0.0,1.0
2019-09-23,67.81,68.23,66.69,67.43,268083,63.9973913218303,64.3937768749223,62.9403631802517,63.6387567737947,284053.894299892,0.0,1.0
2019-09-24,66.18,68.49,65.75,67.9,523137,62.4590378657828,64.6391584077888,62.0532145614267,64.0823310832072,554302.593235537,0.0,1.0
2019-09-25,67.13,67.16,65.15,65.76,336288,63.3556242358718,63.3839374896641,61.486949485581,62.0626523126908,356322.168904116,0.0,1.0
2019-09-26,67.25,67.55,66.53,67.11,245865,63.468877251041,63.7520097889638,62.7893591600261,63.3367487333437,260512.269416721,0.0,1.0
2019-09-27,67.18,68.26,66.65,67.78,297641,63.4028129921923,64.4220901287146,62.9026121751953,63.969078068038,315372.795564486,0.0,1.0
2019-09-30,65.94,67.37,65.93,67.07,321349,62.2325318354445,63.5821302662101,62.2230940841804,63.2989977282873,340493.186361597,0.0,1.0
2019-10-01,62.24,66.77,60.87,66.23,410877,58.7405638677292,63.0158651903644,57.4475919445482,62.5062266221033,435354.766726188,0.0,1.0
2019-10-02,60.65,62.05,59.89,61.55,405444,57.2399614167381,58.5612465937114,56.5226923206668,58.0893590305067,429598.09879972,0.0,1.0
2019-10-03,61.26,61.3,59.6,60.47,235150,57.8156642438479,57.8534152489043,56.2489975340081,57.0700818939844,249158.929304057,0.0,1.0
2019-10-04,61.96,62.24,61.19,61.36,235168,58.4763068323346,58.7405638677292,57.7495999849992,57.9100417564889,249178.001643957,0.0,1.0
2019-10-07,61.23,62.35,61.14,61.79,191417,57.7873509900556,58.8443791316343,57.7024112286788,58.3158650608449,202820.560368253,0.0,1.0
2019-10-08,59.95,60.55,59.22,60.31,226805,56.5793188282514,57.1455839040971,55.8903629859725,56.9190778737588,240316.780611553,0.0,1.0
2019-10-09,60.45,61.11,60.06,60.85,252951,57.0512063914562,57.6740979748865,56.6831340921565,57.42871644202,268020.413890668,0.0,1.0
2019-10-10,60.94,61.88,60.68,60.68,229590,57.5136562033968,58.4008048222218,57.2682746705304,57.2682746705304,243267.695423851,0.0,1.0
2019-10-11,63.02,63.79,61.47,62.04,360702,59.4767084663287,60.203415313664,58.0138570203939,58.5518088424473,382190.61925508,0.0,1.0
2019-10-14,62.5,62.66,61.65,62.49,184519,58.9859454005957,59.1369494208212,58.1837365431476,58.9765076493316,195511.615888817,0.0,1.0
2019-10-15,64.52,64.74,61.83,62.74,341204,60.892371155943,61.1000016837531,58.3536160659013,59.212451430934,361531.036845679,0.0,1.0
2019-10-16,65.01,65.48,64.57,64.61,324320,61.3548209678836,61.7983952772961,60.9395599122634,60.9773109173198,343641.182019527,0.0,1.0
2019-10-17,64.93,65.92,64.21,65.4,156627,61.2793189577709,62.2136563329163,60.599800866756,61.7228932671834,165957.965639407,0.0,1.0
2019-10-18,65.38,65.7,64.4,64.4,195927,61.7040177646552,62.0060258051062,60.7791181407738,60.7791181407738,207599.241087629,0.0,1.0
2019-10-21,66.21,67.09,66.12,66.35,166247,62.4873511195751,63.3178732308155,62.4024113581982,62.6194796372724,176151.071741491,0.0,1.0
2019-10-22,67.22,67.51,65.35,65.98,201213,63.4405639972487,63.7142587839075,61.6757045108629,62.2702828405009,213200.151571581,0.0,1.0
2019-10-23,67.5,67.61,66.56,67.61,164361,63.7048210326434,63.8086362965484,62.8176724138184,63.8086362965484,174152.714349752,0.0,1.0
2019-10-24,67.0,68.0,66.45,68.0,155593,63.2329334694386,64.1767085958481,62.7138571499134,64.1767085958481,164862.365669599,0.0,1.0
2019-10-25,68.45,68.46,67.12,67.12,141464,64.6014074027324,64.6108451539965,63.3461864846078,63.3461864846078,149891.638422578,0.0,1.0
2019-10-28,69.24,70.24,69.08,69.18,288097,65.3469897525959,66.2907648790055,65.1959857323704,65.2903632450114,305260.217119758,0.0,1.0
2019-10-29,68.54,69.22,68.25,68.64,168292,64.6863471641093,65.3281142500678,64.4126523774505,64.7807246767502,178317.901469013,0.0,1.0
2019-10-30,67.9,68.53,67.25,68.53,155388,64.0823310832072,64.6769094128452,63.468877251041,64.6769094128452,164645.152909627,0.0,1.0
2019-10-31,66.86,67.47,65.73,67.42,303164,63.1008049517413,63.6765077788511,62.0343390588985,63.6293190225306,321224.825190453,0.0,1.0
2019-11-01,70.2,70.33,67.26,67.26,321630,66.2530138739491,66.3757046403823,63.4783150023051,63.4783150023051,340790.926778924,0.0,1.0
2019-11-04,72.26,72.56,70.3,71.0,261796,68.1971906343528,68.4803231722756,66.3473913865901,67.0080339750767,277392.349802615,0.0,1.0
2019-11-05,72.07,73.5,71.98,72.36,183642,68.0178733603349,69.3674717911006,67.9329335989581,68.2915681469937,194582.369105914,0.0,1.0
2019-11-06,71.25,71.93,70.7,71.93,329171,67.2439777566791,67.8857448426376,66.7249014371539,67.8857448426376,348781.177622563,0.0,1.0
2019-11-07,69.75,74.9,69.25,72.69,286070,65.8283150670648,70.6887569680739,65.35642750386,68.6030139387088,303112.459732135,0.0,1.0
2019-11-08,69.95,70.03,68.82,69.61,194622,66.0170700923467,66.0925721024595,64.9506041995039,65.6961865493675,206216.496444883,0.0,1.0
2019-11-11,69.22,69.63,68.28,69.0,174325,65.3281142500678,65.7150620518957,64.4409656312428,65.1204837222577,184710.314058812,0.0,1.0
2019-11-12,69.26,69.73,68.85,69.32,139065,65.3658652551241,65.8094395645366,64.9789174532962,65.4224917627087,147349.71934369,0.0,1.0
2019-11-13,68.76,69.06,68.04,68.3,217063,64.8939776919194,65.1771102298422,64.2144596009045,64.459841133771,229994.406427925,0.0,1.0
2019-11-14,67.6,69.03,67.56,68.46,197230,63.7991985452843,65.14879697605,63.7614475402279,64.6108451539965,208979.866581498,0.0,1.0
2019-11-15,68.47,69.03,67.54,68.35,150956,64.6202829052606,65.14879697605,63.7425720376998,64.5070298900915,159949.118996484,0.0,1.0
2019-11-18,67.6,68.0,67.22,67.96,134635,63.7991985452843,64.1767085958481,63.4405639972487,64.1389575907917,142655.804579425,0.0,1.0
2019-11-19,68.65,68.71,67.35,67.98,125586,64.7901624280143,64.8467889355989,63.5632547636819,64.15783309332,133067.715481945,0.0,1.0
2019-11-20,68.69,69.11,67.85,68.23,234424,64.8279134330707,65.2242989861627,64.0351423268867,64.3937768749223,248389.678261426,0.0,1.0
2019-11-21,68.92,69.19,68.29,69.0,173279,65.0449817121449,65.2998009962755,64.4504033825069,65.1204837222577,183601.999195738,0.0,1.0
2019-11-22,69.99,70.46,68.91,69.43,280372,66.0548210974031,66.4983954068156,65.0355439608808,65.5263070266138,297075.004579363,0.0,1.0
2019-11-25,72.52,72.88,70.39,70.45,299352,68.4425721672192,68.7823312127266,66.4323311479669,66.4889576555515,317185.72742942,0.0,1.0
2019-11-26,72.68,73.26,71.85,72.2,321374,68.5935761874448,69.1409657607623,67.8102428325248,68.1405641267682,340519.675722569,0.0,1.0
2019-11-27,71.11,73.09,70.87,72.59,197982,67.1118492389818,68.9805239892727,66.8853432086435,68.5086364260679,209776.66655954,0.0,1.0
2019-11-29,70.17,71.23,69.95,70.92,84566,66.2247006201568,67.2251022541509,66.0170700923467,66.932531964964,89603.9719988386,0.0,1.0
2019-12-02,69.62,70.83,69.56,70.44,146734,65.7056243006316,66.8475922035871,65.648997793047,66.4795199042874,155475.595715507,0.0,1.0
2019-12-03,70.15,70.55,68.26,68.72,216589,66.2058251176286,66.5833351681924,64.4220901287146,64.856226686863,229492.168143893,0.0,1.0
2019-12-04,70.8,71.62,70.55,70.86,230864,66.8192789497948,67.5931745534507,66.5833351681924,66.8759054573794,244617.593258991,0.0,1.0
2019-12-05,70.89,72.49,70.87,71.46,148532,66.9042187111717,68.4142589134269,66.8853432086435,67.4421705332251,157380.710556624,0.0,1.0
2019-12-06,71.74,72.45,71.7,71.78,232769,67.7064275686198,68.3765079083706,67.6686765635634,67.7441785736762,246636.082565069,0.0,1.0
2019-12-09,71.56,72.03,71.43,71.52,183377,67.5365480458661,67.9801223552786,67.4138572794328,67.4987970408097,194301.581879609,0.0,1.0
2019-12-10,72.67,72.71,70.98,71.41,149071,68.5841384361807,68.621889441237,66.9891584725485,67.3949817769046,157951.821179184,0.0,1.0
2019-12-11,73.13,73.49,72.67,72.8,190043,69.018274994329,69.3580340398365,68.5841384361807,68.7068292026139,201364.705089224,0.0,1.0
2019-12-12,74.39,74.52,72.52,72.98,189175,70.3725923007267,70.495571693106,68.6035810411171,69.0387388910745,199974.560974851,0.175,1.0
2019-12-13,73.63,74.67,73.29,74.1,217148,69.6536358529709,70.6374709920051,69.3319974421328,70.0982536561883,229544.474516014,0.0,1.0
2019-12-16,74.9,75.67,73.91,74.4,297306,70.8550499169839,71.5834663179996,69.9185145442494,70.3820522539867,314278.5083927,0.0,1.0
2019-12-17,75.4,75.43,74.7,75.04,188557,71.3280475799811,71.3564274397609,70.665850851785,70.9874892626231,199321.280791516,0.0,1.0
2019-12-18,76.86,76.87,75.15,75.75,308094,72.709200755933,72.7186607091929,71.0915487484825,71.6591459440792,325682.370233835,0.0,1.0
2019-12-19,75.72,77.0,75.53,76.64,262505,71.6307660842993,72.8416401015722,71.4510269723604,72.5010817842142,277490.80020459,0.0,1.0
2019-12-20,76.76,77.62,75.74,76.11,837231,72.6146012233336,73.4281572036888,71.6496859908192,71.9997042614371,885026.571478976,0.0,1.0
2019-12-23,75.66,76.86,75.08,76.86,157645,71.5740063647396,72.709200755933,71.0253290756629,72.709200755933,166644.586572646,0.0,1.0
2019-12-24,75.38,75.92,75.17,75.88,54977,71.3091276734612,71.8199651494982,71.1104686550024,71.7821253364584,58115.5091249604,0.0,1.0
2019-12-26,75.75,75.9,75.31,75.58,64904,71.6591459440792,71.8010452429783,71.2429080006416,71.4983267386601,68609.2184776621,0.0,1.0
2019-12-27,75.51,75.94,75.25,75.94,114307,71.4321070658405,71.8388850560181,71.1861482810819,71.8388850560181,120832.520900501,0.0,1.0
2019-12-30,75.58,76.16,75.26,75.64,190861,71.4983267386601,72.0470040277369,71.1956082343419,71.5550864582198,201756.810795407,0.0,1.0
2019-12-31,74.83,76.08,74.83,75.48,217327,70.7888302441643,71.9713244016573,70.7888302441643,71.4037272060607,229733.693209892,0.0,1.0
2020-01-02,75.83,75.84,73.84,75.83,192483,71.7348255701587,71.7442855234187,69.8522948714298,71.7348255701587,203471.407004743,0.0,1.0
2020-01-03,75.17,75.63,74.23,74.25,122316,71.1104686550024,71.5456265049598,70.2212330485676,70.2401529550875,129298.736091978,0.0,1.0
2020-01-06,75.39,75.75,74.22,74.38,132029,71.3185876267212,71.6591459440792,70.2117730953076,70.3631323474668,139566.228682165,0.0,1.0
2020-01-07,75.75,76.34,74.66,74.68,190210,71.6591459440792,72.2172831864159,70.6280110387452,70.6469309452651,201068.646718786,0.0,1.0
2020-01-08,75.33,76.19,75.1,75.64,172386,71.2618279071615,72.0753838875167,71.0442489821828,71.5550864582198,182227.115994242,0.0,1.0
2020-01-09,74.79,75.71,74.71,75.49,173908,70.7509904311245,71.6213061310394,70.6753108050449,71.4131871593206,183836.003436048,0.0,1.0
2020-01-10,73.96,75.15,73.67,74.53,216001,69.9658143105491,71.0915487484825,69.6914756660107,70.5050316463659,228331.994952445,0.0,1.0
2020-01-13,74.71,75.17,73.81,74.27,214509,70.6753108050449,71.1104686550024,69.8239150116499,70.2590728616074,226754.820140898,0.0,1.0
2020-01-14,74.69,75.19,74.26,74.61,234141,70.656390898525,71.1293885615223,70.2496129083474,70.5807112724455,247507.565382385,0.0,1.0
2020-01-15,74.46,75.18,73.93,74.69,208433,70.4388119735463,71.1199286082623,69.9374344507693,70.656390898525,220331.955425776,0.0,1.0
2020-01-16,75.17,76.13,74.83,75.13,257262,71.1104686550024,72.018624167957,70.7888302441643,71.0726288419626,271948.489522992,0.0,1.0
2020-01-17,75.53,75.83,75.0,75.38,253158,71.4510269723604,71.7348255701587,70.9496494495833,71.3091276734612,267610.201703562,0.0,1.0
2020-01-21,73.93,75.26,73.78,75.09,133893,69.9374344507693,71.1956082343419,69.7955351518701,71.0347890289228,141536.640108924,0.0,1.0
2020-01-22,73.67,74.94,73.5,74.27,174782,69.6914756660107,70.8928897300237,69.5306564605917,70.2590728616074,184759.89806426,0.0,1.0
2020-01-23,73.59,73.87,72.13,73.3,174018,69.6157960399312,69.8806747312096,68.2346428639793,69.3414573953928,183952.283080331,0.0,1.0
2020-01-24,73.47,73.7,72.74,73.44,177385,69.5022766008118,69.7198555257905,68.8117000128359,69.473896741032,187511.497283066,0.0,1.0
2020-01-27,72.44,73.05,71.64,72.13,292992,68.5279014150375,69.1049585638941,67.771105154242,68.2346428639793,309718.232161457,0.0,1.0
2020-01-28,73.69,74.3,72.8,72.86,127158,69.7103955725306,70.2874527213872,68.8684597323955,68.9252194519552,134417.15461578,0.0,1.0
2020-01-29,74.58,74.93,73.82,73.86,298297,70.5523314126657,70.8834297767637,69.8333749649099,69.8712147779496,315326.082278922,0.0,1.0
2020-01-30,74.85,74.98,73.42,73.65,159632,70.8077501506841,70.9307295430634,69.4549768345121,69.6725557594908,168745.019783467,0.0,1.0
2020-01-31,71.96,74.53,71.88,74.33,214038,68.0738236585602,70.5050316463659,67.9981440324807,70.315832581167,226256.931845831,0.0,1.0
2020-02-03,74.37,74.55,72.29,72.42,218648,70.3536723942068,70.5239515528858,68.3860021161384,68.5089815085176,231130.106028964,0.0,1.0
2020-02-04,77.32,77.5,75.59,75.65,250516,73.1443586058904,73.3146377645694,71.50778669192,71.5645464114797,264817.37606542,0.0,1.0
2020-02-05,77.34,78.9698,77.21,78.63,386054,73.1632785124103,74.7050616947161,73.040299120031,74.3836124829431,408092.925400212,0.0,1.0
2020-02-06,71.7,76.05,69.84,76.0,607136,67.8278648738017,71.9429445418775,66.068313567452,71.8956447755778,641795.982830855,0.0,1.0
2020-02-07,71.75,73.41,71.16,71.73,274801,67.8751646401014,69.4455168812521,67.3170273977646,67.8562447335815,290488.750260077,0.0,1.0
2020-02-10,71.86,71.98,70.18,71.12,250324,67.9792241259608,68.0927435650801,66.3899519782901,67.2791875847249,264614.415231762,0.0,1.0
2020-02-11,76.5,76.68,72.1,72.52,402559,72.368642438575,72.538921597254,68.2062630041994,68.6035810411171,425540.157481036,0.0,1.0
2020-02-12,77.94,78.41,76.84,77.33,222438,73.730875708007,74.1754935112244,72.6902808494131,73.1538185591504,235136.46831835,0.0,1.0
2020-02-13,76.34,77.87,75.88,77.49,202636,72.2172831864159,73.6646560351874,71.7821253364584,73.3051778113095,214204.018172062,0.0,1.0
2020-02-14,76.01,76.56,75.05,76.54,164215,71.9051047288377,72.4254021581347,70.996949215883,72.4064822516148,173589.652599366,0.0,1.0
2020-02-18,75.22,77.07,74.84,75.79,135683,71.1577684213021,72.9078597743918,70.7982901974242,71.6969857571189,143428.827047711,0.0,1.0
2020-02-19,74.24,75.88,74.22,75.59,144462,70.2306930018275,71.7821253364584,70.2117730953076,71.50778669192,152708.999749168,0.0,1.0
2020-02-20,74.87,75.42,73.33,73.65,162430,70.826670057204,71.346967486501,69.3698372551726,69.6725557594908,171702.751098956,0.0,1.0
2020-02-21,74.91,75.26,73.36,74.46,212602,70.8645098702438,71.1956082343419,69.3982171149524,70.4388119735463,224738.953944101,0.0,1.0
2020-02-24,70.79,72.91,70.75,72.36,244023,66.9670091271467,68.9725192182549,66.9291693141069,68.452221788958,257953.705789698,0.0,1.0
2020-02-25,67.56,71.12,66.98,71.12,412153,63.9114442241847,67.2791875847249,63.3627669351079,67.2791875847249,435681.856637863,0.0,1.0
2020-02-26,66.53,69.15,65.72,68.2,348403,62.9370690384104,65.4155767925158,62.1708128243549,64.5168812328211,368292.517337497,0.0,1.0
2020-02-27,63.86,67.15,63.53,64.89,189951,60.4112615180052,63.5235861405269,60.099083060427,61.3856367037795,200794.861010884,0.0,1.0
2020-02-28,61.58,63.3,60.43,61.29,379616,58.2543921747379,59.8815041354483,57.1664975498443,57.9800535301995,401287.394946631,0.0,1.0
2020-03-02,63.87,63.94,59.55,62.0,428883,60.4207214712652,60.4869411440848,56.3340216629691,58.6517102116555,453366.933445629,0.0,1.0
2020-03-03,62.62,66.35,61.9,63.87,267881,59.2382273137721,62.7667898797314,58.5571106790561,60.4207214712652,283173.703547002,0.0,1.0
2020-03-04,65.44,65.62,62.51,63.93,181745,61.9059341330764,62.0762132917554,59.1341678279127,60.4774811908248,192120.399547373,0.0,1.0
2020-03-05,62.21,64.0,61.3,63.65,253082,58.8503692301144,60.5437008636444,57.9895134834594,60.2126024995464,267529.863040239,0.0,1.0
2020-03-06,60.63,61.61,58.83,59.6,211622,57.3556966150432,58.2827720345177,55.6529050282532,56.3813214292689,223703.008022307,0.0,1.0
2020-03-09,52.53,56.68,52.41,55.81,487582,49.6931344744882,53.6190150773651,49.5796150353688,52.7959991437499,515416.922898056,0.0,1.0
2020-03-10,56.13,56.27,51.84,54.76,369239,53.0987176480682,53.2311569937074,49.040397699552,51.8027040514558,390317.996140045,0.0,1.0
2020-03-11,50.39,55.27,49.9,53.55,305063,47.66870447686,52.2851616677129,47.2051667671228,50.6580497070025,322478.337490001,0.0,1.0
2020-03-12,43.29,45.54,37.6,45.49,963340,41.1176868443485,43.2547807551774,35.7132137987412,43.2072897793812,1014234.79287313,0.175,1.0
2020-03-13,48.11,48.11,41.53,46.36,571259,45.695816911102,45.695816911102,39.4460044963223,44.0336327582351,601439.526586575,0.0,1.0
2020-03-16,40.45,43.2,39.76,41.01,587733,38.4201994191245,41.0322030879154,37.7648239531369,38.9520983480419,618783.874353501,0.0,1.0
2020-03-17,42.71,45.2,38.15,41.23,548898,40.5667915251126,42.9318421197633,36.2356145324993,39.1610586415451,577897.159194547,0.0,1.0
2020-03-18,38.24,40.23,35.21,39.36,557323,36.3210982889325,38.2112391256212,33.4431451556829,37.3848961467673,586767.265418679,0.0,1.0
2020-03-19,41.93,42.94,36.74,37.81,485939,39.8259323026919,40.7852500137751,34.8963690150465,35.9126758970852,511611.934533992,0.0,1.0
2020-03-20,42.0,43.83,40.67,42.09,754558,39.8924196688066,41.6305893829475,38.6291597126277,39.9779034252398,794422.505907325,0.0,1.0
2020-03-23,42.22,43.84,38.39,41.72,466668,40.1013799623099,41.6400875781067,36.4635712163211,39.6264702043479,491322.816783812,0.0,1.0
2020-03-24,47.23,47.99,43.17,43.22,385384,44.8599757370889,45.5818385691912,41.0037085024376,41.0511994782338,405744.453066019,0.0,1.0
2020-03-25,48.72,50.49,45.66,47.71,356095,46.2752068158157,47.9563873590011,43.3687590970883,45.3158891047325,374908.068354015,0.0,1.0
2020-03-26,51.06,51.93,48.91,49.36,355780,48.4977844830777,49.3241274619316,46.4556725238412,46.883091306007,374576.426400235,0.0,1.0
2020-03-27,47.49,49.4,46.64,48.01,283395,45.1069288112292,46.921084086644,44.2995822226938,45.6008349595096,298367.211084643,0.0,1.0
2020-03-30,48.96,50.57,46.04,47.31,349334,46.5031634996374,48.032372920275,43.7296905131394,44.9359612983629,367789.873911123,0.0,1.0
2020-03-31,49.52,49.66,47.84,48.51,658812,47.0350624285548,47.1680371607842,45.4393656418026,46.0757447174716,693618.091600403,0.0,1.0
2020-04-01,44.06,47.43,43.62,46.66,464028,41.84904787161,45.0499396402737,41.4311272846034,44.3185786130123,488543.34136165,0.0,1.0
2020-04-02,46.2,48.22,43.22,43.37,499518,43.8816616356873,45.8002970578537,41.0511994782338,41.1936724056224,525908.334820935,0.0,1.0
2020-04-03,43.55,46.47,41.43,45.64,391922,41.3646399184887,44.1381129049867,39.3510225447299,43.3497627067698,412627.866062266,0.0,1.0
2020-04-06,51.07,51.17,45.96,46.24,327382,48.507282678237,48.6022646298294,43.6537049518655,43.9196544163242,344678.114643211,0.0,1.0
2020-04-07,49.79,54.93,49.37,53.0,273376,47.2915136978543,52.1735860097035,46.8925895011662,50.3404343439702,287818.891291221,0.0,1.0
2020-04-08,52.15,52.76,49.07,50.2,219694,49.5330877554349,50.1124776601485,46.6076436463891,47.6809396993831,231300.785377405,0.0,1.0
2020-04-09,55.25,55.51,53.65,53.68,192050,52.4775282547992,52.7244813289394,50.9578170293208,50.9863116147985,202196.308646256,0.0,1.0
2020-04-13,52.96,55.79,51.96,54.45,177935,50.3024415633333,52.9904307933981,49.3526220474093,51.71767264206,187335.590622086,0.0,1.0
2020-04-14,52.8,56.41,52.59,54.76,200706,50.1504704407854,53.579318893271,49.9510083424414,52.0121166919964,211309.618969828,0.0,1.0
2020-04-15,49.17,50.89,48.81,50.15,319545,46.7026255979814,48.3363151653707,46.3606905722488,47.6334487235869,336427.073399469,0.0,1.0
2020-04-16,48.23,49.79,46.53,49.4,222112,45.8097952530129,47.2915136978543,44.1951020759422,46.921084086644,233846.532184521,0.0,1.0
2020-04-17,51.14,53.8,49.86,51.0,246469,48.5737700443517,51.1002899567094,47.358001063969,48.4407953121223,259490.351448759,0.0,1.0
2020-04-20,50.56,51.47,49.37,49.37,218746,48.0228747251158,48.8872104846066,46.8925895011662,46.8925895011662,230302.701021265,0.0,1.0
2020-04-21,48.1,49.76,47.63,48.8,137143,45.6863187159428,47.2630191123766,45.2399035434585,46.3511923770896,144388.484023293,0.0,1.0
2020-04-22,51.6,52.29,49.01,50.07,248220,49.0106870216767,49.6660624876642,46.5506544754336,47.557463162313,261333.859579139,0.0,1.0
2020-04-23,52.85,54.2,52.44,52.44,327147,50.1979614165816,51.480217763079,49.8085354150528,49.8085354150528,344430.699217375,0.0,1.0
2020-04-24,53.9,54.19,52.54,53.48,184001,51.1952719083018,51.4707195679198,49.9035173666452,50.7963477116137,193722.067103462,0.0,1.0
2020-04-27,56.97,57.36,54.01,54.21,244054,54.1112178221884,54.4816474333987,51.2997520550534,51.4897159582382,256947.76313644,0.0,1.0
2020-04-28,56.92,59.69,56.32,58.91,296790,54.0637268463922,56.6947269055016,53.4938351368378,55.9538676830809,312469.890357315,0.0,1.0
2020-04-29,61.07,61.79,57.36,59.64,334087,58.0054778374767,58.6893478889419,54.4816474333987,56.6472359297054,351737.350516541,0.0,1.0
2020-04-30,58.39,59.45,58.03,59.09,330997,55.4599615348004,56.4667702216798,55.1180265090678,56.1248351959472,348484.100874693,0.0,1.0
2020-05-01,55.78,57.14,54.22,56.67,295777,52.9809325982389,54.2726871398955,51.4992141533975,53.8262719674112,311403.37194722,0.0,1.0
2020-05-04,55.5,55.88,54.0,54.82,218991,52.7149831337802,53.0759145498313,51.2902538598942,52.0691058629519,230560.644763094,0.0,1.0
2020-05-05,55.78,57.69,55.33,57.05,176793,52.9809325982389,54.7950878736536,52.5535138160731,54.1872033834623,186133.256935681,0.0,1.0
2020-05-06,54.45,55.84,54.31,55.84,129830,51.71767264206,53.0379217691943,51.5846979098306,53.0379217691943,136689.126537586,0.0,1.0
2020-05-07,56.18,56.39,55.04,55.89,217421,53.3608604046085,53.5603225029525,52.2780661564551,53.0854127449905,228907.699152188,0.0,1.0
2020-05-08,59.87,59.95,57.01,57.74,274552,56.8656944183679,56.9416799796418,54.1492106028253,54.8425788494498,289057.021252002,0.0,1.0
2020-05-11,59.73,60.29,57.41,58.58,403383,56.7327196861385,57.264618615056,54.5291384091949,55.640427242826,424694.369021884,0.0,1.0
2020-05-12,56.87,60.31,56.75,60.0,338827,54.016235870596,57.2836150053744,53.9022575286851,56.989170955438,356727.77229724,0.0,1.0
2020-05-13,55.03,56.78,54.41,55.92,194571,52.2685679612959,53.9307521141628,51.679679861423,53.1139073304682,204850.4971081,0.0,1.0
2020-05-14,54.61,54.87,52.04,53.26,209075,51.8696437646078,52.1165968387481,49.4286076086832,50.5873874181105,220120.7666244,0.0,1.0
2020-05-15,55.52,56.2,53.57,54.41,137619,52.7339795240986,53.3798567949269,50.8818314680469,51.679679861423,144889.631864562,0.0,1.0
2020-05-18,61.15,61.57,58.52,58.52,199876,58.0814633987506,58.4803875954386,55.5834380718705,55.5834380718705,210435.768742406,0.0,1.0
2020-05-19,59.54,62.02,59.51,60.49,167302,56.552253978113,58.9078063776044,56.5237593926353,57.4545825182408,176140.832226691,0.0,1.0
2020-05-20,61.33,62.5,60.55,60.87,267678,58.2524309116169,59.3637197452479,57.5115716891962,57.8155139342919,281819.856838389,0.0,1.0
2020-05-21,61.51,62.33,61.01,61.04,240102,58.4233984244832,59.2022504275408,57.9484886665212,57.9769832519989,252786.972655993,0.0,1.0
2020-05-22,61.44,62.17,59.91,61.96,129489,58.3569110583685,59.050279304993,56.9036871990048,58.850817206649,136330.110962224,0.0,1.0
2020-05-26,63.54,65.72,63.48,64.65,211895,60.3515320418089,62.4221385865231,60.2945428708534,61.4058317044845,223089.751734436,0.0,1.0
2020-05-27,65.42,65.77,63.36,65.65,276810,62.1371927317459,62.4696295623193,60.1805645289425,62.3556512204084,291434.315003229,0.0,1.0
2020-05-28,63.19,66.32,62.94,66.32,339549,60.0190952112355,62.9920302960775,59.7816403322545,62.9920302960775,357487.916711937,0.0,1.0
2020-05-29,63.3,63.8,61.05,62.63,275536,60.1235753579871,60.5984851159491,57.9864814471582,59.487196282318,290093.007545716,0.0,1.0
2020-06-01,65.24,66.15,62.97,63.4,367127,61.9662252188796,62.8305609783704,59.8101349177322,60.2185573095795,386522.906557532,0.0,1.0
2020-06-02,64.13,66.16,63.46,65.59,366100,60.911925556204,62.8400591735296,60.2755464805349,62.298662049453,385441.648505047,0.0,1.0
2020-06-03,67.34,68.99,65.51,65.71,281764,63.9608462023199,65.5280484035945,62.2226764881791,62.4126403913639,296650.042746179,0.0,1.0
2020-06-04,69.55,69.67,66.22,66.74,352315,66.0599473325119,66.1739256744228,62.8970483444851,63.3909544927655,370928.364908647,0.0,1.0
2020-06-05,72.98,74.38,72.31,72.77,391888,69.3178282721311,70.6475755944247,68.681449196462,69.1183661737871,412592.069787889,0.0,1.0
2020-06-08,73.52,74.8,73.32,73.94,251718,69.83073081073,71.0464997911127,69.6407669075452,70.2296550074181,265016.664513503,0.0,1.0
2020-06-09,72.28,73.36,71.4,71.75,210794,68.6529546109843,69.6787596881822,67.8171134369712,68.1495502675446,221930.584143603,0.0,1.0
2020-06-10,68.07,72.14,67.96,71.86,335138,64.6542144489444,68.519979878755,64.5497343021928,68.2540304142963,352843.87652741,0.0,1.0
2020-06-11,63.07,64.84,62.5,64.7,379322,60.0713352846113,61.7571805906801,59.5284359487586,61.6238368941549,398257.145885829,0.175,1.0
2020-06-12,64.12,66.38,61.5,66.34,328672,61.0714130085504,63.2239612524575,58.5759809735785,63.1858630534503,345078.779117972,0.0,1.0
2020-06-15,64.74,65.8,61.24,61.24,235238,61.6619350931621,62.6715373668531,58.3283426800316,58.3283426800316,246980.703686817,0.0,1.0
2020-06-16,67.22,68.61,65.77,67.73,200900,64.0240234316089,65.3479358471093,62.6429637175977,64.5097754689507,210928.605797879,0.0,1.0
2020-06-17,65.27,67.29,65.2,67.29,196839,62.1667362300076,64.0906952798715,62.100064381745,64.0906952798715,206664.887190885,0.0,1.0
2020-06-18,65.1,66.2,64.36,64.55,216846,62.004818884227,63.0525193569251,61.3000022025937,61.4809686478779,227670.604543787,0.0,1.0
2020-06-19,63.35,66.61,63.31,66.38,493420,60.3380226776617,63.443025896749,60.2999244786545,63.2239612524575,518050.735056195,0.0,1.0
2020-06-22,63.87,64.14,61.96,62.9,370371,60.8332992647554,61.090462108054,59.0141102621613,59.9094179388307,388859.326321385,0.0,1.0
2020-06-23,63.43,65.28,62.68,65.28,548637,60.4142190756761,62.1762607797594,59.699877844291,62.1762607797594,576024.079139528,0.0,1.0
2020-06-24,60.47,62.32,59.86,62.25,226641,57.5949523491429,59.3569940532262,57.013954814283,59.2903222049636,237954.55523463,0.0,1.0
2020-06-25,61.0,61.31,58.67,59.83,370214,58.0997534859884,58.3950145282942,55.8805333938187,56.9853811650276,388694.489133181,0.0,1.0
2020-06-26,60.66,61.57,59.74,60.47,753108,57.7759187944271,58.6426528218411,56.8996602172614,57.5949523491429,790701.94353026,0.0,1.0
2020-06-29,64.36,64.44,61.22,61.86,454493,61.3000022025937,61.3761986006081,58.309293580528,58.9188647646433,477180.561647065,0.0,1.0
2020-06-30,64.38,65.0,63.56,63.87,286317,61.3190513020973,61.9095733867089,60.5380382224496,60.8332992647554,300609.485446647,0.0,1.0
2020-07-01,62.39,65.08,62.25,64.78,199871,59.4236659014888,61.9857697847234,59.2903222049636,61.7000332921693,209848.239768183,0.0,1.0
2020-07-02,63.19,65.73,62.94,63.88,152801,60.1856298816329,62.6048655185905,59.9475161378379,60.8428238145072,160428.580858744,0.0,1.0
2020-07-06,63.97,65.16,63.56,65.08,163307,60.9285447622734,62.0619661827378,60.5380382224496,61.9857697847234,171459.023529289,0.0,1.0
2020-07-07,61.64,63.65,61.51,63.19,201694,58.7093246701037,60.6237591702158,58.5855055233303,60.1856298816329,211762.241004467,0.0,1.0
2020-07-08,62.74,62.85,61.15,61.44,144088,59.7570251428018,59.8617951900717,58.2426217322654,58.5188336750677,151280.641872597,0.0,1.0
2020-07-09,60.92,62.7,60.16,62.7,161866,58.023557087974,59.7189269437946,57.2996913068371,59.7189269437946,169946.091120356,0.0,1.0
2020-07-10,62.89,62.96,60.97,61.35,183577,59.8998933890789,59.9665652373415,58.071179836733,58.4331127273014,192740.869420394,0.0,1.0
2020-07-13,63.78,65.72,63.29,63.96,196416,60.7475783169892,62.5953409688386,60.2808753791509,60.9190202125216,206220.771709289,0.0,1.0
2020-07-14,65.22,65.31,63.17,63.9,179046,62.1191134812486,62.2048344290148,60.1665807821293,60.8618729140108,187983.689167183,0.0,1.0
2020-07-15,67.48,68.72,66.26,67.46,258297,64.2716617251557,65.4527058943791,63.1096666554359,64.2526126256521,271190.771984942,0.0,1.0
2020-07-16,66.44,67.87,65.88,67.0,181665,63.2811085509683,64.643119165476,62.7477337648675,63.8144833370692,190733.425446848,0.0,1.0
2020-07-17,67.26,67.93,66.41,66.77,133298,64.0621216306161,64.7002664639868,63.2525349017129,63.5954186927778,139952.022377529,0.0,1.0
2020-07-20,66.57,67.08,65.94,66.73,123438,63.4049276977418,63.8906797350836,62.8048810633783,63.5573204937706,129599.826990934,0.0,1.0
2020-07-21,66.77,67.84,66.01,67.73,209201,63.5954186927778,64.6145455162205,62.8715529116409,64.5097754689507,219643.978404789,0.0,1.0
2020-07-22,66.19,67.67,65.565,66.01,205838,63.0429948071733,64.4526281704399,62.4477104476857,62.8715529116409,216113.102838347,0.0,1.0
2020-07-23,66.67,67.62,65.91,65.91,132677,63.5001731952598,64.4050054216809,62.7763074141229,62.7763074141229,139300.023053485,0.0,1.0
2020-07-24,66.44,67.32,66.06,66.06,118315,63.2811085509683,64.1192689291269,62.9191756603999,62.9191756603999,124221.095047168,0.0,1.0
2020-07-27,68.55,68.57,66.42,66.45,169810,65.2907885485984,65.309837648102,63.2620594514648,63.2906331007202,178286.64285982,0.0,1.0
2020-07-28,65.92,68.21,65.73,68.11,106580,62.7858319638747,64.9669538570372,62.6048655185905,64.8717083595192,111900.302667685,0.0,1.0
2020-07-29,69.4,69.61,66.43,66.52,256476,66.1003752775016,66.3003908222894,63.2715840012166,63.3573049489828,269278.87058545,0.0,1.0
2020-07-30,67.93,68.595,67.4,68.09,158876,64.7002664639868,65.3336490224816,64.1954653271413,64.8526592600156,166806.835115698,0.0,1.0
2020-07-31,67.26,67.595,65.455,67.45,219226,64.0621216306161,64.3811940473014,62.3429404004159,64.2430880759003,230169.410326759,0.0,1.0
2020-08-03,69.35,69.7788,67.58,68.37,147304,66.0527525287425,66.4611652220998,64.3669072226737,65.119346653066,154657.179434797,0.0,1.0
2020-08-04,69.16,69.38,68.24,68.85,120823,65.8717860834583,66.081326177998,64.9955275062926,65.5765250411525,126854.290384854,0.0,1.0
2020-08-05,70.92,71.19,70.0001,70.12,138727,67.5481068397754,67.805269683074,66.6719435081072,66.7861428596313,145652.029350534,0.0,1.0
2020-08-06,70.74,71.615,70.2,70.72,178220,67.3766649442429,68.2100630475256,66.8623392576457,67.3576158447393,187116.456571917,0.0,1.0
2020-08-07,72.9,73.055,70.7651,70.89,283959,69.433967690632,69.581598211785,67.40057156412,67.51953319052,298133.777868392,0.0,1.0
2020-08-10,74.29,76.27,73.3098,73.39,309146,70.7578801061324,72.6437409569891,69.8242837394609,69.9006706284703,324578.072513644,0.0,1.0
2020-08-11,74.18,76.258,73.85,75.53,262017,70.6531100588626,72.6323114972869,70.3387999170532,71.9389242753558,275096.46841883,0.0,1.0
2020-08-12,74.35,75.93,74.08,75.93,260032,70.8150274046432,72.3199062654279,70.5578645613446,72.3199062654279,273012.38040236,0.0,1.0
2020-08-13,77.06,80.22,75.84,78.5,380544,73.3961803873814,76.4059381089507,72.2341853176617,74.7677155516408,399540.146165994,0.0,1.0
2020-08-14,76.4,76.92,75.02,76.37,255452,72.7675601037625,73.2628366908562,71.4531722380139,72.7389864545071,268203.754147734,0.0,1.0
2020-08-17,75.39,76.51,75.0,75.31,338093,71.8055805788306,72.8723301510323,71.4341231385103,71.7293841808162,354970.060328633,0.0,1.0
2020-08-18,73.58,75.32,73.35,75.02,363202,70.0816370737545,71.738908730568,69.8625724294631,71.4531722380139,381332.461338981,0.0,1.0
2020-08-19,73.1,74.38,72.95,74.14,208865,69.6244586856681,70.8436010538986,69.4815904393911,70.6150118598554,219291.205823663,0.0,1.0
2020-08-20,72.25,72.89,72.02,72.1,150861,68.8148719567649,69.4244431408802,68.5958073124735,68.6720037104879,158391.739170104,0.0,1.0
2020-08-21,71.24,72.28,71.12,71.76,145684,67.852892431833,68.8434456060204,67.7385978348114,68.3481690189267,152956.311632943,0.0,1.0
2020-08-24,73.05,73.215,71.03,71.68,151265,69.5768359369091,69.7339910078138,67.6528768870452,68.2719726209123,158815.906202171,0.0,1.0
2020-08-25,73.32,73.62,72.67,73.62,156562,69.8339987802077,70.1197352727617,69.2149030463406,70.1197352727617,164377.323946877,0.0,1.0
2020-08-26,73.36,73.78,72.77,73.25,124835,69.8720969792149,70.2721280687906,69.3101485438586,69.7673269319451,131066.562990434,0.0,1.0
2020-08-27,72.43,74.22,72.32,73.81,184527,68.9863138522974,70.6912082578698,68.8815438050275,70.300701718046,193738.291896791,0.0,1.0
2020-08-28,73.64,73.77,72.4636,73.04,132157,70.1387843722653,70.2626035190388,69.0183163394634,69.5673113871573,138754.065487458,0.0,1.0
2020-08-31,71.98,73.85,71.97,73.6,271680,68.5577091134663,70.3387999170532,68.5481845637145,70.1006861732581,285241.829881373,0.0,1.0
2020-09-01,73.99,74.0,71.1,71.74,139017,70.4721436135784,70.4816681633302,67.7195487353078,68.3291199194231,145956.505685434,0.0,1.0
2020-09-02,74.1,74.46,73.34,73.62,140629,70.5769136608482,70.9197974519131,69.8530478797113,70.1197352727617,147648.974140119,0.0,1.0
2020-09-03,70.45,74.37,70.04,74.3,134847,67.1004530014407,70.8340765041469,66.7099464616169,70.7674046558842,141578.345973253,0.0,1.0
2020-09-04,70.0,72.28,68.87,71.84,147219,66.6718482626096,68.8434456060204,65.5955741406561,68.4243654169411,154567.93637112,0.0,1.0
2020-09-08,67.7,69.68,67.24,69.5,271583,64.4812018196953,66.367062670552,64.0430725311125,66.1956207750196,285139.987796941,0.0,1.0
2020-09-09,69.15,69.53,67.74,68.54,221342,65.8622615337065,66.224194424275,64.5193000187025,65.2812639988466,232391.037653132,0.0,1.0
2020-09-10,67.03,69.46,66.97,69.34,195752,64.0097366069811,66.330244736997,63.9524401099437,66.2156517429222,204988.447938231,0.175,1.0
2020-09-11,67.11,68.5,66.55,67.54,157639,64.0861319363644,65.4135007843982,63.5513646306817,64.4967568317993,165077.107485669,0.0,1.0
2020-09-14,68.33,69.09,67.23,68.0,177550,65.2511607094588,65.9769163385996,64.2007249304393,64.9360299757529,185927.596813482,0.0,1.0
2020-09-15,69.04,69.69,68.125,68.84,180136,65.929169257735,66.5498813089738,65.0553976779142,65.7381809342769,188635.615767916,0.0,1.0
2020-09-16,70.84,71.65,69.04,69.33,275763,67.6480641688579,68.4215668788632,65.929169257735,66.2061023267493,288774.721937912,0.0,1.0
2020-09-17,69.83,70.9699,69.02,69.53,141346,66.6835731353945,67.7721110849439,65.9100704253892,66.3970906502074,148015.331451414,0.0,1.0
2020-09-18,69.18,70.86,68.44,70.19,547503,66.0628610841557,67.6671630012037,65.3562042873607,67.0273521176191,573336.620885227,0.0,1.0
2020-09-21,64.0,68.07,63.07,67.65,284806,61.116263506591,65.0028758889633,60.2281678025108,64.6018004097013,298244.410802933,0.0,1.0
2020-09-22,64.91,65.265,63.26,64.13,210233,61.9852603783253,62.3242646524635,60.409606709796,61.2404059168387,220152.725772396,0.0,1.0
2020-09-23,63.27,66.09,63.2,64.81,195493,60.4191561259689,63.1120914867281,60.3523102127586,61.8897662165963,204717.227169012,0.0,1.0
2020-09-24,64.0,64.89,62.3,63.47,229041,61.116263506591,61.9661615459795,59.4928627571972,60.610144449427,239848.170666048,0.0,1.0
2020-09-25,63.91,64.485,63.03,63.09,240683,61.0303187610348,61.5794101909769,60.1899701378192,60.2472666348567,252039.491883185,0.0,1.0
2020-09-28,66.43,67.35,64.7,65.29,182250,63.4367716366069,64.3153179245141,61.7847226386943,62.3481381928957,190849.363668021,0.0,1.0
2020-09-29,67.25,67.79,66.16,66.64,195756,64.2198237627851,64.7354922361219,63.1789373999384,63.6373093762379,204992.636675979,0.0,1.0
2020-09-30,67.12,68.29,66.52,67.32,175909,64.0956813525373,65.2129630447672,63.522716382163,64.2866696759954,184209.167152142,0.0,1.0
2020-10-01,68.06,68.41,67.07,67.97,227570,64.9933264727904,65.327556038842,64.0479342716728,64.9073817272342,238307.762359021,0.0,1.0
2020-10-02,68.57,69.29,66.38,66.38,155447,65.4803466976085,66.1679046620577,63.3890245557423,63.3890245557423,162781.679199467,0.0,1.0
2020-10-05,71.37,71.7,69.49,69.49,194911,68.1541832260219,68.4693139597277,66.3588929855157,66.3588929855157,204107.765826599,0.0,1.0
2020-10-06,70.53,72.97,70.48,72.44,216374,67.3520322674978,69.6820898136866,67.3042851866333,69.1759707565227,226583.485400848,0.0,1.0
2020-10-07,72.52,72.85,71.35,71.7,185389,69.2523660859059,69.5674968196118,68.135084393676,68.4693139597277,194136.475616191,0.0,1.0
2020-10-08,73.51,74.19,72.73,73.66,185066,70.1977582870235,70.847118586781,69.4529038255369,70.3409995296171,193798.235042996,0.0,1.0
2020-10-09,73.18,75.41,72.62,74.6,200505,69.8826275533176,72.0121473598754,69.347860247635,71.2386446498701,209965.715567938,0.0,1.0
2020-10-12,73.54,74.65,72.66,73.56,198099,70.2264065355422,71.2863917307346,69.3860579123266,70.245505367888,207446.189812189,0.0,1.0
2020-10-13,72.37,73.8,72.02,72.96,257286,69.1091248433123,70.4746913560377,68.7748952772607,69.6725403975137,269425.895092952,0.0,1.0
2020-10-14,72.82,73.52,72.44,72.8,191387,69.5388485710931,70.2073077031964,69.1759707565227,69.5197497387473,200417.487870132,0.0,1.0
2020-10-15,73.34,73.44,71.03,71.49,124216,70.0354182120841,70.1309123738132,67.8295030761431,68.2687762200967,130077.062043275,0.0,1.0
2020-10-16,73.35,73.98,72.41,73.33,151292,70.044967628257,70.64658084715,69.147322508004,70.0258687959112,158430.627863168,0.0,1.0
2020-10-19,73.36,74.09,72.79,73.77,161323,70.0545170444299,70.751624425052,69.5102003225743,70.446043107519,168934.934952078,0.0,1.0
2020-10-20,74.36,74.61,74.07,74.09,167558,71.0094586617204,71.248194066043,70.7325255927062,70.751624425052,175464.12991762,0.0,1.0
2020-10-21,72.91,74.65,72.77,74.34,156056,69.6247933166492,71.2863917307346,69.4911014902285,70.9903598293746,163419.414521683,0.0,1.0
2020-10-22,73.67,73.95,72.53,73.31,153186,70.35054894579,70.6179325986313,69.2619155020788,70.0067699635654,160413.995187103,0.0,1.0
2020-10-23,74.24,74.55,73.45,74.31,150229,70.8948656676455,71.1908975690056,70.1404617899861,70.9617115808559,157317.470806492,0.0,1.0
2020-10-26,72.86,73.07,71.51,72.84,179982,69.5770462357847,69.7775839754157,68.2878750524425,69.5579474034389,188474.349364597,0.0,1.0
2020-10-27,71.42,72.6,71.37,72.6,172982,68.2019303068864,69.3287614152892,68.1541832260219,69.3287614152892,181144.058304646,0.0,1.0
2020-10-28,69.57,70.63,68.76,69.47,213027,66.435288314899,67.4475264292269,65.6617856048937,66.3397941531699,223078.559089753,0.0,1.0
2020-10-29,71.03,71.5,68.41,69.05,169554,67.8295030761431,68.2783256362696,65.327556038842,65.9387186739079,177554.310054144,0.0,1.0
2020-10-30,71.6,71.895,69.89,70.77,258357,68.3738197979987,68.6555275750994,66.7408696324319,67.5812182556476,270547.429625124,0.0,1.0
2020-11-02,74.26,75.18,72.24,72.66,270583,70.9139644999914,71.7925107878986,68.9849824330646,69.3860579123266,283350.306553548,0.0,1.0
2020-11-03,74.01,76.4559,73.53,75.86,276042,70.6752290956687,73.0109207973995,70.2168571193693,72.4418710876561,289066.886395874,0.0,1.0
2020-11-04,71.21,73.24,68.64,72.29,229922,68.0013925672554,69.9399240503551,65.5471926108188,69.0327295139291,240770.740155165,0.0,1.0
2020-11-05,74.45,75.1203,72.02,72.02,202918,71.0954034072765,71.7355007733464,68.7748952772607,68.7748952772607,212492.571614747,0.0,1.0
2020-11-06,75.45,75.74,74.23,74.82,167429,72.050345024567,72.3272780935813,70.8853162514726,71.448731805674,175329.04312523,0.0,1.0
2020-11-09,81.32,84.18,80.38,80.51,351856,77.6558523180622,80.386985343513,76.7582071978091,76.8823496080569,368458.127312896,0.0,1.0
2020-11-10,83.08,84.39,82.3,82.77,381206,79.3365495644934,80.587523083144,78.5916951030068,79.0405176631334,399192.990542835,0.0,1.0
2020-11-11,81.02,83.485,80.44,83.31,249007,77.369369832875,79.7233009194961,76.8155036948465,79.5561861364702,260756.255137904,0.0,1.0
2020-11-12,78.51,80.98,77.595,79.46,274172,74.9724663734759,77.3311721681834,74.0986947936551,75.8796609099019,287108.651498429,0.0,1.0
2020-11-13,79.63,80.7,78.43,79.51,194750,76.0420009848413,77.0637885153421,74.8960710440927,75.9274079907664,203939.16913222,0.0,1.0
2020-11-16,83.44,83.68,81.07,81.07,332586,79.680328546718,79.9095145348677,77.4171169137395,77.4171169137395,348278.883209287,0.0,1.0
2020-11-17,83.38,84.28,80.95,82.34,242736,79.6230320496806,80.482479505242,77.3025239196647,78.6298927676985,254189.361532624,0.0,1.0
2020-11-18,81.91,84.55,81.86,83.78,277282,78.2192678722636,80.7403137419104,78.171520791399,80.0050086965968,290365.395097922,0.0,1.0
2020-11-19,81.42,82.13,80.31,81.5,193221,77.7513464797912,78.4293550280675,76.6913612845988,77.8277418091745,202338.02412784,0.0,1.0
2020-11-20,80.03,80.87,78.89,80.76,354104,76.4239776317575,77.2261285902815,75.3353441880463,77.1210850123795,370812.197927577,0.0,1.0
2020-11-23,81.08,81.88,80.89,80.98,268356,77.4266663299125,78.1906196237448,77.2452274226273,77.3311721681834,281018.226812047,0.0,1.0
2020-11-24,83.77,84.24,81.46,82.16,265923,79.9954592804239,80.4442818405504,77.7895441444828,78.4580032765862,278470.427076495,0.0,1.0
2020-11-25,83.22,83.585,82.08,82.98,140590,79.4702413909141,79.8187950812251,78.3816079472029,79.2410554027644,147223.660016939,0.0,1.0
2020-11-27,83.29,83.64,82.07,83.2,67196,79.5370873041244,79.8713168701761,78.37205853103,79.4511425585683,70366.6054377853,0.0,1.0
2020-11-30,81.81,83.0,80.87,82.6,250779,78.1237737105345,79.2601542351102,77.2261285902815,78.878177588194,262611.865960509,0.0,1.0
2020-12-01,82.41,83.45,81.375,83.2,312245,78.6967386809088,79.6898779628909,77.7083741070132,79.4511425585683,326978.104573505,0.0,1.0
2020-12-02,82.28,82.93,81.79,81.9,196546,78.572596270661,79.1933083218999,78.1046748781887,78.2097184560907,205819.912381317,0.0,1.0
2020-12-03,81.3,82.3549,81.125,82.25,199350,77.6367534857164,78.6441213977961,77.4696387026905,78.5439480221423,208756.217543045,0.0,1.0
2020-12-04,83.74,84.045,81.89,81.93,159959,79.9668110319051,80.2580682251787,78.2001690399178,78.2383667046094,167506.575379825,0.0,1.0
2020-12-07,83.3,83.8,82.43,83.74,152913,79.5466367202973,80.0241075289426,78.7158375132546,79.9668110319051,160128.113835765,0.0,1.0
2020-12-08,85.43,85.51,82.46,82.46,289183,81.5806623651261,81.6570576945093,78.7444857617733,78.7444857617733,302827.937084276,0.0,1.0
2020-12-09,85.04,86.87,83.99,85.92,215217,81.2082351343828,82.9557782940244,80.2055464362278,82.0485837575984,225371.893007081,0.0,1.0
2020-12-10,85.11,85.21,83.45,84.28,203057,81.2750810475931,81.3705752093222,79.6898779628909,80.482479505242,212638.130251508,0.0,1.0
2020-12-11,85.13,85.72,84.04,84.46,228872,81.2941798799389,81.8575954341403,80.2532935170923,80.6543689963543,239671.196496172,0.0,1.0
2020-12-14,83.79,86.015,83.64,85.9,224122,80.0145581127697,82.139303211241,79.8713168701761,82.0294849252526,234697.070419776,0.0,1.0
2020-12-15,84.79,85.42,83.59,84.79,303861,80.9694997300602,81.5711129489532,79.8235697893116,80.9694997300602,318198.510252557,0.0,1.0
2020-12-16,84.04,85.38,83.46,85.38,233675,80.2532935170923,81.5329152842615,79.6994273790638,81.5329152842615,244700.823347736,0.0,1.0
2020-12-17,85.26,85.33,83.07,84.53,254151,81.5854370732125,81.6524201906782,79.4898223982144,80.8868988482131,265597.820362903,0.175,1.0
2020-12-18,83.62,86.01,83.43,85.39,772061,80.0161183211592,82.3031133317735,79.8343070023237,81.7098342913631,806834.200090509,0.0,1.0
2020-12-21,82.32,82.9,80.67,81.72,234649,78.7721461396534,79.3271491129406,77.1932583708193,78.1980051328047,245217.461077607,0.0,1.0
2020-12-22,82.21,83.21,81.74,82.52,164155,78.6668869550645,79.6237886331458,78.2171431663663,78.9635264752697,171548.450337289,0.0,1.0
2020-12-23,83.16,83.81,82.24,82.62,184504,79.5759435492418,80.1979296399946,78.6955940054069,79.0592166430778,192813.958033755,0.0,1.0
2020-12-24,83.27,83.41,82.23,83.12,66842,79.6812027338307,79.8151689687621,78.6860249886261,79.5376674821185,69852.5266817646,0.0,1.0
2020-12-28,83.09,84.95,83.07,84.55,110252,79.5089604317761,81.2887975530073,79.4898223982144,80.9060368817748,115217.689053558,0.0,1.0
2020-12-29,81.52,83.55,81.23,83.55,159178,78.0066247971884,79.9491352036935,77.7291233105448,79.9491352036935,166347.289012147,0.0,1.0
2020-12-30,83.15,83.6345,81.61,81.61,167418,79.5663745324609,80.0299933954913,78.0927459482157,78.0927459482157,174958.41405116,0.0,1.0
2020-12-31,83.06,83.92,82.19,83.2,171069,79.4802533814336,80.3031888245836,78.6477489215029,79.614219616365,178773.853070267,0.0,1.0
2021-01-04,81.12,85.07,80.57,84.12,263029,77.6238641259559,81.403625754377,77.0975682030111,80.4945691601998,274875.680568772,0.0,1.0
2021-01-05,84.68,84.98,80.67,80.67,273875,81.0304340999254,81.3175046033497,77.1932583708193,77.1932583708193,286210.178405318,0.0,1.0
2021-01-06,89.98,90.78,85.39,86.0,542964,86.1020129937563,86.8675343362213,81.7098342913631,82.2935443149927,567418.798019772,0.0,1.0
2021-01-07,91.22,92.09,90.32,90.71,198775,87.2885710745771,88.1210755345079,86.4273595643039,86.8005512187556,207727.715974503,0.0,1.0
2021-01-08,89.22,92.27,87.685,92.14,369243,85.3747677184145,88.2933178365625,83.9059236425597,88.1689206184119,385873.500337434,0.0,1.0
2021-01-11,89.77,89.83,87.6,87.67,174843,85.9010636413592,85.9584777420441,83.8245869999228,83.8915701173885,182717.831941291,0.0,1.0
2021-01-12,91.09,91.3,88.99,89.96,215212,87.1641738564265,87.3651232088236,85.1546803324558,86.0828749601947,224905.029356332,0.0,1.0
2021-01-13,90.18,92.215,89.22,91.88,228764,86.2933933293726,88.240688244268,85.3747677184145,87.9201261821108,239067.403935058,0.0,1.0
2021-01-14,90.72,91.36,89.68,91.36,221626,86.8101202355365,87.4225373095085,85.8149424903319,87.4225373095085,231607.912366068,0.0,1.0
2021-01-15,87.8,89.27,86.99,89.27,245420,84.015967335539,85.4226128023186,83.2408769762932,85.4226128023186,256473.580955667,0.0,1.0
2021-01-19,89.66,89.74,88.39,88.93,216874,85.7958044567703,85.8723565910168,84.580539325607,85.0972662317709,226641.884916385,0.0,1.0
2021-01-20,90.96,91.19,88.795,89.83,222448,87.039776638276,87.2598640242347,84.9680845052299,85.9584777420441,232466.934791077,0.0,1.0
2021-01-21,92.37,92.58,90.53,91.6,277857,88.3890080043706,88.5899573567677,86.628308916701,87.652193712248,290371.52548121,0.0,1.0
2021-01-22,93.19,93.39,90.8148,91.4,281885,89.1736673803973,89.3650477160136,86.9008345146186,87.4608133766318,294580.944371641,0.0,1.0
2021-01-25,90.64,94.39,90.19,92.46,246162,86.73356810129,90.3219493940949,86.3029623461534,88.4751291553979,257249.000224956,0.0,1.0
2021-01-26,88.15,91.9,88.045,91.9,220254,84.3508829228675,87.9392642156724,84.250408246669,87.9392642156724,230174.118245495,0.0,1.0
2021-01-27,85.19,86.63,82.66,85.54,310847,81.5184539557468,82.8963923721839,79.0974927102011,81.8533695430753,324847.376820659,0.0,1.0
2021-01-28,85.11,86.7345,84.805,86.33,280901,81.4419018215003,82.9963885975434,81.1500468096855,82.6093218687595,293552.625556302,0.0,1.0
2021-01-29,82.23,85.11,81.7,84.9,265473,78.6860249886261,81.4419018215003,78.178867099243,81.2409524691032,277429.756975975,0.0,1.0
2021-02-01,85.27,85.55,83.0,83.36,227885,81.5950060899933,81.8629385598561,79.4228392807487,79.767323884858,238148.814261601,0.0,1.0
2021-02-02,87.02,87.36,85.3915,86.91,141751,83.2695840266356,83.5949305971833,81.7112696438802,83.1643248420467,148135.386578301,0.0,1.0
2021-02-03,87.14,87.35,85.91,86.86,200209,83.3844122280054,83.5853615804024,82.2074231639654,83.1164797581426,209226.302540759,0.0,1.0
2021-02-04,88.24,89.21,87.09,87.2,164671,84.4370040738948,85.3651987016337,83.3365671441013,83.4418263286903,172087.690691674,0.0,1.0
2021-02-05,90.31,90.435,88.29,89.74,190857,86.4177905475231,86.5374032572833,84.4848491577989,85.8723565910168,199453.093637257,0.0,1.0
2021-02-08,93.35,93.959,91.345,91.58,343633,89.3267716488903,89.9095247708418,87.4081837843373,87.6330556786864,359110.040113025,0.0,1.0
2021-02-09,94.66,94.68,91.78,93.36,194536,90.5803128471768,90.5994508807385,87.8244360143026,89.3363406656711,203297.793760865,0.0,1.0
2021-02-10,93.98,96.04,93.84,95.16,327742,89.9296197060815,91.900837162929,89.7956534711501,91.0587636862175,342503.318268976,0.0,1.0
2021-02-11,93.21,93.73,90.04,91.23,299960,89.1928054139589,89.6903942865612,86.1594270944412,87.2981400913579,313470.032366807,0.0,1.0
2021-02-12,92.8,93.67,92.27,92.7,530619,88.8004757259456,89.6329801858763,88.2933178365625,88.7047855581375,554517.786052949,0.0,1.0
2021-02-16,92.06,93.15,91.335,93.02,234464,88.0923684841654,89.1353913132741,87.3986147675565,89.0109940951235,245024.128780007,0.0,1.0
2021-02-17,90.43,92.61,90.15,91.21,286063,86.5326187488929,88.6186644071101,86.2646862790301,87.2790020577963,298947.119179043,0.0,1.0
2021-02-18,88.46,90.2,87.84,90.0,294824,84.6475224430727,86.3125313629342,84.0542434026623,86.1211510273179,308102.709769674,0.0,1.0
2021-02-19,91.33,91.72,89.31,89.4,193957,87.3938302591661,87.7670219136178,85.4608888694418,85.5470100204691,202692.715921352,0.0,1.0
2021-02-22,91.31,91.63,90.17,91.56,170090,87.3746922256044,87.6809007625905,86.2838243125917,87.6139176451248,177750.759452161,0.0,1.0
2021-02-23,91.31,91.39,89.13,90.41,230272,87.3746922256044,87.4512443598509,85.2886465673872,86.5134807153313,240643.323420354,0.0,1.0
2021-02-24,93.39,94.09,91.55,91.82,252874,89.3650477160136,90.0348788906705,87.6043486283439,87.8627120814259,264263.304989745,0.0,1.0
2021-02-25,89.66,94.05,89.57,93.48,221013,85.7958044567703,89.9966028235472,85.7096833057429,89.4511688670409,230967.303185375,0.0,1.0
2021-02-26,90.28,91.58,87.88,89.97,234910,86.3890834971807,87.6330556786864,84.0925194697855,86.0924439769755,245490.216373138,0.0,1.0
2021-03-01,94.09,94.42,91.566,92.51,196126,90.0348788906705,90.3506564444373,87.6196590551933,88.522974239302,204959.406480772,0.0,1.0
2021-03-02,91.87,93.66,91.76,93.47,199162,87.91055716533,89.6234111690955,87.805297980741,89.4415998502601,208132.146240292,0.0,1.0
2021-03-03,89.98,92.32,89.93,92.16,207524,86.1020129937563,88.3411629204665,86.0541679098522,88.1880586519735,216870.766091776,0.0,1.0
2021-03-04,85.96,90.68,85.22,89.69,425822,82.2552682478694,86.7718441684132,81.5471610060893,85.8245115071127,445000.787179952,0.0,1.0
2021-03-05,89.32,89.44,85.19,87.47,325789,85.4704578862226,85.5852860875924,81.5184539557468,83.7001897817722,340462.356229996,0.0,1.0
2021-03-08,90.92,92.73,89.69,90.84,198855,87.0015005711527,88.7334926084799,85.8245115071127,86.9249484369062,207811.319130222,0.0,1.0
2021-03-09,92.51,93.17,90.67,92.43,244515,88.522974239302,89.1545293468357,86.7622751516324,88.4464221050555,255527.8202566,0.0,1.0
2021-03-10,96.41,96.49,93.655,93.69,338242,92.2548907838191,92.3314429180656,89.6186266607051,89.652118219438,353476.232457039,0.0,1.0
2021-03-11,98.64,98.65,95.24,97.17,240991,94.5562393196047,94.5658253130475,91.2970015490587,93.1470982835157,251399.087051799,0.175,1.0
2021-03-12,101.46,101.54,98.54,98.7,248889,97.2594894704693,97.3361774180115,94.4603793851769,94.6137552802614,259638.191373267,0.0,1.0
2021-03-15,101.88,101.95,99.8275,100.93,244567,97.6621011950661,97.7292031491656,95.6945760409351,96.7514318180018,255129.529828903,0.0,1.0
2021-03-16,101.25,101.65,99.98,101.55,263003,97.0581836081709,97.4416233458821,95.8407624409375,97.3457634114543,274361.756629435,0.0,1.0
2021-03-17,102.55,103.085,100.78,101.02,236529,98.3043627557325,98.8172134049214,96.6076419163601,96.8377057589869,246744.379089986,0.0,1.0
2021-03-18,101.25,104.47,100.75,102.4,227618,97.0581836081709,100.144873496747,96.5788839360317,98.1605728540908,237448.52461941,0.0,1.0
2021-03-19,99.39,101.34,98.73,100.86,839211,95.2751888278133,97.1444575491559,94.6425132605897,96.6843298639023,875455.428807827,0.0,1.0
2021-03-22,97.86,100.19,97.67,100.19,253266,93.8085318310677,96.0420683032359,93.6263979556548,96.0420683032359,264204.228295915,0.0,1.0
2021-03-23,93.29,97.5,92.57,96.18,329078,89.4277328277161,93.4634360671275,88.7375412998358,92.1980849326802,343290.449721491,0.0,1.0
2021-03-24,90.79,95.44,90.72,94.57,368543,87.0312344670206,91.4887214179143,86.9641325129211,90.6547399883923,384459.891611434,0.0,1.0
2021-03-25,91.6,92.195,88.0866,89.93,308008,87.8076999358859,88.3780665457315,84.4397569996988,86.2068390309413,321310.463895541,0.0,1.0
2021-03-26,93.7,94.55,92.04,93.19,193282,89.8207585588702,90.6355680015067,88.2294836473684,89.3318728932883,201629.597551551,0.0,1.0
2021-03-29,90.04,93.65,89.81,93.04,335023,86.3122849588119,89.7728285916563,86.0918071096279,89.1880829916466,349492.206519558,0.0,1.0
2021-03-30,91.6,92.66,89.65,89.65,307511,87.8076999358859,88.8238152408208,85.9384312145434,85.9384312145434,320791.9991136,0.0,1.0
2021-03-31,90.8,93.07,90.47,92.35,287128,87.0408204604633,89.2168409719749,86.7244826768515,88.5266494440946,299528.683921843,0.0,1.0
2021-04-01,93.76,93.76,91.49,91.94,168652,89.8782745195269,89.8782745195269,87.7022540080153,88.1336237129405,175935.859967633,0.0,1.0
2021-04-05,94.24,95.7032,93.53,95.34,157767,90.3384022047805,91.7410247653284,89.6577966703429,91.3928614834865,164580.751011038,0.0,1.0
2021-04-06,94.24,95.42,93.91,94.25,144962,90.3384022047805,91.4695494310288,90.0220644211686,90.3479881982232,151222.719758011,0.0,1.0
2021-04-07,92.39,94.565,91.91,94.05,136980,88.5649934178657,90.6499469916709,88.1048657326122,90.1562683293676,142895.987586073,0.0,1.0
2021-04-08,93.4,93.46,91.77,92.96,164778,89.5331787555867,89.5906947162434,87.9706618244132,89.1113950441043,171894.546959103,0.0,1.0
2021-04-09,93.94,94.17,92.61,93.26,161327,90.050822401497,90.271300250681,88.7758852736069,89.3989748473878,168294.502769006,0.0,1.0
2021-04-12,94.56,94.89,93.34,94.26,180754,90.6451539949495,90.9614917785613,89.47566279493,90.357574191666,188560.529567332,0.0,1.0
2021-04-13,92.41,94.875,92.15,94.18,290199,88.5841654047513,90.9471127883971,88.334929575239,90.2808862441238,302732.316407438,0.0,1.0
2021-04-14,92.99,95.06,92.88,92.89,224025,89.1401530244327,91.1244536670886,89.0347070965621,89.0442930900048,233700.347634473,0.0,1.0
2021-04-15,93.19,94.11,92.52,94.06,190017,89.3318728932883,90.2137842900243,88.6896113326219,90.1658543228104,198223.58645892,0.0,1.0
2021-04-16,93.02,94.8,92.9,94.45,275803,89.168911004761,90.8752178375763,89.0538790834476,90.5397080670789,287714.571938982,0.0,1.0
2021-04-19,91.97,93.555,91.48,92.72,331717,88.1623816932689,89.6817616539499,87.6926680145725,88.8813312014775,346043.424690389,0.0,1.0
2021-04-20,88.91,92.0,88.16,91.23,299868,85.2290676997775,88.1911396735972,84.5101181915688,87.453018178503,312818.907909626,0.0,1.0
2021-04-21,91.88,92.06,88.67,88.67,228064,88.0761077522838,88.2486556342539,84.9990038571507,84.9990038571507,237913.786777852,0.0,1.0
2021-04-22,91.86,92.83,91.0,92.83,229638,88.0569357653983,88.9867771293481,87.232540329319,88.9867771293481,239555.765785448,0.0,1.0
2021-04-23,92.96,93.83,92.25,92.33,357328,89.1113950441043,89.9453764736264,88.4307895096668,88.507477457209,372760.530385139,0.0,1.0
2021-04-26,93.85,94.49,93.52,93.98,364510,89.9645484605119,90.57805204085,89.6482106769001,90.0891663752681,380252.711600231,0.0,1.0
2021-04-27,93.68,94.7,92.88,94.04,194222,89.8015865719847,90.7793579031484,89.0347070965621,90.1466823359248,202610.194925845,0.0,1.0
2021-04-28,93.0,93.95,92.6212,93.31,204799,89.1497390178754,90.0604083949398,88.7866215862629,89.4469048146017,213644.001764055,0.0,1.0
2021-04-29,92.96,94.42,92.3,94.38,243518,89.1113950441043,90.5109500867505,88.4787194768807,90.4726061129794,254035.224886738,0.0,1.0
2021-04-30,91.58,93.03,91.05,91.83,203053,87.7885279490004,89.1784969982038,87.2804702965329,88.0281777850699,211822.594300737,0.0,1.0
2021-05-03,91.21,93.03,91.01,92.78,208857,87.4338461916174,89.1784969982038,87.2421263227618,88.9388471621342,217877.26149266,0.0,1.0
2021-05-04,88.91,90.45,88.63,90.37,301819,85.2290676997775,86.705310689966,84.9606598833796,86.6286227424237,314854.169055636,0.0,1.0
2021-05-05,88.36,89.62,87.81,89.42,225200,84.7018380604245,85.909673234215,84.1746084210714,85.7179533653594,234926.094352341,0.0,1.0
2021-05-06,89.73,89.74,87.845,88.31,391151,86.0151191620856,86.0247051555284,84.2081593981212,84.6539080932105,408044.301651921,0.0,1.0
2021-05-07,91.15,91.22,88.88,89.77,148042,87.3763302309607,87.4434321850602,85.2003097194491,86.0534631358568,154435.740941871,0.0,1.0
2021-05-10,88.68,91.73,88.62,90.93,269783,85.0085898505935,87.9323178506421,84.9510738899368,87.1654383752195,281434.575988711,0.0,1.0
2021-05-11,86.88,88.32,86.48,86.56,299210,83.2831110308927,84.6634940866533,82.8996712931814,82.9763592407236,312132.48974762,0.0,1.0
2021-05-12,84.92,87.13,84.57,85.93,330971,81.4042563161074,83.5227608669622,81.06874654561,82.3724416538284,345265.205923129,0.0,1.0
2021-05-13,89.16,89.36,85.155,85.97,418171,85.468717535847,85.6604374047027,81.6295271620127,82.4107856275995,436231.260219418,0.0,1.0
2021-05-14,91.45,91.51,89.43,90.17,218826,87.6639100342442,87.7214259949009,85.7275393588022,86.4369028735681,228276.809603665,0.0,1.0
2021-05-17,91.13,91.17,89.09,90.5,184308,87.3571582440752,87.3955022178463,85.4016155817476,86.7532406571799,192268.022193123,0.0,1.0
2021-05-18,89.55,91.42,89.5,91.42,118159,85.8425712801155,87.6351520539158,85.7946413129016,87.6351520539158,123262.133137559,0.0,1.0
2021-05-19,89.51,89.57,87.42,88.01,133106,85.8042273063444,85.8617432670011,83.8007546768029,84.3663282899271,138854.674577543,0.0,1.0
2021-05-20,90.39,90.75,89.03,89.75,194217,86.6477947293093,86.9928904932494,85.3440996210909,86.0342911489712,202604.978982365,0.0,1.0
2021-05-21,92.41,93.5,90.01,90.81,494072,88.5841654047513,89.6290386900146,86.2835269784836,87.0504064539061,515410.325438943,0.0,1.0
2021-05-24,93.39,94.55,92.23,93.4,197187,89.523592762144,90.6355680015067,88.4116175227812,89.5331787555867,205703.249409658,0.0,1.0
2021-05-25,91.31,93.77,91.2,93.54,228375,87.5297061260452,89.8878605129697,87.4242601981746,89.6673826637857,238238.218462327,0.0,1.0
2021-05-26,92.16,92.27,90.15,91.71,148877,88.3445155686817,88.4499614965523,86.4177308866825,87.9131458637565,155306.80350308,0.0,1.0
2021-05-27,95.0,95.6478,93.04,93.69,446729,91.0669377064319,91.6879183616553,89.1880829916466,89.8111725654274,466022.643001452,0.0,1.0
2021-05-28,94.24,95.54,93.21,95.54,257491,90.3384022047805,91.5845813523422,89.3510448801739,91.5845813523422,268611.700536761,0.0,1.0
2021-06-01,96.7,97.09,94.74,95.39,299123,92.6965565917049,93.0704103359734,90.8177018769196,91.4407914507004,312041.732331063,0.0,1.0
2021-06-02,95.86,97.15,95.47,97.15,295747,91.8913331425112,93.1279262966301,91.5174793982427,93.1279262966301,308519.92729317,0.0,1.0
2021-06-03,95.55,95.71,94.29,95.37,181584,91.5941673457849,91.7475432408694,90.3863321719944,91.4216194638149,189426.37618506,0.0,1.0
2021-06-04,96.67,97.0,96.0,96.2,175765,92.6677986113766,92.9841363949884,92.0255370507101,92.2172569195658,183356.061162696,0.0,1.0
2021-06-07,97.14,97.41,96.32,96.67,230718,93.1183403031873,93.3771621261424,92.3322888408792,92.6677986113766,240682.409577191,0.0,1.0
2021-06-08,99.17,99.43,96.38,97.56,289203,95.0642969720721,95.3135328015845,92.3898048015359,93.5209520277842,301693.300466164,0.0,1.0
2021-06-09,96.5,99.57,95.94,99.57,210046,92.5048367228492,95.4477367097834,91.9680210900534,95.4477367097834,219117.612852273,0.0,1.0
2021-06-10,94.53,97.06,94.34,96.88,142321,90.7841508998698,93.2138970310099,90.6016798465431,93.041029717332,148193.313443429,0.175,1.0
2021-06-11,94.9,95.485,94.55,95.0,175727,91.1394892668745,91.7013080363278,90.8033583791674,91.2355266633623,182977.679973254,0.0,1.0
2021-06-14,94.38,95.53,93.495,95.53,180069,90.6400948051382,91.7445248647473,89.7901638462216,91.7445248647473,187498.835438515,0.0,1.0
2021-06-15,95.43,95.43,93.82,94.36,137891,91.6484874682596,91.6484874682596,90.1022853848068,90.6208873258407,143580.527006049,0.0,1.0
2021-06-16,98.25,98.7,96.005,97.42,348447,94.3567420492141,94.788910333409,92.2007024980641,93.5596316583658,362824.287978743,0.0,1.0
2021-06-17,95.85,98.42,94.5,97.94,247937,92.0518445335081,94.5200056232433,90.7553396809235,94.0590261201021,258167.140163599,0.0,1.0
2021-06-18,93.62,95.3,93.01,94.36,406773,89.9102105918313,91.5236388528255,89.3243824732561,90.6208873258407,423556.87979514,0.0,1.0
2021-06-21,95.15,95.89,94.65,94.76,195111,91.3795827580939,92.0902594921032,90.8993957756552,91.0050369117917,203161.484104671,0.0,1.0
2021-06-22,95.17,95.3,93.85,94.91,188334,91.3987902373914,91.5236388528255,90.1310966037531,91.1490930065233,196104.857990422,0.0,1.0
2021-06-23,95.75,96.45,94.71,95.11,159770,91.9558071370204,92.6280689124346,90.9570182135478,91.3411677994988,166362.277449264,0.0,1.0
2021-06-24,97.35,97.58,95.71,96.5,162189,93.4924054808244,93.7132914927462,91.9173921784253,92.6760876106785,168881.087921504,0.0,1.0
2021-06-25,97.71,98.75,97.49,97.76,496550,93.8381401081803,94.8369290316529,93.6268578359072,93.8861588064242,517038.172794843,0.0,1.0
2021-06-28,96.75,97.74,96.2,97.74,172560,92.9161811018979,93.8669513271266,92.3879754212153,93.8669513271266,179680.006237998,0.0,1.0
2021-06-29,96.67,97.52,96.52,97.25,170447,92.8393511847077,93.6556690548536,92.6952950899761,93.3963680843366,177479.821646083,0.0,1.0
2021-06-30,97.73,98.66,95.86,95.86,214060,93.8573475874778,94.7504953748139,92.0614482731569,92.0614482731569,222892.339680725,0.0,1.0
2021-07-01,98.16,98.84,97.32,98.84,150177,94.2703083923752,94.9233626884919,93.4635942618781,94.9233626884919,156373.46022719,0.0,1.0
2021-07-02,97.28,98.93,97.12,98.53,173333,93.425179303283,95.0097963453308,93.2715194689026,94.6256467593798,180484.901027185,0.0,1.0
2021-07-06,96.15,97.6,94.76,97.38,138320,92.3399567229714,93.7324989720438,91.0050369117917,93.5212166997707,144027.227995132,0.0,1.0
2021-07-07,95.86,97.02,95.06,96.28,117593,92.0614482731569,93.1754820724148,91.2931491012549,92.4648053384055,122445.010277845,0.0,1.0
2021-07-08,94.77,95.9,92.44,93.62,135361,91.0146406514404,92.099863231752,88.7769693132759,89.9102105918313,140946.136557613,0.0,1.0
2021-07-09,97.24,97.73,96.29,96.29,100616,93.3867643446878,93.8573475874778,92.4744090780542,92.4744090780542,104767.521486106,0.0,1.0
2021-07-12,98.29,98.4,96.35,96.61,118461,94.3951570078092,94.5007981439458,92.5320315159469,92.781728746815,123348.824866479,0.0,1.0
2021-07-13,96.22,97.93,96.15,97.26,83783,92.4071829005128,94.0494223804533,92.3399567229714,93.4059718239854,87239.9742851079,0.0,1.0
2021-07-14,95.38,97.71,94.89,97.26,143761,91.6004687700157,93.8381401081803,91.1298855272257,93.4059718239854,149692.72935084,0.0,1.0
2021-07-15,94.58,95.44,93.13,94.6,126045,90.8321695981137,91.6580912079084,89.4396273490413,90.8513770774113,131245.748645506,0.0,1.0
2021-07-16,93.0,95.58,92.955,95.58,310614,89.3147787336073,91.7925435629912,89.2715619051878,91.7925435629912,323430.258794678,0.0,1.0
2021-07-19,90.79,92.51,89.23,90.64,248985,87.192352271228,88.8441954908173,85.6941688860191,87.0482961764964,259258.381740658,0.0,1.0
2021-07-20,95.42,95.93,90.78,91.67,311806,91.6388837286108,92.1286744506983,87.1827485315792,88.0374813603202,324671.441962479,0.0,1.0
2021-07-21,98.5,99.36,96.11,96.53,262744,94.5968355404335,95.4227571502282,92.3015417643763,92.7048988296248,273585.092483754,0.0,1.0
2021-07-22,97.7,99.0,96.035,98.17,142842,93.8285363685315,95.0770225228723,92.2295137170105,94.2799121320239,148735.810448819,0.0,1.0
2021-07-23,96.8,98.73,96.25,98.73,292922,92.9641998001418,94.8177215523553,92.4359941194591,94.8177215523553,305008.268354468,0.0,1.0
2021-07-26,96.36,98.07,95.88,97.83,124774,92.5416352555957,94.1838747355362,92.0806557524545,93.9533849839656,129922.305855007,0.0,1.0
2021-07-27,95.25,95.84,93.86,95.32,135743,91.4756201545816,92.0422407938594,90.1407003434019,91.5428463321231,141343.898277496,0.0,1.0
2021-07-28,96.56,97.46,94.31,95.89,155152,92.7337100485712,93.5980466169609,90.5728686275968,92.0902594921032,161553.733935083,0.0,1.0
2021-07-29,98.49,99.1,96.83,97.68,128908,94.5872318007847,95.17305991936,92.9930110190881,93.809328889234,134226.879022531,0.0,1.0
2021-07-30,98.66,99.99,98.25,98.65,154314,94.7504953748139,96.027792748101,94.3567420492141,94.7408916351651,160681.157177854,0.0,1.0
2021-08-02,97.55,100.23,97.2,99.09,150789,93.6844802737999,96.2582824996716,93.3483493860928,95.1634561797112,157010.711987839,0.0,1.0
2021-08-03,98.17,98.37,97.05,98.0,175707,94.2799121320239,94.4719869249994,93.2042932913611,94.1166485579948,182956.854752318,0.0,1.0
2021-08-04,96.05,98.58,95.9,97.01,169296,92.2439193264836,94.6736654576237,92.099863231752,93.165878332766,176281.330181202,0.0,1.0
2021-08-05,96.88,97.06,95.63,96.29,190689,93.041029717332,93.2138970310099,91.8405622612351,92.4744090780542,198557.027755666,0.0,1.0
2021-08-06,97.97,98.555,97.42,98.25,110040,94.0878373390484,94.6496561085018,93.5596316583658,94.3567420492141,114580.365591269,0.0,1.0
2021-08-09,98.37,99.1,96.7001,97.98,115738,94.4719869249994,95.17305991936,92.8682584410505,94.0974410786972,120513.471036008,0.0,1.0
2021-08-10,98.46,99.67,97.94,99.03,171709,94.5584205818384,95.7204730793402,94.0590261201021,95.1058337418186,178793.893087161,0.0,1.0
2021-08-11,99.3,99.32,97.12,98.64,218720,95.3651347123355,95.3843421916331,93.2715194689026,94.7312878955164,227744.616158872,0.0,1.0
2021-08-12,94.13,96.32,91.62,96.32,446374,90.4000013139188,92.5032202970006,87.9894626620763,92.5032202970006,464791.858509969,0.0,1.0
2021-08-13,91.84,93.52,91.38,93.02,232905,88.2007449343494,89.8141731953436,87.7589729105057,89.3339862129048,242514.90410791,0.0,1.0
2021-08-16,91.81,92.9,90.67,91.38,235830,88.171933715403,89.2187413371195,87.0771073954427,87.7589729105057,245560.592669838,0.0,1.0
2021-08-17,89.03,91.41,87.87,90.51,214758,85.5020940930436,87.787784129452,84.3880602937857,86.9234475610623,223619.1398914,0.0,1.0
2021-08-18,87.55,89.22,87.45,88.6,242254,84.0807406250249,85.6845651463703,83.9847032285372,85.0891332881463,252249.653634562,0.0,1.0
2021-08-19,85.76,87.06,84.94,86.57,203514,82.3616712278942,83.6101573822349,81.5741645766946,83.139574139445,211911.200681038,0.0,1.0
2021-08-20,85.67,86.35,85.19,85.25,249407,82.2752375710552,82.9282918671719,81.814258067914,81.8718805058067,259697.793902414,0.0,1.0
2021-08-23,86.2,86.9,85.42,86.28,178840,82.7842357724403,83.4564975478545,82.0351440798358,82.8610656896305,186219.125611982,0.0,1.0
2021-08-24,87.16,87.6,86.2,86.63,113686,83.7061947787227,84.1287593232688,82.7842357724403,83.1971965773376,118376.803367948,0.0,1.0
2021-08-25,87.75,88.31,87.0,87.07,211739,84.2728154180004,84.8106248383318,83.5525349443423,83.6197611218837,220475.572791073,0.0,1.0
2021-08-26,85.22,88.0,85.165,87.97,194584,81.8430692868603,84.5129089092198,81.7902487187921,84.4840976902735,202612.739533001,0.0,1.0
2021-08-27,86.75,87.45,85.41,85.45,176968,83.3124414531229,83.9847032285372,82.0255403401871,82.0639552987822,184269.884932349,0.0,1.0
2021-08-30,86.16,87.25,85.835,86.94,139259,82.7458208138452,83.7926284355617,82.43369927526,83.4949125064496,145004.972118089,0.0,1.0
2021-08-31,84.59,86.41,84.49,86.41,374375,81.2380336889875,82.9859143050646,81.1419962924998,82.9859143050646,389822.104400502,0.0,1.0
2021-09-01,85.76,86.37,83.23,84.89,202016,82.3616712278942,82.9474993464695,79.9319250967541,81.5261458784508,210351.391632913,0.0,1.0
2021-09-02,85.74,86.36,85.1,86.36,205228,82.3424637485966,82.9378956068207,81.727824411075,82.9378956068207,213695.922115276,0.0,1.0
2021-09-03,84.41,85.56,83.75,85.545,182126,81.0651663753096,82.1695964349187,80.4313195584904,82.1551908254455,189640.709411809,0.0,1.0
2021-09-07,82.77,84.21,82.64,84.0,253156,79.4901530729105,80.8730915823341,79.3653044574764,80.6714130497098,263601.481566914,0.0,1.0
2021-09-08,81.09,82.88,80.375,82.07,342075,77.8767248119163,79.595794209047,77.1900574270289,78.8178912974962,356189.372588452,0.0,1.0
2021-09-09,80.1,81.61,79.72,80.73,389875,77.0940200305411,78.5473529924152,76.7282806096721,77.7003774914555,405076.651699166,0.175,1.0
2021-09-10,79.87,80.75,79.73,80.57,221311,76.8726514336994,77.7196269346591,76.7379053312739,77.5463819458264,229940.157394534,0.0,1.0
2021-09-13,79.98,80.48,78.88,80.25,237451,76.9785233713193,77.4597594514101,75.9198039951196,77.2383908545683,246709.47360723,0.0,1.0
2021-09-14,77.51,80.22,77.15,80.22,248069,74.6012171356709,77.2095166897629,74.2547271580056,77.2095166897629,257741.48101407,0.0,1.0
2021-09-15,77.06,78.01,76.71,77.27,311398,74.1681046635892,75.0824532157617,73.8312394075257,74.3702238172274,323539.747831528,0.0,1.0
2021-09-16,75.2,77.53,75.06,77.23,294908,72.3779064456516,74.6204665788746,72.2431603432262,74.3317249308201,306406.784736896,0.0,1.0
2021-09-17,75.84,76.18,75.22,75.38,839531,72.9938886281678,73.3211291626295,72.3971558888552,72.5511514344842,872265.229824052,0.0,1.0
2021-09-20,74.92,75.03,73.19,73.64,358252,72.1084142408007,72.2142861784207,70.4433374036867,70.8764498757684,372220.636420724,0.0,1.0
2021-09-21,73.39,75.8,72.66,75.39,296020,70.635831835723,72.9553897417605,69.9332271587905,72.5607761560861,307562.142830361,0.0,1.0
2021-09-22,73.81,75.09,73.59,73.84,216544,71.0400701429992,72.2720345080316,70.8283262677593,71.0689443078047,224987.286862569,0.0,1.0
2021-09-23,75.66,75.94,74.08,74.08,210756,72.8206436393351,73.0901358441859,71.2999376262483,71.2999376262483,218973.606426443,0.0,1.0
2021-09-24,75.59,75.91,74.94,75.29,140968,72.7532705881224,73.0612616793805,72.1276636840044,72.4645289400679,146464.496150633,0.0,1.0
2021-09-27,77.55,78.21,75.77,75.96,201252,74.6397160220782,75.274947647798,72.926515576955,73.1093852873895,209099.03509525,0.0,1.0
2021-09-28,76.09,77.55,75.93,77.24,185981,73.2345066682131,74.6397160220782,73.0805111225841,74.3413496524219,193232.602140847,0.0,1.0
2021-09-29,75.61,76.76,75.42,76.54,172132,72.772520031326,73.8793630155348,72.5896503208915,73.6676191402948,178843.614518194,0.0,1.0
2021-09-30,74.44,76.43,74.33,76.23,214901,71.6464276039136,73.5617472026749,71.5405556662936,73.3692527706386,223280.224499654,0.0,1.0
2021-10-01,76.42,77.3,74.65,74.71,413879,73.5521224810731,74.3990979820328,71.8485467575517,71.9062950871626,430016.593853412,0.0,1.0
2021-10-04,75.84,77.43,75.52,76.33,381007,72.9938886281678,74.5242193628564,72.6858975369097,73.4654999866567,395862.878702004,0.0,1.0
2021-10-05,75.36,75.84,74.0,75.84,550502,72.5319019912806,72.9938886281678,71.2229398534337,72.9938886281678,571966.673712585,0.0,1.0
2021-10-06,74.65,75.15,73.55,74.55,310202,71.8485467575517,72.3297828376425,70.789827381352,71.7522995415336,322297.114486399,0.0,1.0
2021-10-07,75.98,76.77,75.36,75.36,399861,73.1286347305932,73.8889877371366,72.5319019912806,72.5319019912806,415452.016736339,0.0,1.0
2021-10-08,75.77,77.27,75.32,75.63,235892,72.926515576955,74.3702238172274,72.4934031048734,72.7917694745296,245089.686495979,0.0,1.0
2021-10-11,76.06,77.475,75.56,75.56,237462,73.2056325034077,74.5675306100646,72.7243964233169,72.7243964233169,246720.902509233,0.0,1.0
2021-10-12,76.39,77.26,76.11,76.35,240617,73.5232483162676,74.3605990956255,73.2537561114168,73.4847494298603,249998.919402111,0.0,1.0
2021-10-13,76.72,77.215,75.61,76.33,300823,73.8408641291275,74.3172878484174,72.772520031326,73.4654999866567,312552.417041611,0.0,1.0
2021-10-14,79.07,79.695,77.33,77.48,546650,76.1026737055541,76.7042188056676,74.4279721468382,74.5723429708655,567964.480029109,0.0,1.0
2021-10-15,78.64,80.86,78.58,80.53,349390,75.6888106766761,77.8254988722791,75.6310623470652,77.5078830594192,363013.097370109,0.0,1.0
2021-10-18,77.55,78.465,76.86,78.01,201541,74.6397160220782,75.5203780486443,73.9756102315529,75.0824532157617,209399.30352062,0.0,1.0
2021-10-19,78.18,78.23,77.56,77.86,138880,75.2460734829926,75.2941970910016,74.64934074368,74.9380823917345,144295.082752113,0.0,1.0
2021-10-20,78.39,78.93,77.75,78.25,94716,75.4481926366307,75.9679276031287,74.8322104541145,75.3134465342053,98409.0801983666,0.0,1.0
2021-10-21,77.33,78.6,76.76,78.07,129086,74.4279721468382,75.6503117902688,73.8793630155348,75.1402015453726,134119.204004459,0.0,1.0
2021-10-22,76.78,77.8,76.555,77.44,173658,73.8986124587384,74.8803340621236,73.6820562226976,74.5338440844582,180429.114923434,0.0,1.0
2021-10-25,77.34,77.9,76.72,76.72,250576,74.4375968684401,74.9765812781417,73.8408641291275,73.8408641291275,260346.231679821,0.0,1.0
2021-10-26,76.92,77.6,76.825,77.55,343045,74.0333585611638,74.6878396300873,73.9419237059466,74.6397160220782,356420.69889616,0.0,1.0
2021-10-27,76.56,77.36,76.5,76.92,426059,73.6868685834985,74.4568463116437,73.6291202538876,74.0333585611638,442671.505344777,0.0,1.0
2021-10-28,77.81,78.315,77.17,77.17,237394,74.8899587837254,75.3760072246171,74.2739766012092,74.2739766012092,246650.251115028,0.0,1.0
2021-10-29,80.04,80.19,77.68,77.68,1084398,77.0362717009302,77.1806425249574,74.7648374029018,74.7648374029018,1126679.86136396,0.0,1.0
2021-11-01,83.56,83.62,80.21,80.42,322097,80.4241737047692,80.4819220343801,77.1998919681611,77.4020111217992,334655.913516758,0.0,1.0
2021-11-02,84.01,84.04,82.68,83.76,218295,80.8572861768509,80.8861603416564,79.5771982038095,80.6166681368055,226806.560263339,0.0,1.0
2021-11-03,84.94,85.41,83.47,83.66,216362,81.7523852858197,82.2047472011051,80.3375512103529,80.5204209207874,224798.190483963,0.0,1.0
2021-11-04,83.23,85.85,83.2,85.4,244266,80.1065578919093,82.6282349515849,80.0776837271039,82.1951224795033,253790.197894065,0.0,1.0
2021-11-05,85.49,85.51,84.25,84.41,274457,82.2817449739196,82.3009944171232,81.0882794952945,81.2422750409235,285158.377929844,0.0,1.0
2021-11-08,84.96,86.82,84.73,86.82,163618,81.7716347290234,83.561832946961,81.5502661321816,83.561832946961,169997.644367333,0.0,1.0
2021-11-09,85.08,85.12,83.835,84.61,169777,81.8871313882452,81.9256302746524,80.6888535488191,81.4347694729598,176396.790498312,0.0,1.0
2021-11-10,85.11,85.97,84.41,84.92,132301,81.9160055530506,82.7437316108067,81.2422750409235,81.7331358426161,137459.560362812,0.0,1.0
2021-11-11,81.99,84.18,80.6,83.51,449240,78.9130924132842,81.0209064440818,77.5752561106319,80.3760500967602,466756.357830928,0.0,1.0
2021-11-12,80.34,82.0,79.32,82.0,426628,77.3250133489847,78.922717134886,76.3432917455995,78.922717134886,443262.691275695,0.0,1.0
2021-11-15,82.59,83.07,80.05,81.01,376784,79.4905757093931,79.9525623462803,77.045896422532,77.9698696963063,391475.219323677,0.0,1.0
2021-11-16,79.81,82.26,79.77,82.26,362921,76.8149031040885,79.1729598965332,76.7764042176812,79.1729598965332,377071.685825746,0.0,1.0
2021-11-17,78.86,79.9,78.31,79.67,184769,75.900554551916,76.9015255985048,75.3711948638162,76.680157001663,191973.344938258,0.0,1.0
2021-11-18,78.54,79.0,76.57,79.0,289366,75.5925634606579,76.0353006543414,73.6964933051003,76.0353006543414,300648.696109217,0.0,1.0
2021-11-19,80.03,80.07,77.51,77.9,427403,77.0266469793284,77.0651458657356,74.6012171356709,74.9765812781417,444067.90937141,0.0,1.0
2021-11-22,79.62,82.34,79.6,80.88,278115,76.632033393654,79.2499576693478,76.6127839504503,77.8447483154827,288959.007341618,0.0,1.0
2021-11-23,78.77,80.52,78.5,79.66,183454,75.8139320574997,77.4982583378173,75.5540645742506,76.6705322800612,190607.07165327,0.0,1.0
2021-11-24,77.31,78.195,76.91,78.04,131123,74.4087227036346,75.2605105653953,74.023733839562,75.1113273805671,136235.628857325,0.0,1.0
2021-11-26,74.27,75.64,72.13,75.03,192978,71.4828073366827,72.8013941961315,69.4231169138942,72.2142861784207,200502.422806288,0.0,1.0
2021-11-29,75.3,76.3966,74.33,75.12,289550,72.4741536616697,73.5296006325248,71.5405556662936,72.3009086728371,300839.870470006,0.0,1.0
2021-11-30,74.09,75.46,73.22,74.52,348464,71.3095623478501,72.6281492072988,70.4722115684921,71.7234253767281,362050.991619617,0.0,1.0
2021-12-01,72.84,76.2,72.77,76.17,308056,70.1064721476232,73.3403786058331,70.0390990964104,73.3115044410277,320067.439604586,0.0,1.0
2021-12-02,74.67,75.09,73.31,73.39,144500,71.8677962007554,72.2720345080316,70.5588340629085,70.635831835723,150134.21268491,0.0,1.0
2021-12-03,74.27,75.38,72.5,75.06,237224,71.4828073366827,72.5511514344842,69.7792316131614,72.2431603432262,246473.622629517,0.0,1.0
2021-12-06,77.0,77.61,75.195,75.5,198413,74.1103563339783,74.6974643516891,72.3730940848507,72.666648093706,206149.339387205,0.0,1.0
2021-12-07,78.83,79.35,77.84,78.1,269399,75.8716803871105,76.3721659104049,74.9188329485308,75.169075710178,279903.160990327,0.0,1.0
2021-12-08,79.87,79.96,78.27,79.02,168117,76.8726514336994,76.9592739281157,75.3326959774089,76.054550097545,174672.065286845,0.0,1.0
2021-12-09,77.01,79.545,76.82,78.97,203476,74.1199810555802,76.5598479816403,73.9371113451457,76.006426489536,211409.751282179,0.0,1.0
2021-12-10,76.49,77.78,75.82,77.47,211975,73.6194955322858,74.8610846189199,72.9746391849641,74.5627182492637,220240.13656667,0.0,1.0
2021-12-13,76.74,77.285,74.9,75.99,347873,73.8601135723311,74.3846608996301,72.0891647975971,73.138259452195,361436.947884691,0.0,1.0
2021-12-14,74.77,76.85,74.61,76.37,199347,71.9640434167735,73.9659855099511,71.8100478711445,73.503998873064,207119.757066428,0.0,1.0
2021-12-15,75.51,75.69,73.17,74.925,339597,72.6762728153079,72.8495178041405,70.424087960483,72.1132266016017,352838.257613547,0.0,1.0
2021-12-16,73.86,76.415,73.43,76.41,360549,71.2566263790401,73.7215692493142,70.8417827648648,73.7167454863587,373721.722360872,0.175,1.0
2021-12-17,74.84,75.63,72.49,73.04,796998,72.2020839183233,72.9642384652965,69.9349153292258,70.4655292543337,826116.464830495,0.0,1.0
2021-12-20,73.98,74.14,72.4911,73.68,281198,71.3723966899727,71.5267571045496,69.935976557076,71.0829709126411,291471.619348362,0.0,1.0
2021-12-21,75.55,75.61,74.56,74.56,161516,72.8870582580081,72.9449434134744,71.9319531928138,71.9319531928138,167417.016019566,0.0,1.0
2021-12-22,76.22,76.33,75.04,75.67,132621,73.5334424940487,73.6395652790703,72.3950344365444,73.0028285689407,137466.332013738,0.0,1.0
2021-12-23,77.5,78.24,76.64,76.64,195547,74.7683258106635,75.4822427280814,73.9386385823129,73.9386385823129,202691.344706271,0.0,1.0
2021-12-27,78.19,78.21,76.545,77.28,125843,75.4340050985262,75.4533001503483,73.8469870861579,74.5560802406203,130440.696568453,0.0,1.0
2021-12-28,78.53,79.03,78.18,78.24,113358,75.762020979502,76.2443972750547,75.4243575726151,75.4822427280814,117499.554854912,0.0,1.0
2021-12-29,78.95,79.27,78.25,78.64,112341,76.1672170677662,76.4759378969199,75.4918902539925,75.8681437645236,116445.398577566,0.0,1.0
2021-12-30,78.65,79.99,78.495,78.79,117853,75.8777912904346,77.1705597625158,75.7282546388133,76.0128566531894,122158.780485859,0.0,1.0
2021-12-31,79.06,79.54,78.04,78.58,102786,76.2733398527878,76.7364210965184,75.2892922098604,75.8102586090573,106541.304939369,0.0,1.0
2022-01-03,81.1,81.5728,79.74,79.74,220362,78.2414351386427,78.6975701637173,76.9293716147395,76.9293716147395,228412.965180562,0.0,1.0
2022-01-04,82.21,82.48,81.4149,81.83,169577,79.3123105147696,79.5727937143681,78.5452357295818,78.9457045301496,175772.526099891,0.0,1.0
2022-01-05,79.72,83.26,79.53,82.74,180964,76.9100765629174,80.3253007354302,76.7267735706073,79.8236293880555,187575.552186562,0.0,1.0
2022-01-06,79.13,80.32,78.92,80.0,155019,76.3408725341652,77.4889281175805,76.1382744900331,77.1802072884268,160682.646959664,0.0,1.0
2022-01-07,78.85,79.825,78.54,79.39,151892,76.0707418086557,77.0113755849834,75.7716685054131,76.5917082078526,157441.401453998,0.0,1.0
2022-01-10,78.36,78.58,76.85,78.55,190244,75.5980130390141,75.8102586090573,74.141236626445,75.7813160313241,197194.598650452,0.0,1.0
2022-01-11,79.87,80.04,78.0,78.43,193805,77.0547894515832,77.2187973920711,75.2507021062162,75.6655457203915,200885.700423933,0.0,1.0
2022-01-12,79.9,80.95,79.56,80.46,242704,77.0837320293163,78.0967222499769,76.7557161483405,77.6239934803353,251571.234156448,0.0,1.0
2022-01-13,80.48,81.63,80.04,80.47,106225,77.6432885321574,78.7527540119285,77.2187973920711,77.6336410062464,110105.949420976,0.0,1.0
2022-01-14,80.35,80.36,78.97,79.76,105254,77.5178706953137,77.5275182212248,76.1865121195883,76.9486666665616,109099.473761878,0.0,1.0
2022-01-18,78.65,79.8,77.95,79.29,158529,75.8777912904346,76.9872567702058,75.2024644766609,76.4952329487421,164320.885439002,0.0,1.0
2022-01-19,77.53,79.12,77.19,78.55,113325,74.7972683883967,76.3312250082542,74.4692525074208,75.7813160313241,117465.349193995,0.0,1.0
2022-01-20,75.84,78.72,75.79,77.7,132948,73.1668365094286,75.945323971812,73.1185988798734,74.9612763288846,137805.279017369,0.0,1.0
2022-01-21,74.21,76.28,74.21,75.64,314781,71.5942897859269,73.591327649515,71.5942897859269,72.9738859912076,326281.580274741,0.0,1.0
2022-01-24,75.93,76.19,72.115,72.93,360767,73.2536642426281,73.5044999163155,69.5731331075613,70.3594064693121,373947.687029959,0.0,1.0
2022-01-25,74.35,75.16,72.18,74.5,278390,71.7293551486817,72.510804747477,69.6358420259831,71.8740680373475,288561.028564892,0.0,1.0
2022-01-26,73.29,75.68,72.83,75.16,327409,70.70671740211,73.0124760948518,70.2629312102016,72.510804747477,339370.946518922,0.0,1.0
2022-01-27,72.98,74.894,72.345,74.26,249376,70.4076440988674,72.254180558243,69.7950262035155,71.6425274154822,258486.996872727,0.0,1.0
2022-01-28,73.77,73.78,71.2,72.55,304660,71.1697986458406,71.1794461717517,68.6903844866999,69.9928004846921,315790.807725062,0.0,1.0
2022-01-31,74.93,75.42,72.49,72.9,496436,72.2889116515228,72.7616404211644,69.9349153292258,70.330463891579,514573.378270199,0.0,1.0
2022-02-01,75.31,75.62,74.39,74.94,409651,72.6555176361428,72.9545909393855,71.7679452523259,72.2985591774338,424617.672734784,0.0,1.0
2022-02-02,74.95,76.23,74.7,75.5,260097,72.3082067033449,73.5430900199597,72.0670185555686,72.8388206284528,269599.690529985,0.0,1.0
2022-02-03,73.63,75.415,73.29,73.73,255534,71.0347332830859,72.7568166582089,70.70671740211,71.1312085421964,264869.980506846,0.0,1.0
2022-02-04,73.0,74.38,72.28,73.37,501197,70.4269391506895,71.7582977264149,69.7323172850937,70.7838976093985,519508.322258838,0.0,1.0
2022-02-07,73.48,75.075,73.01,73.15,397932,70.8900203944201,72.4288007772331,70.4365866766006,70.5716520393553,412470.516968585,0.0,1.0
2022-02-08,73.82,74.48,73.36,73.59,274502,71.2180362753959,71.8547729855254,70.7742500834874,70.9961431794416,284530.979787779,0.0,1.0
2022-02-09,74.58,75.47,73.89,74.76,357843,71.9512482446359,72.8098780507197,71.2855689567732,72.1249037110349,370916.85816569,0.0,1.0
2022-02-10,73.52,75.57,73.1,73.1,745071,70.9286104980643,72.9063533098302,70.5234144098,70.5234144098,772292.302575065,0.0,1.0
2022-02-11,70.47,74.52,70.06,73.54,354574,67.986115095193,71.8933630891696,67.5905665328398,70.9479055498864,367528.424664564,0.0,1.0
2022-02-14,71.06,71.39,69.38,70.47,413562,68.5553191239452,68.8736874790099,66.9345347708882,67.986115095193,428671.56182102,0.0,1.0
2022-02-15,73.62,74.2,71.78,72.0,331419,71.0250857571748,71.5846422600159,69.249940989541,69.4621865595842,343527.452587908,0.0,1.0
2022-02-16,75.28,75.56,73.38,73.59,519685,72.6265750584097,72.8967057839192,70.7935451353095,70.9961431794416,538671.784653708,0.0,1.0
2022-02-17,72.07,74.47,72.07,74.47,242552,69.5297192409615,71.8451254596143,69.5297192409615,71.8451254596143,251413.680809194,0.0,1.0
2022-02-18,71.66,72.91,71.06,72.03,223033,69.1341706786083,70.34011141749,68.5553191239452,69.4911291373173,231181.550644468,0.0,1.0
2022-02-22,70.58,71.65,69.865,70.83,212537,68.0922378802146,69.1245231526973,67.4024397775743,68.3334260279909,220302.077402552,0.0,1.0
2022-02-23,70.16,71.645,70.1,70.86,250053,67.6870417919503,69.1196993897418,67.629156636484,68.3623686057241,259188.731189112,0.0,1.0
2022-02-24,71.66,71.99,68.23,68.32,263401,69.1341706786083,69.4525390336731,65.825069291117,65.9118970243165,273024.402762388,0.0,1.0
2022-02-25,73.73,73.87,71.47,71.72,425036,71.1312085421964,71.2662739049511,68.9508676862983,69.1920558340747,440564.76646829,0.0,1.0
2022-02-28,72.73,74.54,71.92,72.73,241887,70.1664559510911,71.9126581409917,69.3850063522957,70.1664559510911,250724.384914961,0.0,1.0
2022-03-01,70.23,72.46,69.72,72.4,324152,67.7545744733277,69.9059727514926,67.262550651864,69.8480875960263,335994.951439947,0.0,1.0
2022-03-02,71.88,72.23,70.55,70.92,175143,69.3464162486515,69.6840796555384,68.0632953024814,68.4202537611904,181541.880907866,0.0,1.0
2022-03-03,71.26,72.7,70.51,72.7,140339,68.7482696421662,70.1375133733579,68.0247051988372,70.1375133733579,145466.310527563,0.0,1.0
2022-03-04,69.93,70.37,68.73,69.99,292995,67.4651486959961,67.8896398360825,66.3074455866697,67.5230338514624,303699.624858545,0.0,1.0
2022-03-07,69.49,70.28,68.72,70.08,368870,67.0406575559098,67.802812102883,66.2977980607587,67.6098615846619,382346.731587814,0.0,1.0
2022-03-08,67.82,70.89,67.71,69.78,402111,65.4295207287638,68.3913111834572,65.3233979437423,67.3204358073303,416802.197482874,0.0,1.0
2022-03-09,71.04,71.3,69.28,69.35,416652,68.536024072123,68.7868597458104,66.8380595117776,66.905592193155,431874.455525052,0.0,1.0
2022-03-10,75.06,75.33,70.54,71.2,330300,72.5831611918099,72.8442516996941,68.2123126894521,68.8505339309468,341571.207328422,0.175,1.0
2022-03-11,73.53,76.93,73.41,75.14,223872,71.1036483137994,74.3914547093783,70.9876080880731,72.6605213422941,231511.442104234,0.0,1.0
2022-03-14,71.65,74.54,71.28,74.06,197253,69.2856847774205,72.0803202136626,68.927894081431,71.6161593107573,203984.091308366,0.0,1.0
2022-03-15,72.46,73.24,71.53,72.11,154584,70.0689563010731,70.8232177682941,69.1696445516941,69.7305056427047,159859.047876648,0.0,1.0
2022-03-16,74.97,75.25,73.15,73.2,300948,72.4961310225152,72.7668915492099,70.7361875989994,70.784537693052,311217.595225777,0.0,1.0
2022-03-17,75.53,76.25,74.41,74.44,236196,73.0376520759046,73.7338934302625,71.9546099691257,71.9836200255573,244255.988150603,0.0,1.0
2022-03-18,77.05,77.1,74.675,75.13,786503,74.5074949351046,74.5558450291573,72.2108654676046,72.6508513234836,813341.747736683,0.0,1.0
2022-03-21,76.16,77.4,74.825,77.17,235532,73.6468632609678,74.8459455934731,72.3559157497625,74.623535160831,243569.32971383,0.0,1.0
2022-03-22,76.95,77.36,75.81,76.64,253907,74.4107947469994,74.8072655182309,73.3084126025994,74.1110241638731,262571.361002536,0.0,1.0
2022-03-23,75.66,76.5086,75.3,76.0,282675,73.1633623204415,73.9839601167027,72.8152416432625,73.4921429599994,292321.04460055,0.0,1.0
2022-03-24,76.43,76.49,75.4,76.1,109351,73.907953768852,73.9659738817152,72.9119418313678,73.5888431481046,113082.510119801,0.0,1.0
2022-03-25,75.48,76.7599,74.92,76.52,168342,72.989301981852,74.2269676894113,72.4477809284625,73.9949839381467,174086.527956649,0.0,1.0
2022-03-28,73.98,75.2,73.3,75.2,108670,71.5387991602731,72.7185414551573,70.8812378811573,72.7185414551573,112378.271572448,0.0,1.0
2022-03-29,76.32,76.59,74.885,75.02,118995,73.8015835619362,74.0626740698204,72.4139358626257,72.5444811165678,123055.603439436,0.0,1.0
2022-03-30,75.82,76.33,74.785,76.04,149497,73.3180826214099,73.8112535807467,72.3172356745204,73.5308230352415,154598.458316613,0.0,1.0
2022-03-31,74.57,76.52,74.5,75.46,177639,72.1093302700941,73.9949839381467,72.0416401384204,72.969961944231,183700.780195621,0.0,1.0
2022-04-01,76.41,76.48,74.73,75.22,297036,73.8886137312309,73.9563038629046,72.2640505710626,72.7378814927783,307172.101544067,0.0,1.0
2022-04-04,77.07,77.65,75.75,76.02,185480,74.5268349727257,75.0876960637362,73.2503924897362,73.5114829976204,191809.347669621,0.0,1.0
2022-04-05,73.52,77.59,73.32,76.98,272987,71.0939782949889,75.0296759508731,70.9005779187783,74.4398048034309,282302.449818238,0.0,1.0
2022-04-06,72.33,72.54,70.79,72.52,242870,69.9432460565363,70.1463164515573,68.4540631597152,70.1269764139362,251157.732739491,0.0,1.0
2022-04-07,71.52,72.28,70.03,72.28,222675,69.1599745328836,69.8948959624836,67.7191417301152,69.8948959624836,230273.59549457,0.0,1.0
2022-04-08,70.44,72.25,70.331,71.82,169849,68.1156125013468,69.865885906052,68.0102092963121,69.4500750971994,175644.953053361,0.0,1.0
2022-04-11,69.22,71.39,69.02,69.92,297573,66.9358702064626,69.0342642883468,66.7424698302521,67.6127715231994,307727.426213565,0.0,1.0
2022-04-12,68.51,71.0,68.07,69.78,177086,66.2492988709152,68.6571335547363,65.8238180432521,67.4773912598521,183128.909539694,0.0,1.0
2022-04-13,69.62,69.66,68.18,68.18,195567,67.3226709588836,67.3613510341257,65.9301882501679,65.9301882501679,202240.557988488,0.0,1.0
2022-04-14,69.58,70.68,69.145,69.87,163973,67.2839908836415,68.3476929527994,66.8633450653836,67.5644214291468,169568.439537582,0.0,1.0
2022-04-18,69.56,69.89,69.0,69.34,150110,67.2646508460205,67.5837614667679,66.723129792631,67.0519104321889,155232.376421645,0.0,1.0
2022-04-19,70.86,71.9,69.08,69.69,180999,68.5217532913889,69.5274352476836,66.8004899431152,67.3903610905573,187175.437345556,0.0,1.0
2022-04-20,70.68,72.33,70.33,71.89,332334,68.3476929527994,69.9432460565363,68.009242294431,69.5177652288731,343674.615853115,0.0,1.0
2022-04-21,69.33,72.53,69.17,71.82,266440,67.0422404133784,70.1366464327468,66.88752011241,69.4500750971994,275532.038996624,0.0,1.0
2022-04-22,69.73,70.14,68.8,69.0,203628,67.4290411657994,67.825511937031,66.5297294164205,66.723129792631,210576.632775876,0.0,1.0
2022-04-25,68.37,69.27,66.595,69.27,292163,66.1139186075679,66.9842203005152,64.3974902686995,66.9842203005152,302132.814552509,0.0,1.0
2022-04-26,67.72,68.46,67.37,68.25,444361,65.4853673848837,66.2009487768626,65.1469167265152,65.9978783818415,459524.442203043,0.0,1.0
2022-04-27,66.43,68.235,66.21,67.785,165748,64.2379349583258,65.9833733536258,64.0251945444942,65.5482225071521,171404.009906967,0.0,1.0
2022-04-28,67.23,67.52,65.28,66.98,163718,65.0115364631679,65.2919670086731,63.1258827951153,64.7697859929047,169304.737878882,0.0,1.0
2022-04-29,65.46,67.83,65.08,66.55,268218,63.2999431337047,65.5917375917994,62.9324824189047,64.3539751840521,277370.711738464,0.0,1.0
2022-05-02,66.37,66.42,64.865,65.14,276198,64.1799148454626,64.2282649395152,62.7245770144784,62.9905025317679,285623.02246956,0.0,1.0
2022-05-03,65.34,66.87,65.09,66.27,482528,63.1839029079784,64.6634157859889,62.9421524377153,64.0832146573573,498993.858703509,0.0,1.0
2022-05-04,68.53,68.59,65.29,65.5,414591,66.2686389085363,66.3266590213994,63.1355528139258,63.3386232089468,428738.566204959,0.0,1.0
2022-05-05,65.67,68.59,65.01,67.85,266210,63.5030135287258,66.3266590213994,62.8647922872311,65.6110776294205,275294.190441717,0.0,1.0
2022-05-06,64.98,65.6,63.96,65.6,402307,62.8357822307995,63.4353233970521,61.8494403121258,63.4353233970521,416035.385124661,0.0,1.0
2022-05-09,62.54,64.98,61.815,64.24,531097,60.4762976410311,62.8357822307995,59.7752212772679,62.1202008388205,549220.234630648,0.0,1.0
2022-05-10,62.07,63.415,60.0,63.26,555331,60.0218067569363,61.3224242869521,58.0201128631574,61.172538995389,574281.199324554,0.0,1.0
2022-05-11,61.04,64.05,60.98,62.22,360815,59.0257948194521,61.9364704814205,58.967774706589,60.1668570390942,373127.505819572,0.0,1.0
2022-05-12,61.47,61.9825,59.925,60.72,370543,59.4416056283048,59.9371940923442,57.9475877220785,58.7163542175153,383187.465567955,0.0,1.0
2022-05-13,62.18,63.075,61.31,62.11,299153,60.1281769638521,60.9936436473942,59.2868853273363,60.0604868321784,309361.342373356,0.0,1.0
2022-05-16,62.25,63.15,60.82,61.99,203383,60.1958670955258,61.0661687884732,58.8130544056206,59.9444466064521,210323.272358694,0.0,1.0
2022-05-17,64.84,65.02,62.94,63.54,144436,62.7004019674521,62.8744623060416,60.8630983934521,61.4432995220837,149364.755984523,0.0,1.0
2022-05-18,62.47,64.885,61.97,64.12,262623,60.4086075093574,62.7439170520995,59.9251065688311,62.0041606130942,271584.787109332,0.0,1.0
2022-05-19,63.02,63.98,61.98,61.98,201028,60.9404585439363,61.8687803497468,59.9347765876416,59.9347765876416,207887.909981284,0.0,1.0
2022-05-20,62.8,63.85,61.77,63.85,540674,60.7277181301047,61.74307010521,59.7317061926205,61.74307010521,559124.041632115,0.0,1.0
2022-05-23,63.4,63.83,62.36,63.83,286153,61.3079192587363,61.723730067589,60.3022373024416,61.723730067589,295917.728400394,0.0,1.0
2022-05-24,63.36,63.62,61.325,63.09,251416,61.2692391834942,61.5206596725679,59.3013903555521,61.00814867561,259995.357740486,0.0,1.0
2022-05-25,64.97,65.735,63.41,63.41,338223,62.8261122119889,63.5658686509942,61.3175892775468,61.3175892775468,349764.572982867,0.0,1.0
2022-05-26,69.65,70.78,66.24,66.33,738116,67.3516810153152,68.4443931409047,64.0542046009258,64.1412347702205,763303.582405165,0.0,1.0
2022-05-27,70.77,70.9395,68.92,68.97,468524,68.4347231220942,68.5986299409326,66.6457696421468,66.6941197361994,484511.984082173,0.0,1.0
2022-05-31,67.72,70.7,67.35,69.89,444779,65.4853673848837,68.3670329904205,65.1275766888942,67.5837614667679,459956.706098481,0.0,1.0
2022-06-01,67.23,68.68,66.31,67.97,180832,65.0115364631679,66.4136891906942,64.1218947325995,65.7271178551468,187002.738612211,0.0,1.0
2022-06-02,68.72,69.15,67.5952,67.73,130868,66.4523692659363,66.8681800747889,65.3646855501283,65.4950374036942,135333.759493357,0.0,1.0
2022-06-03,68.42,68.73,67.45,68.07,174813,66.1622687016205,66.4620392847468,65.2242768769995,65.8238180432521,180778.345342729,0.0,1.0
2022-06-06,69.89,69.98,68.65,69.49,288028,67.5837614667679,67.6707916360626,66.3846791342626,67.1969607143468,297856.711184955,0.0,1.0
2022-06-07,70.8,70.96,68.8706,69.21,146212,68.4637331785257,68.6184534794941,66.5979997492228,66.9262001876521,151201.36047806,0.0,1.0
2022-06-08,68.58,70.71,68.01,70.43,130703,66.3169890025889,68.376703009231,65.7657979303889,68.1059424825363,135163.129008316,0.0,1.0
2022-06-09,67.61,68.94,67.57,68.2,137735,65.3789971779679,66.6651096797679,65.3403171027258,65.9495282877889,142435.090043537,0.0,1.0
2022-06-10,66.0,66.84,65.37,66.27,129526,63.8221241494731,64.6344057295574,63.21291296441,64.0832146573573,133945.964881687,0.0,1.0
2022-06-13,62.05,64.49,61.5,64.0,232608,60.0024667193153,62.3619513090837,59.4706156847363,61.8881203873679,240545.550694065,0.0,1.0
2022-06-14,61.87,62.555,61.12,61.76,202541,59.8284063807258,60.4908026692469,59.1031549699363,59.72203617381,209452.539822906,0.0,1.0
2022-06-15,63.67,64.945,62.32,62.6,234158,61.7382350958047,62.974551253291,60.4291944584663,60.7006991832476,241484.71100388,0.175,1.0
2022-06-16,59.14,61.88,58.85,61.88,202108,57.3456765127359,60.0025441766672,57.0644751906409,60.0025441766672,208431.879207937,0.0,1.0
2022-06-17,58.88,60.3,58.6,59.94,328654,57.0935649825818,58.4704818011155,56.8220602578005,58.1214042978253,338937.453387324,0.0,1.0
2022-06-21,59.23,60.255,58.78,59.9,205790,57.4329458885584,58.4268471132043,56.9965990094456,58.0826179085708,212229.087528457,0.0,1.0
2022-06-22,59.25,59.575,57.89,57.89,186782,57.4523390831857,57.7674784958782,56.1336018485336,56.1336018485336,192626.334742894,0.0,1.0
2022-06-23,59.06,59.55,57.76,59.23,152561,57.2681037342269,57.7432370025942,56.0075460834566,57.4329458885584,157334.573217498,0.0,1.0
2022-06-24,60.92,61.06,59.56,59.56,290175,59.0716708345598,59.2074231969505,57.7529335999078,57.7529335999078,299254.460729725,0.0,1.0
2022-06-27,60.97,61.85,60.63,61.55,151061,59.1201538211279,59.9734543847263,58.7904695124649,59.6825564653178,155787.638812072,0.0,1.0
2022-06-28,58.83,61.96,58.82,61.38,445325,57.0450819960137,60.0801169551761,57.0353853987001,59.5177143109863,459259.042730989,0.0,1.0
2022-06-29,57.69,58.74,56.585,58.68,171569,55.9396699022613,56.9578126201911,54.8681958991065,56.8996330363094,176937.326003061,0.0,1.0
2022-06-30,58.96,59.01,56.6844,56.98,204762,57.1711377610907,57.2196207476588,54.9645800764039,55.2512114929944,211168.921815938,0.0,1.0
2022-07-01,59.22,60.16,57.99,58.6,242490,57.4232492912448,58.3347294387249,56.2305678216698,56.8220602578005,250077.415981221,0.0,1.0
2022-07-05,59.49,59.59,57.37,57.82,302369,57.6850574187125,57.7820233918487,55.6293787882255,56.0657256673383,311830.006156237,0.0,1.0
2022-07-06,58.71,59.455,57.45,59.26,206940,56.9287228282503,57.6511193281148,55.7069515667345,57.4620356804993,213415.070572617,0.0,1.0
2022-07-07,60.47,60.57,58.85,59.42,124878,58.635323955447,58.7322899285832,57.0644751906409,57.6171812375172,128785.383120553,0.0,1.0
2022-07-08,59.7,60.8,59.445,60.42,119240,57.8886859622985,58.9553116667964,57.6414227308012,58.5868409688789,122970.972335357,0.0,1.0
2022-07-11,58.24,59.235,57.96,59.22,92020,56.4729827545103,57.4377941872152,56.201478029729,57.4232492912448,94899.2693248875,0.0,1.0
2022-07-12,58.28,59.485,57.9492,58.05,119368,56.5117691437647,57.6802091200557,56.1910057046302,56.2887474055515,123102.977404621,0.0,1.0
2022-07-13,57.72,57.8699,56.17,57.04,216604,55.9687596942021,56.1141116879333,54.4657871105914,55.3093910768761,223381.453301977,0.0,1.0
2022-07-14,57.26,57.43,55.6,56.49,110349,55.5227162177757,55.6875583721072,53.9130810637152,54.7760782246271,113801.776469594,0.0,1.0
2022-07-15,58.57,58.64,57.08,58.28,181610,56.7929704658596,56.860846647055,55.3481774661306,56.5117691437647,187292.504912985,0.0,1.0
2022-07-18,58.78,60.1355,58.39,59.46,209182,56.9965990094456,58.3109727753065,56.6184317142145,57.6559676267716,215727.221863928,0.0,1.0
2022-07-19,61.58,61.833,59.69,59.69,128305,59.7116462572586,59.9569701692931,57.8789893649848,57.8789893649848,132319.612592151,0.0,1.0
2022-07-20,62.39,62.715,61.5,61.79,133968,60.4970706396617,60.8122100523542,59.6340734787497,59.9152748008446,138159.805617437,0.0,1.0
2022-07-21,63.28,63.33,61.69,62.05,107227,61.3600678005736,61.4085507871417,59.8183088277084,60.1673863309986,110582.0903271,0.0,1.0
2022-07-22,61.88,63.72,61.78,63.49,248352,60.0025441766672,61.7867180823728,59.905578203531,61.5636963441596,256122.835637627,0.0,1.0
2022-07-25,62.37,63.01,61.05,62.35,126620,60.4776774450344,61.098259673106,59.1977265996369,60.4582842504072,130581.889610055,0.0,1.0
2022-07-26,62.58,62.93,61.94,61.94,100090,60.6813059886204,61.020686894597,60.0607237605489,60.0607237605489,103221.776426081,0.0,1.0
2022-07-27,63.6,63.84,62.33,62.58,96862,61.6703589146094,61.9030772501362,60.4388910557799,60.6813059886204,99892.7735856038,0.0,1.0
2022-07-28,64.77,65.39,63.93,63.93,234018,62.8048608003027,63.406049833747,61.9903466259588,61.9903466259588,241340.330459373,0.0,1.0
2022-07-29,65.91,66.3373,65.05,65.19,217335,63.9102728940551,64.324608497266,63.076365525084,63.2121178874746,224135.326002222,0.0,1.0
2022-08-01,66.93,67.62,64.51,65.15,131136,64.8993258200442,65.5683910346838,62.5527492701486,63.1733314982202,135239.193459992,0.0,1.0
2022-08-02,66.19,67.0,65.9,66.57,141460,64.1817776188364,64.9672020012395,63.9005762967415,64.5502483167539,145886.22732774,0.0,1.0
2022-08-03,67.0,67.59,65.9,67.09,121876,64.9672020012395,65.5393012427429,63.9005762967415,65.054471377062,125689.451730493,0.0,1.0
2022-08-04,68.45,68.46,66.845,67.0,142600,66.3732086117141,66.3829052090277,64.8169047428784,64.9672020012395,147061.897475863,0.0,1.0
2022-08-05,68.43,69.015,67.45,67.68,170764,66.3538154170868,66.9210663599335,65.4035488803523,65.6265706185655,176107.137872149,0.0,1.0
2022-08-08,68.83,69.97,68.31,69.09,194762,66.7416793096315,67.847091403384,66.2374562493234,66.9937908397856,200856.025779763,0.0,1.0
2022-08-09,67.94,68.8,67.19,68.8,163213,65.8786821487195,66.7125895176907,65.1514373501982,66.7125895176907,168319.870075232,0.0,1.0
2022-08-10,71.01,71.03,69.17,69.81,183478,68.8555375240002,68.8749307186275,67.0713636182946,67.6919458463661,189218.953892542,0.0,1.0
2022-08-11,68.9,71.5999,68.76,70.09,463019,66.8095554908269,69.4275397995305,66.6738031284362,67.9634505711474,477506.680977397,0.0,1.0
2022-08-12,70.88,71.1,68.35,69.0,283244,68.7294817589232,68.9428068998228,66.2762426385779,66.906521463963,292106.592487051,0.0,1.0
2022-08-15,72.03,72.33,69.65,69.84,230879,69.8445904499893,70.1354883693978,67.5368002893482,67.7210356383069,238103.112393618,0.0,1.0
2022-08-16,71.41,71.91,70.68,71.25,170471,69.2434014165449,69.7282312822258,68.5355498126508,69.0882558595271,175804.970018289,0.0,1.0
2022-08-17,70.35,71.1,69.5514,70.19,169698,68.2155621013014,68.9428068998228,67.4411918398359,68.0604165442836,175007.783154692,0.0,1.0
2022-08-18,71.05,71.3,70.45,70.45,145242,68.8943239132547,69.1367388460951,68.3125280744376,68.3125280744376,149786.564608621,0.0,1.0
2022-08-19,69.01,70.35,68.615,70.35,200694,66.9162180612767,68.2155621013014,66.5332024673887,68.2155621013014,206973.635708422,0.0,1.0
2022-08-22,67.68,68.21,67.36,67.96,210407,65.6265706185655,66.1404902761872,65.3162795045297,65.8980753433468,216990.551628359,0.0,1.0
2022-08-23,66.4,68.22,66.35,67.39,170574,64.3854061624224,66.1501868735009,64.3369231758543,65.3453692964706,175911.192847461,0.0,1.0
2022-08-24,66.91,67.55,66.522,66.65,100352,64.8799326254169,65.5005148534885,64.5037046496486,64.6278210952629,103491.974302229,0.0,1.0
2022-08-25,68.0,68.11,67.11,67.23,105267,65.9368617326013,66.0435243030511,65.0738645716893,65.1902237394527,108560.762704009,0.0,1.0
2022-08-26,64.28,68.26,64.21,67.95,199539,62.3297275319354,66.1889732627553,62.2618513507401,65.8883787460332,205782.496216244,0.0,1.0
2022-08-29,64.7,65.51,63.27,64.17,179897,62.7369846191074,63.5224090015104,61.35037120326,62.2230649614856,185525.905821988,0.0,1.0
2022-08-30,63.4,65.16,62.95,65.08,85290,61.4764269683371,63.1830280955338,61.0400800892243,63.1054553170249,87958.6902925414,0.0,1.0
2022-08-31,62.37,63.48,62.14,63.32,134280,60.4776774450344,61.553999746846,60.2546557068212,61.3988541898281,138481.567973766,0.0,1.0
2022-09-01,62.32,62.41,60.88,62.04,166805,60.4291944584663,60.5164638342889,59.0328844453054,60.157689733685,172024.262331427,0.0,1.0
2022-09-02,61.14,63.17,60.76,63.17,142886,59.2849959754594,61.2534052301239,58.916525277542,61.2534052301239,147356.846302498,0.0,1.0
2022-09-06,60.39,61.25,59.4,61.25,169620,58.5577511769381,59.3916585459092,57.5977880428899,59.3916585459092,174927.34256561,0.0,1.0
2022-09-07,62.11,62.18,60.33,60.51,159631,60.2255659148804,60.2934420960757,58.4995715930564,58.6741103447015,164625.790715074,0.0,1.0
2022-09-08,62.69,62.71,60.95,61.41,172806,60.7879685590702,60.8073617536974,59.1007606265007,59.5468041029271,178213.031242735,0.0,1.0
2022-09-09,65.22,65.36,63.09,63.09,227414,63.2412076794155,63.3769600418062,61.1758324516149,61.1758324516149,234529.693917083,0.0,1.0
2022-09-12,66.44,66.45,65.22,65.58,217439,64.4241925516769,64.4338891489905,63.2412076794155,63.5902851827057,224242.580120998,0.0,1.0
2022-09-13,63.33,65.36,62.86,64.99,239205,61.4085507871417,63.3769600418062,60.9528107134017,63.0181859412023,246689.629633338,0.0,1.0
2022-09-14,63.43,63.49,62.37,63.44,162422,61.5055167602779,61.5636963441596,60.4776774450344,61.5152133575915,167504.119998771,0.0,1.0
2022-09-15,62.76,63.69,62.555,62.81,167637,61.0255351932538,61.9298332769015,60.826200669439,61.074153369794,172401.57069795,0.175,1.0
2022-09-16,62.3,62.495,61.2675,61.95,526841,60.578247969084,60.7678588575908,59.574282623529,60.2379207333027,541814.849395294,0.0,1.0
2022-09-19,63.57,63.76,61.5,61.5,145649,61.813149653205,61.9978987240577,59.8003571444409,59.8003571444409,149788.628826487,0.0,1.0
2022-09-20,62.44,62.75,61.71,62.75,127105,60.7143788633966,61.0158115579458,60.0045534859097,61.0158115579458,130717.572156284,0.0,1.0
2022-09-21,62.69,64.32,62.36,63.09,239467,60.9574697460976,62.5424223013079,60.6365897809323,61.3464151584191,246273.119480342,0.0,1.0
2022-09-22,61.24,62.41,60.99,62.29,306748,59.5475426264319,60.6852079574725,59.3044517437309,60.568524333776,315466.37680497,0.0,1.0
2022-09-23,58.97,60.71,57.895,60.42,267631,57.340277411507,59.0321899551058,56.2949866158928,58.7502045311727,275237.595324798,0.0,1.0
2022-09-26,58.94,60.12,58.42,58.73,240219,57.3111065055829,58.4584954719315,56.8054774695648,57.106910164114,247046.492787934,0.0,1.0
2022-09-27,58.83,60.38,58.175,59.82,201350,57.2041465171944,58.7113099899405,56.5672484045179,58.1667864126903,207072.759951755,0.0,1.0
2022-09-28,60.68,61.1168,58.935,59.34,221670,59.0030190491817,59.4277474394368,57.3062446879289,57.7000519179044,227970.294007973,0.0,1.0
2022-09-29,59.48,59.635,58.39,59.63,200114,57.836182812217,57.9868991594916,56.7763065636407,57.9820373418376,205801.630419595,0.0,1.0
2022-09-30,58.17,60.38,58.07,59.66,241923,56.5623865868639,58.7113099899405,56.4651502337835,58.0112082477617,248798.923793436,0.0,1.0
2022-10-03,59.77,60.32,58.96,59.02,333737,58.1181682361501,58.6529681780923,57.3305537761989,57.3888955880472,343222.456856314,0.0,1.0
2022-10-04,63.32,63.35,60.82,61.14,239955,61.570058770504,61.5992296764281,59.1391499434942,59.4503062733515,246774.989392716,0.0,1.0
2022-10-05,62.71,63.04,61.16,61.93,215596,60.9769170167136,61.2977969818789,59.4697535439676,60.2184734626866,221723.659074043,0.0,1.0
2022-10-06,62.12,63.08,61.75,62.24,154370,60.4032225335393,61.3366915231111,60.0434480271419,60.5199061572358,158757.496666265,0.0,1.0
2022-10-07,60.17,61.63,59.76,61.47,205016,58.5071136484717,59.9267644034454,58.1084446008421,59.7711862385168,210842.954826267,0.0,1.0
2022-10-10,60.57,61.09,59.94,60.43,138818,58.8960590607933,59.4016880968113,58.2834700363868,58.7599281664807,142763.478475206,0.0,1.0
2022-10-11,60.55,61.555,59.8,60.5,155566,58.8766117901772,59.8538371386351,58.1473391420742,58.827993613637,159987.489320361,0.0,1.0
2022-10-12,59.11,60.7,58.82,60.7,187680,57.4764083058195,59.0224663197978,57.1944228818864,59.0224663197978,193014.23187358,0.0,1.0
2022-10-13,61.0,61.02,56.72,57.66,328540,59.3141753790389,59.333622649655,55.1524594671982,56.0664811861539,337877.747973923,0.0,1.0
2022-10-14,58.95,61.815,58.69,61.31,208703,57.3208301408909,60.1066516566441,57.0680156228819,59.6156080735882,214634.746561763,0.0,1.0
2022-10-17,60.52,60.99,60.045,60.4,291903,58.8474408842531,59.3044517437309,58.3855682071212,58.7307572605566,300199.452933682,0.0,1.0
2022-10-18,61.54,63.03,60.8,62.27,243667,59.8392516856731,61.2880733465709,59.1197026728782,60.5490770631599,250592.491677001,0.0,1.0
2022-10-19,60.02,61.16,59.51,60.69,210287,58.3612591188511,59.4697535439676,57.8653537181411,59.0127426844897,216263.766933075,0.0,1.0
2022-10-20,58.79,60.84,58.565,60.33,214247,57.1652519759623,59.1585972141103,56.9464701815314,58.6626918134003,220336.317861354,0.0,1.0
2022-10-21,60.85,60.925,58.48,59.27,291770,59.1683208494184,59.2412481142286,56.8638192814131,57.6319864707482,300062.672814122,0.0,1.0
2022-10-24,60.98,61.73,60.26,61.24,218673,59.2947281084229,60.0240007565258,58.594626366244,59.5475426264319,224888.113419071,0.0,1.0
2022-10-25,62.75,62.975,60.53,60.93,243557,61.0158115579458,61.2345933523767,58.8571645195611,59.2461099318827,250479.365262327,0.0,1.0
2022-10-26,64.3,65.77,62.75,63.49,249232,62.5229750306919,63.9523494209736,61.0158115579458,61.7353605707407,256315.659837575,0.0,1.0
2022-10-27,64.81,66.09,64.44,64.95,233769,63.0188804314019,64.2635057508309,62.6591059250044,63.1550113257144,240413.171200207,0.0,1.0
2022-10-28,65.33,65.918,64.05,65.22,241989,63.5245094674199,64.0962592235326,62.2798841479909,63.4175494790315,248866.799642241,0.0,1.0
2022-10-31,66.29,66.505,64.46,65.15,519109,64.4579784569917,64.6670366161145,62.6785531956205,63.3494840318752,533863.090865633,0.0,1.0
2022-11-01,67.28,67.47,66.31,67.29,200697,65.4206183524875,65.6053674233403,64.4774257276077,65.4303419877956,206401.200417369,0.0,1.0
2022-11-02,65.12,68.37,65.03,66.75,187287,63.3203131259511,66.4804946010638,63.2328004081787,64.9052656811615,192610.062046607,0.0,1.0
2022-11-03,65.1,65.51,63.315,63.92,141089,63.300865855335,63.6995349029646,61.56519695285,62.1534768889864,145099.024727257,0.0,1.0
2022-11-04,66.29,66.63,65.33,66.33,184428,64.4579784569917,64.788582057465,63.5245094674199,64.4968729982238,189669.803687023,0.0,1.0
2022-11-07,67.2,67.32,65.81,66.85,133229,65.3428292700232,65.4595128937197,63.9912439622058,65.0025020342418,137015.628187794,0.0,1.0
2022-11-08,67.04,68.96,66.66,67.33,218825,65.1872511050946,67.0541890842381,64.8177529633891,65.4692365290277,225044.433555712,0.0,1.0
2022-11-09,66.59,67.66,65.85,66.38,331422,64.7496875162328,65.790116494193,64.0301385034379,64.545491174764,340841.660038393,0.0,1.0
2022-11-10,76.57,77.58,70.5,71.12,406923,74.4538755536559,75.4359627197679,68.5516289216762,69.1544943107746,418488.545805055,0.0,1.0
2022-11-11,77.54,78.96,76.4357,76.77,337730,75.3970681785357,76.7778243922773,74.323287131469,74.6483482598167,347328.945708995,0.0,1.0
2022-11-14,77.71,78.86,75.57,76.67,226917,75.5623699787724,76.6805880391969,73.481512022852,74.5511119067363,233366.423987943,0.0,1.0
2022-11-15,78.13,79.405,76.96,78.8,242986,75.97076266171,77.210526163485,74.8330973306694,76.6222462273487,249892.136327971,0.0,1.0
2022-11-16,76.19,77.3,75.27,77.3,203200,74.0843774119504,75.1637009311428,73.1898029636108,75.1637009311428,208975.340562188,0.0,1.0
2022-11-17,76.29,76.36,74.345,74.88,277632,74.1816137650308,74.2496792121871,72.2903666976172,72.8105811865973,285522.843262605,0.0,1.0
2022-11-18,79.02,79.03,77.135,77.85,348572,76.8361662041255,76.8458898394336,75.0032609485601,75.6985008730849,358479.096508085,0.0,1.0
2022-11-21,75.7,78.52,75.36,78.09,238122,73.6079192818565,76.3499844387236,73.2773156813832,75.9318681204779,244889.891955459,0.0,1.0
2022-11-22,76.65,77.06,76.01,76.24,162176,74.5316646361202,74.9303336837499,73.9093519764057,74.1329955884906,166785.358420342,0.0,1.0
2022-11-23,75.68,77.0,75.19,76.51,169672,73.5884720112404,74.8719918719016,73.1120138811465,74.3955337418077,174494.409369427,0.0,1.0
2022-11-25,75.9,76.19,75.1,75.58,110588,73.8023919880173,74.0843774119504,73.0245011633742,73.4912356581601,113731.126781945,0.0,1.0
2022-11-28,73.5,75.47,72.98,75.28,311105,71.4687195140879,73.3842756697716,70.9630904780699,73.1995265989189,319947.211248029,0.0,1.0
2022-11-29,73.77,74.24,73.16,73.79,184117,71.731257667405,72.1882685268828,71.1381159136146,71.750704938021,189349.96446008,0.0,1.0
2022-11-30,75.58,76.06,72.4,73.67,341208,73.4912356581601,73.9579701529459,70.3991196302036,71.6340213143246,350905.797256609,0.0,1.0
2022-12-01,76.36,76.63,74.285,76.15,605500,74.2496792121871,74.5122173655042,72.232024885769,74.0454828707183,622709.491685063,0.0,1.0
2022-12-02,77.87,78.45,74.88,75.22,211325,75.717948143701,76.2819189915673,72.8105811865973,73.1411847870706,217331.268918821,0.0,1.0
2022-12-05,76.35,77.12,75.75,77.12,210297,74.2399555768791,74.9886754955981,73.6565374583967,74.9886754955981,216274.051152591,0.0,1.0
2022-12-06,74.38,76.69,74.1,76.63,219660,72.3243994211953,74.5705591773524,72.0521376325703,74.5122173655042,225903.165885286,0.0,1.0
2022-12-07,74.78,75.765,73.79,74.33,174034,72.7133448335169,73.6711229113588,71.750704938021,72.2757812446551,178980.385922243,0.0,1.0
2022-12-08,74.67,75.86,74.17,75.27,160886,72.6063848451285,73.7634974467851,72.1202030797265,73.1898029636108,165458.694102796,0.0,1.0
2022-12-09,75.44,75.76,73.89,74.21,213810,73.3551047638475,73.6662610937048,71.8479412911014,72.1590976209587,219886.897468511,0.0,1.0
2022-12-12,76.13,76.14,74.49,75.66,236328,74.0260356001022,74.0357592354102,72.4313594095838,73.5690247406244,243044.902974315,0.0,1.0
2022-12-13,78.49,79.1,76.84,78.11,330158,76.3208135327994,76.9139552865898,74.716413706973,75.951315391094,339541.734691589,0.0,1.0
2022-12-14,79.0,79.79,77.86,78.31,369058,76.8167189335094,77.5848861228446,75.708224508393,76.1457880972547,379547.348608267,0.0,1.0
2022-12-15,76.01,78.045,75.845,77.62,287471,74.0795155942964,76.0628311348094,73.9187062261467,75.648625186545,294962.386493822,0.175,1.0
2022-12-16,74.18,75.61,72.84,74.89,437974,72.2959935111815,73.6896747018123,70.9900265213597,72.9879610953409,449387.438253756,0.0,1.0
2022-12-19,72.33,74.48,71.9,74.15,161988,70.4929793834424,72.5883741805446,70.073900424022,72.2667554442452,166209.346554474,0.0,1.0
2022-12-20,72.14,73.0,71.97,72.39,165548,70.3078049595125,71.1459628783534,70.1421225802067,70.5514555173151,169862.118819913,0.0,1.0
2022-12-21,74.11,74.64,72.39,72.75,138563,72.2277713549968,72.7443105375383,70.5514555173151,70.9023123205508,142173.899835961,0.0,1.0
2022-12-22,72.79,73.97,71.155,73.13,138750,70.9412964097992,72.0913270426274,69.3478217617703,71.2726611684107,142365.772985859,0.0,1.0
2022-12-23,73.03,73.04,72.17,72.3,93848,71.1752009452897,71.1849469676018,70.3370430264488,70.4637413165061,96293.6436985721,0.0,1.0
2022-12-27,73.29,73.57,72.64,73.47,97188,71.4285975254044,71.7014861501432,70.7951060751176,71.6040259270222,99720.6828464839,0.0,1.0
2022-12-28,72.47,73.95,72.301,73.35,119944,70.6294236958119,72.0718349980032,70.4647159187373,71.487073659277,123069.69567579,0.0,1.0
2022-12-29,74.42,74.99,73.19,73.19,116424,72.529898046672,73.0854213184619,71.3311373022833,71.3311373022833,119457.965795356,0.0,1.0
2022-12-30,73.84,74.27,73.22,73.64,129011,71.96462875257,72.3837077119905,71.3603753692196,71.769708306328,132372.978296783,0.0,1.0
2023-01-03,72.71,75.13,72.03,74.74,373599,70.8633282313023,73.2218656308313,70.2005987140793,72.8417707606593,383334.849886443,0.0,1.0
2023-01-04,73.25,74.135,72.6,73.61,164707,71.3896134361559,72.2521364107771,70.7561219858692,71.7404702393916,168999.202675185,0.0,1.0
2023-01-05,72.86,73.385,71.77,72.77,143355,71.0095185659839,71.5211847373693,69.9472021339647,70.921804365175,147090.777559552,0.0,1.0
2023-01-06,75.56,76.16,73.24,73.94,126146,73.6409445902518,74.225705928978,71.3798674138438,72.0620889756911,129433.317470805,0.0,1.0
2023-01-09,76.06,77.51,75.95,76.47,99781,74.1282457058569,75.5414189411119,74.0210394604238,74.5278326206532,102381.255454429,0.0,1.0
2023-01-10,77.96,78.0,75.9,75.96,116572,75.9799899451565,76.0189740344049,73.9723093488633,74.0307854827359,119609.822619874,0.0,1.0
2023-01-11,79.14,79.51,78.13,78.54,174402,77.1300205779847,77.4906234035325,76.1456723244623,76.5452592392585,178946.850740755,0.0,1.0
2023-01-12,80.8,81.04,78.9,80.46,156528,78.7478602817938,78.9817648172843,76.8961160424942,78.4164955231823,160607.061001301,0.0,1.0
2023-01-13,81.57,82.06,79.48,80.14,157263,79.4983039998258,79.9758590931189,77.4613853365962,78.104622809195,161361.214825767,0.0,1.0
2023-01-17,80.67,82.49,80.38,81.5,188882,78.6211619917365,80.3949380525393,78.3385273446855,79.4300818436411,193804.194112541,0.0,1.0
2023-01-18,79.69,82.05,79.11,80.86,162512,77.6660518051504,79.9661130708067,77.1007825110484,78.8063364156665,166747.001798039,0.0,1.0
2023-01-19,79.07,79.44,78.12,78.84,142005,77.0617984218,77.4224012473478,76.1359263021502,76.8376399086216,145705.597065635,0.0,1.0
2023-01-20,80.34,80.42,78.41,79.76,188601,78.2995432554371,78.3775114339339,76.4185609492012,77.7342739613351,193515.871357881,0.0,1.0
2023-01-23,81.26,81.735,80.3,80.31,107437,79.1961773081506,79.6591133679755,78.2605591661887,78.2703051885008,110236.767944373,0.0,1.0
2023-01-24,81.2,81.67,79.8139,80.26,90694,79.137701174278,79.5957642229468,77.7868050215974,78.2215750769403,93057.4516409332,0.0,1.0
2023-01-25,80.03,80.58,78.87,80.2,132669,77.9974165637619,78.5334477909276,76.8668779755579,78.1630989430677,136126.304405484,0.0,1.0
2023-01-26,79.79,80.83,78.88,80.83,127852,77.7635120282714,78.7770983487301,76.87662399787,78.7770983487301,131183.775191265,0.0,1.0
2023-01-27,80.19,80.58,79.275,79.71,121267,78.1533529207556,78.5334477909276,77.2615918791981,77.6855438497746,124427.172559828,0.0,1.0
2023-01-30,78.56,80.095,78.3,79.34,122073,76.5647512838827,78.0607657087906,76.311354703768,77.3249410242268,125254.176617678,0.0,1.0
2023-01-31,83.02,83.14,78.56,78.56,409445,80.9114772350808,81.028429502826,76.5647512838827,76.5647512838827,420114.983208612,0.0,1.0
2023-02-01,84.61,85.42,82.39,83.85,232458,82.4610947827052,83.2505225899855,80.2974778294183,81.7203970869853,238515.768336914,0.0,1.0
2023-02-02,85.88,90.25,85.05,90.25,192105,83.6988396163423,87.9578513667314,82.8899197644377,87.9578513667314,197111.184284313,0.0,1.0
2023-02-03,85.75,85.77,84.4617,84.58,162098,83.5721413262849,83.5916333709091,82.3165612718167,82.4318567157689,166322.213113238,0.0,1.0
2023-02-06,86.56,86.83,84.28,84.72,311796,84.3615691335653,84.6247117359921,82.1394760464058,82.5683010281383,319921.286874947,0.0,1.0
2023-02-07,86.99,87.2,85.0,86.11,194774,84.7806480929857,84.9853145615399,82.8411896528772,83.9229981295206,199849.737423767,0.0,1.0
2023-02-08,86.19,87.64,85.87,85.87,271619,84.0009663080175,85.4141395432724,83.6890935940302,83.6890935940302,278697.289316368,0.0,1.0
2023-02-09,90.93,94.32,86.2201,86.95,373855,88.6205808839544,91.9244824477574,84.0303018351769,84.7416640037373,383597.521150474,0.0,1.0
2023-02-10,90.32,90.69,89.03,90.56,200000,88.0260735229161,88.3866763484639,86.7688366446548,88.2599780584066,205211.925024661,0.0,1.0
2023-02-13,92.7,92.87,90.01,90.57,190841,90.3456268331967,90.5113092125024,87.7239468312409,88.2697240807187,195814.244918157,0.0,1.0
2023-02-14,91.95,92.73,90.82,91.97,186716,89.6146751597889,90.374864900133,88.5133746385212,89.6341672044131,191581.748964524,0.0,1.0
2023-02-15,92.31,92.695,90.6575,90.97,187584,89.9655319630246,90.3407538220406,88.3550017759496,88.6595649732028,192472.368719131,0.0,1.0
2023-02-16,91.45,92.365,90.67,90.67,218509,89.1273740441838,90.0191350857412,88.3671843038397,88.3671843038397,224203.262626069,0.0,1.0
2023-02-17,91.0,91.48,89.965,91.13,181780,88.6888030401391,89.1566121111201,87.6800897308364,88.8155013301964,186517.118654915,0.0,1.0
2023-02-21,87.64,90.01,87.6,89.64,166994,85.4141395432724,87.7239468312409,85.375155454024,87.3633440056931,171345.801037842,0.0,1.0
2023-02-22,88.17,88.9,87.3225,88.01,184189,85.9306787258139,86.6421383545974,85.1047033348632,85.7747423688203,188988.896291837,0.0,1.0
2023-02-23,89.53,89.58,87.82,88.99,194248,87.2561377602599,87.3048678718204,85.5895679448903,86.7298525554064,199310.030060952,0.0,1.0
2023-02-24,87.83,88.63,87.32,88.13,184760,85.5993139672024,86.3789957521707,85.1022668292851,85.8916946365655,189574.776337782,0.0,1.0
2023-02-27,89.04,89.32,88.38,89.01,126827,86.7785826669669,87.0514712917058,86.1353451943681,86.7493446000306,130132.064075514,0.0,1.0
2023-02-28,90.69,90.88,88.48,88.51,401277,88.3866763484639,88.5718507723939,86.2328054174891,86.2620434844254,411734.128190606,0.0,1.0
2023-03-01,91.29,91.81,90.2,90.53,228180,88.9714376871901,89.4782308474195,87.9091212551709,88.2307399914703,234126.285260636,0.0,1.0
2023-03-02,91.45,91.48,89.515,90.22,115311,89.1273740441838,89.1566121111201,87.2415187267918,87.9286132997951,118315.961432594,0.0,1.0
2023-03-03,92.19,92.585,90.916,92.18,118516,89.8485796952794,90.2335475766075,88.6069364527174,89.8388336729673,121604.482531114,0.0,1.0
2023-03-06,90.9,92.19,90.5,92.06,167909,88.5913428170181,89.8485796952794,88.2015019245339,89.721881405222,172284.645594829,0.0,1.0
2023-03-07,88.76,91.41,88.62,91.05,226460,86.505694042228,89.0883899549353,86.3692497298586,88.7375331516996,232361.462705424,0.0,1.0
2023-03-08,88.9,89.89,88.2114,89.17,174418,86.6421383545974,87.6069945634957,85.971027258186,86.9052809570242,178963.267694757,0.0,1.0
2023-03-09,86.92,90.13,86.81,89.27,193886,84.712425936801,87.8408990989861,84.6052196913679,87.0027411801453,198938.596476658,0.0,1.0
2023-03-10,83.53,86.76,83.12,86.76,302636,81.408524372998,84.5564895798074,81.0089374582018,84.5564895798074,310522.580708817,0.0,1.0
2023-03-13,81.55,82.98,81.0352,81.81,318433,79.4788119552016,80.8724931458324,78.9770867265745,79.7322085353163,326731.24460689,0.0,1.0
2023-03-14,83.15,85.17,81.95,84.71,303007,81.0381755251381,83.0068720321829,79.8686528476857,82.5585550058262,310903.248829738,0.0,1.0
2023-03-15,80.65,80.84,79.19,80.47,275456,78.6016699471123,78.7868443710423,77.1787506895452,78.4262415454944,282634.280097966,0.0,1.0
2023-03-16,81.7,82.31,79.25,79.48,214374,79.7955576803449,80.3913384659632,77.4026676397471,77.6273062966195,219490.361483044,0.175,1.0
2023-03-17,79.43,81.195,78.805,81.07,373949,77.5784718059951,79.302329325038,76.9680406731895,79.1802430984769,382873.861504767,0.0,1.0
2023-03-20,81.39,82.11,80.48,80.48,189051,79.4927838384734,80.1960005034654,78.6039961091085,78.6039961091085,193562.98958237,0.0,1.0
2023-03-21,83.21,84.38,82.38,83.25,110978,81.2703592972032,82.4130863778152,80.4597067528374,81.3094268897028,113626.658721045,0.0,1.0
2023-03-22,81.21,83.82,81.11,83.38,143354,79.3169796722254,81.8661400828214,79.2193106909765,81.4363965653263,146775.361191377,0.0,1.0
2023-03-23,81.12,83.2,80.1,81.64,174605,79.2290775891014,81.2605923990783,78.2328539803627,79.7369562915956,178772.213826056,0.0,1.0
2023-03-24,81.5,81.5,79.46,80.1,153662,79.6002197178472,79.6002197178472,77.6077725003697,78.2328539803627,157329.377285527,0.0,1.0
2023-03-27,82.38,83.33,81.33,82.7,164454,80.4597067528374,81.3875620747019,79.434182449724,80.7722474928339,168378.944775638,0.0,1.0
2023-03-28,83.98,84.05,81.62,82.17,232069,82.0224104528197,82.0907787396939,79.7174224953458,80.2546018922147,237607.679564726,0.0,1.0
2023-03-29,84.96,85.22,84.05,84.81,212491,82.9795664690588,83.233505820306,82.0907787396939,82.8330629971855,217562.42082479,0.0,1.0
2023-03-30,85.73,86.56,85.02,85.76,144683,83.7316176246753,84.5422701690411,83.0381678578082,83.76091831905,148136.079797229,0.0,1.0
2023-03-31,86.88,86.95,85.67,86.62,238647,84.8548109090376,84.9231791959118,83.673016235926,84.6008715577904,244342.673537108,0.0,1.0
2023-04-03,85.68,86.55,84.2,86.36,207594,83.6827831340509,84.5325032709162,82.2372822115672,84.3469322065433,212548.546473504,0.0,1.0
2023-04-04,81.7,85.58,81.24,85.58,152703,79.7955576803449,83.585114152802,79.3462803666,83.585114152802,156347.48929229,0.0,1.0
2023-04-05,80.74,82.09,79.755,80.93,159885,78.8579354603556,80.1764667072156,77.895895995054,79.0435065247285,163700.898643103,0.0,1.0
2023-04-06,79.72,81.03,79.65,81.03,110545,77.8617118516169,79.1411755059774,77.7933435647427,79.1411755059774,113183.324517633,0.0,1.0
2023-04-10,80.84,81.12,79.61,79.61,199299,78.9556044416045,79.2290775891014,77.7542759722431,77.7542759722431,204055.573685284,0.0,1.0
2023-04-11,81.03,81.71,80.72,81.18,169312,79.1411755059774,79.8053245784698,78.8384016641058,79.2876789778507,173352.88833262,0.0,1.0
2023-04-12,81.57,82.37,81.22,82.26,143985,79.6685880047214,80.4499398547125,79.3267465703503,80.3425039753387,147421.420965864,0.0,1.0
2023-04-13,82.73,82.89,80.4047,82.13,148903,80.8015481872085,80.9578185572068,78.530451366228,80.2155342997152,152456.796514082,0.0,1.0
2023-04-14,81.85,83.25,81.475,82.83,177145,79.9420611522183,81.3094268897028,79.5758024725349,80.8992171684574,181372.834788332,0.0,1.0
2023-04-17,83.3,83.44,82.08,82.23,184855,81.3582613803272,81.4949979540757,80.1666998090907,80.3132032809641,189266.845662012,0.0,1.0
2023-04-18,83.14,84.09,82.76,83.88,154597,81.201991010329,82.1298463321935,80.8308488815832,81.9247414715708,158286.69248227,0.0,1.0
2023-04-19,82.96,83.325,82.57,82.88,126118,81.026186844081,81.3826786256394,80.6452778172103,80.9480516590819,129127.997842642,0.0,1.0
2023-04-20,82.95,83.04,81.75,82.46,165673,81.0164199459561,81.1043220290801,79.8443921709694,80.5378419378365,169627.038064226,0.0,1.0
2023-04-21,82.63,83.31,81.59,83.31,165805,80.7038792059596,81.3680282784521,79.6881218009712,81.3680282784521,169762.188444943,0.0,1.0
2023-04-24,83.24,83.56,82.57,82.68,159078,81.2996599915779,81.6122007315743,80.6452778172103,80.7527136965841,162874.638360994,0.0,1.0
2023-04-25,81.19,82.83,81.17,82.41,106396,79.2974458759756,80.8992171684574,79.2779120797258,80.4890074472121,108935.302323742,0.0,1.0
2023-04-26,80.18,81.03,79.9,80.17,143244,78.3109891653618,79.1411755059774,78.0375160178649,78.3012222672369,146662.735874113,0.0,1.0
2023-04-27,82.41,82.48,80.49,80.49,116648,80.4890074472121,80.5573757340863,78.6137630072333,78.6137630072333,119431.981892739,0.0,1.0
2023-04-28,82.97,83.28,81.8,81.8,168267,81.0359537422059,81.3387275840774,79.8932266615938,79.8932266615938,172282.947818613,0.0,1.0
2023-05-01,83.53,84.72,82.94,82.96,154937,81.5829000371997,82.7451609140615,81.0066530478312,81.026186844081,158634.807099268,0.0,1.0
2023-05-02,82.92,83.14,81.6,82.87,110187,80.9871192515814,81.201991010329,79.697888699096,80.938284760957,112816.780303265,0.0,1.0
2023-05-03,82.41,84.29,82.28,83.41,203468,80.4890074472121,82.3251842946913,80.3620377715885,81.465697259701,208324.073209587,0.0,1.0
2023-05-04,81.22,81.56,79.9,81.56,114651,79.3267465703503,79.6588211065965,78.0375160178649,79.6588211065965,117387.320451139,0.0,1.0
2023-05-05,84.39,84.69,82.36,82.36,167665,82.4228532759401,82.7158602196868,80.4401729565876,80.4401729565876,171666.580173223,0.0,1.0
2023-05-08,84.57,84.99,83.55,84.99,88683,82.5986574421881,83.0088671634335,81.6024338334494,83.0088671634335,90799.5546446901,0.0,1.0
2023-05-09,84.85,85.09,83.69,84.26,153947,82.872130589685,83.1065361446824,81.7391704071979,82.2958836003166,157621.179243892,0.0,1.0
2023-05-10,84.66,86.13,84.32,86.13,228005,82.6865595253121,84.1222935496709,82.3544849890659,84.1222935496709,233446.686025085,0.0,1.0
2023-05-11,84.17,84.18,83.18,83.73,112355,82.2079815171926,82.2177484153175,81.2410586028286,81.7782379996975,115036.522919885,0.0,1.0
2023-05-12,83.66,84.86,82.5,84.23,136324,81.7098697128232,82.8818974878099,80.5769095303361,82.2665829059419,139577.579551692,0.0,1.0
2023-05-15,84.35,84.97,83.235,83.67,144365,82.3837856834406,82.9893333671837,81.2947765425154,81.7196366109481,147810.490243685,0.0,1.0
2023-05-16,83.05,83.97,82.78,83.97,125519,81.114088927205,82.0126435546948,80.850382677833,82.0126435546948,128514.701796814,0.0,1.0
2023-05-17,85.92,86.36,82.86,83.33,197981,83.9171886890482,84.3469322065433,80.9285178628321,81.3875620747019,202706.117611159,0.0,1.0
2023-05-18,85.99,86.38,84.85,85.65,159440,83.9855569759224,84.3664660027931,82.872130589685,83.6534824396762,163245.278041444,0.0,1.0
2023-05-19,85.8,86.99,84.54,86.99,384887,83.7999859115495,84.9622467884113,82.5693567478135,84.9622467884113,394072.913506882,0.0,1.0
2023-05-22,86.78,87.22,85.47,86.41,146309,84.7571419277887,85.1868854452838,83.4776782734282,84.3957666971678,149800.886759694,0.0,1.0
2023-05-23,85.73,87.1,85.32,86.21,183262,83.7316176246753,85.0696826677851,83.3311748015548,84.20042873467,187635.826294726,0.0,1.0
2023-05-24,84.08,84.93,83.235,84.93,166673,82.1200794340686,82.9502657746842,81.2947765425154,82.9502657746842,170650.904584807,0.0,1.0
2023-05-25,96.22,96.36,88.0518,88.28,702843,93.9770937576841,94.1138303314325,85.9992960313121,86.222176646522,719617.416924753,0.0,1.0
2023-05-26,98.44,98.9299,96.06,97.19,430244,96.1453451414095,96.6238254805478,93.8208233876859,94.9244828757983,440512.427280877,0.0,1.0
2023-05-30,99.98,100.02,98.51,98.99,319410,97.6494474526424,97.688515045142,96.2137134282837,96.6825245382784,327033.205338796,0.0,1.0
2023-05-31,97.27,100.2,96.16,99.55,385604,95.0026180607975,97.86431921139,93.9184923689347,97.2294708332722,394807.025802139,0.0,1.0
2023-06-01,99.31,99.32,96.54,97.67,343769,96.9950652782749,97.0048321763997,94.2896344976806,95.393293985793,351973.56991363,0.0,1.0
2023-06-02,103.22,103.42,100.18,100.86,387970,100.813922445107,101.009260407604,97.8447854151402,98.5089344876327,397229.493989832,0.0,1.0
2023-06-05,101.82,102.6,100.19,102.6,238300,99.4465567076221,100.208374761363,97.8545523132651,100.208374761363,243987.391854466,0.0,1.0
2023-06-06,103.8,105.12,101.47,101.47,345953,101.38040253635,102.669633088836,99.1047152732509,99.1047152732509,354209.69439458,0.0,1.0
2023-06-07,105.93,106.23,104.61,105.11,416377,103.460751836952,103.753758780698,102.171521284466,102.659866190711,426314.470239978,0.0,1.0
2023-06-08,104.37,105.17,103.65,104.55,377348,101.937115729469,102.71846757946,101.233899064477,102.112919895717,386353.983808221,0.0,1.0
2023-06-09,104.06,105.305,103.43,104.61,217554,101.634341887597,102.850320704146,101.019027305729,102.171521284466,222746.257018492,0.0,1.0
2023-06-12,104.91,106.13,103.76,104.31,284533,102.464528228213,103.656089799449,101.341334943851,101.878514340719,291323.81270049,0.0,1.0
2023-06-13,105.71,106.61,104.8,104.8,294574,103.245880078204,104.124900909444,102.357092348839,102.357092348839,301604.456433645,0.0,1.0
2023-06-14,105.45,106.65,104.78,105.75,344868,102.991940726957,104.163968501944,102.337558552589,103.284947670704,353098.799219748,0.0,1.0
2023-06-15,105.82,106.09,104.24,104.51,272402,103.524236674763,103.788379028781,101.97851475125,102.242657105268,278442.812677382,0.175,1.0
2023-06-16,104.4,107.44,104.11,106.93,507520,102.135043553632,105.109090798871,101.851335099316,104.610155241282,518774.811822321,0.0,1.0
2023-06-20,102.13,104.39,101.95,104.31,281557,99.9142911698505,102.125260503483,99.7381962671718,102.046996102292,287800.834828692,0.0,1.0
2023-06-21,103.7,103.92,101.87,102.13,189229,101.450230043214,101.665457146488,99.6599318659813,99.9142911698505,193425.360313538,0.0,1.0
2023-06-22,102.73,103.36,101.58,103.36,277253,100.501274178779,101.117606338155,99.3762234116656,101.117606338155,283401.388915068,0.0,1.0
2023-06-23,102.39,102.67,100.69,101.13,1678764,100.16865047372,100.442575877886,98.5055319484211,98.9359861549689,1715992.43023741,0.0,1.0
2023-06-26,102.53,103.93,102.4,102.4,241025,100.305613175803,101.675240196637,100.178433523868,100.178433523868,246369.993339131,0.0,1.0
2023-06-27,105.72,106.79,102.57,102.68,267210,103.426406173275,104.473192539198,100.344745376398,100.452358928035,273135.674391242,0.0,1.0
2023-06-28,105.68,106.01,104.6607,105.39,164465,103.38727397268,103.710114627591,102.390087671011,103.103565518364,168112.191492667,0.0,1.0
2023-06-29,107.27,107.5492,105.71,105.71,240922,104.942778946342,105.215921706496,103.416623123126,103.416623123126,246264.709201326,0.0,1.0
2023-06-30,108.52,109.5,107.5,108.25,225680,106.165660214943,107.124399129527,105.167789099764,105.901517860925,230684.701158698,0.0,1.0
2023-07-03,108.59,109.11,108.0696,108.5,78942,106.234141565985,106.742860173724,105.725031636241,106.146094114646,80692.6253051661,0.0,1.0
2023-07-05,105.64,107.85,105.51,107.81,272560,103.348141772085,105.510195854973,103.22096212015,105.471063654378,278604.316500418,0.0,1.0
2023-07-06,105.39,105.87,103.92,104.58,223696,103.103565518364,103.573151925507,101.665457146488,102.31113845631,228656.703785874,0.0,1.0
2023-07-07,106.51,107.45,105.52,105.52,198426,104.199267135032,105.11887384902,103.230745170299,103.230745170299,202826.313860845,0.0,1.0
2023-07-10,108.9,108.9,106.08,106.08,274829,106.537416120598,106.537416120598,103.778595978632,103.778595978632,280923.634060368,0.0,1.0
2023-07-11,109.3,109.62,108.54,109.14,151574,106.928738126551,107.241795731313,106.185226315241,106.77220932417,154935.319449789,0.0,1.0
2023-07-12,110.36,111.795,109.865,110.56,282786,107.965741442325,109.36960913868,107.481480459959,108.161402445302,289057.089249661,0.0,1.0
2023-07-13,110.99,111.49,110.05,110.73,273137,108.582073601701,109.071226109142,107.662466887712,108.327714297832,279194.112107333,0.0,1.0
2023-07-14,110.68,111.36,109.915,111.36,264627,108.278799047088,108.944046457207,107.530395710703,108.944046457207,270495.393537408,0.0,1.0
2023-07-17,111.97,112.62,110.62,110.7,168990,109.540812516285,110.176710775958,108.220100746195,108.298365147385,172737.538323326,0.0,1.0
2023-07-18,112.98,113.19,111.77,111.77,160853,110.528900581315,110.73434463444,109.345151513308,109.345151513308,164420.091436901,0.0,1.0
2023-07-19,112.61,113.2099,111.65,112.63,199203,110.166927725809,110.753812904236,109.227754911523,110.186493826106,203620.544686795,0.0,1.0
2023-07-20,111.39,113.34,111.3,113.34,264499,108.973395607653,110.881090386672,108.885348156314,110.881090386672,270364.554997228,0.0,1.0
2023-07-21,109.07,111.695,108.66,111.66,258491,106.703727973128,109.271778637192,106.302622917027,109.237537961671,264223.321017427,0.0,1.0
2023-07-24,108.32,110.5915,108.07,109.3,221948,105.969999211967,108.192219053271,105.725422958247,106.928738126551,226869.939971511,0.0,1.0
2023-07-25,107.67,109.1275,107.5,107.78,181908,105.334100952294,106.759980511484,105.167789099764,105.441714503931,185942.009120774,0.0,1.0
2023-07-26,107.27,107.82,105.58,107.0,202436,104.942778946342,105.480846704526,103.289443471192,104.678636592323,206925.240002489,0.0,1.0
2023-07-27,106.91,108.46,106.41,107.98,247026,104.590589140984,106.106961914051,104.101436633543,105.637375506907,252504.072086265,0.0,1.0
2023-07-28,106.77,108.74,106.195,108.29,213827,104.453626438901,106.380887318217,103.891101055344,105.940650061521,218568.847902608,0.0,1.0
2023-07-31,108.32,108.5,107.0958,107.33,158560,105.969999211967,106.146094114646,104.772358212749,105.001477247234,162076.241650669,0.0,1.0
2023-08-01,107.88,108.52,106.87,107.3,165506,105.539545005419,106.165660214943,104.551456940389,104.972128096788,169176.276807743,0.0,1.0
2023-08-02,106.78,107.315,105.77,106.51,273109,104.46340948905,104.986802672011,103.475321424019,104.199267135032,279165.491176668,0.0,1.0
2023-08-03,105.31,106.395,104.74,106.37,187862,103.025301117174,104.08676205832,102.467667258691,104.062304432948,192028.045591435,0.0,1.0
2023-08-04,104.5,106.4444,104.46,105.84,221482,102.23287405512,104.135090326055,102.193741854524,103.543802775061,226393.605911159,0.0,1.0
2023-08-07,105.08,105.1,103.35,104.65,374753,102.800290963751,102.819857064049,101.107823288006,102.379619807352,383063.558194458,0.0,1.0
2023-08-08,103.71,104.17,101.52,104.17,250576,101.460013093363,101.910033400209,99.3175251107727,101.910033400209,256132.797224131,0.0,1.0
2023-08-09,102.77,103.7,102.3701,103.7,254510,100.540406379375,101.450230043214,100.149182203924,101.450230043214,260154.037982541,0.0,1.0
2023-08-10,90.94,103.15,88.42,101.97,1222772,88.9670580533262,100.91216228503,86.5017294158247,99.7577623674694,1249888.30824717,0.0,1.0
2023-08-11,94.71,95.05,90.8694,91.0,883413,92.6552679594295,92.9878916644892,88.8979897192755,89.0257563542191,903003.650765279,0.0,1.0
2023-08-14,96.18,96.66,94.18,94.29,427489,94.0933763313054,94.5629627384485,92.1367663015423,92.2443798531793,436969.036749514,0.0,1.0
2023-08-15,99.25,99.36,95.375,95.38,617852,97.0967727269917,97.2043862786286,93.3058407943257,93.3107323194001,631553.544754977,0.0,1.0
2023-08-16,99.29,100.66,98.91,99.07,622927,97.1359049275869,98.4761827979746,96.7641490219319,96.920677824313,636741.088437982,0.0,1.0
2023-08-17,97.51,99.6,97.43,99.13,372246,95.3945220010978,97.4391794822002,95.3162575999073,96.9793761252059,380500.962723858,0.0,1.0
2023-08-18,98.35,98.87,96.37,96.59,318533,96.2162982135983,96.7250168213367,94.2792542841329,94.4944813874068,325596.818123818,0.0,1.0
2023-08-21,99.98,100.345,98.18,98.53,345358,97.8109353878552,98.1680167182869,96.0499863610684,96.392393116277,353016.69187684,0.0,1.0
2023-08-22,100.64,101.91,100.2901,100.47,309507,98.456616697677,99.6990640665765,98.1143077729699,98.2903048451471,316370.656688784,0.0,1.0
2023-08-23,103.43,103.65,100.38,100.91,264192,101.186087689196,101.40131479247,98.2022573938078,98.720759051695,270050.74693601,0.0,1.0
2023-08-24,101.44,104.1648,101.42,103.1,250575,99.2392607095822,101.904946214131,99.2196946092846,100.863247034286,256131.775048035,0.0,1.0
2023-08-25,102.12,103.0,100.55,102.21,138623,99.9045081197016,100.765416532797,98.3685692463376,99.992555571041,141697.1168412,0.0,1.0
2023-08-28,102.52,103.5,102.31,102.31,136967,100.295830125654,101.254569040238,100.090386072529,100.090386072529,140004.393227594,0.0,1.0
2023-08-29,104.67,104.75,101.6,101.78,142143,102.39918590765,102.47745030884,99.3957895119632,99.5718844146419,145295.176696209,0.0,1.0
2023-08-30,104.72,105.56,104.1,104.59,151962,102.448101158394,103.269877370894,101.841552049167,102.320921506459,155331.923774716,0.0,1.0
2023-08-31,104.98,105.74,104.1818,104.57,313585,102.702460462263,103.445972273573,101.921577399384,102.301355406161,320539.0908049,0.0,1.0
2023-09-01,104.9,106.19,104.47,105.62,172840,102.624196061072,103.886209530269,102.203524904673,103.328575671787,176672.916289744,0.0,1.0
2023-09-05,101.75,103.77,101.28,103.77,209162,99.5425352641955,101.518711394256,99.0827319072012,101.518711394256,213800.396418625,0.0,1.0
2023-09-06,99.54,102.5223,99.295,101.93,320685,97.3804811813073,100.298080227188,97.1407964526613,99.7186301668742,327796.541080631,0.0,1.0
2023-09-07,97.19,98.66,96.01,98.66,368111,95.0814643963357,96.5195727682115,93.9270644787755,96.5195727682115,376274.264570317,0.0,1.0
2023-09-08,97.66,98.74,96.72,97.5,218107,95.54126775333,96.5978371694021,94.6216610393414,95.384738950949,222943.76158995,0.0,1.0
2023-09-11,97.76,98.57,97.04,97.99,244055,95.6390982548182,96.4315253168722,94.9347186441035,95.8641084082409,249467.186907505,0.0,1.0
2023-09-12,97.69,98.87,97.37,97.37,158942,95.5706169037765,96.7250168213367,95.2575592990144,95.2575592990144,162466.712919025,0.0,1.0
2023-09-13,95.23,97.335,95.075,97.27,326266,93.1639865671679,95.2233186234935,93.0123492898613,95.1597287975262,333501.305867793,0.0,1.0
2023-09-14,96.66,97.45,95.93,96.33,188610,94.7830813667968,95.5577413531383,94.0672563161268,94.4594892206035,192344.903089281,0.225,1.0
2023-09-15,96.68,97.165,95.35,95.73,509292,94.8026930120207,95.2782754086987,93.4985186046356,93.8711398638885,519377.12944248,0.0,1.0
2023-09-18,97.53,98.79,96.08,96.25,216532,95.6361879340337,96.8717215831353,94.2143436553056,94.3810426397082,220819.821619894,0.0,1.0
2023-09-19,97.86,98.5,97.055,97.67,256566,95.959780080227,96.5873527273897,95.1704113599676,95.7734694506005,261646.585048537,0.0,1.0
2023-09-20,97.57,98.955,97.43,98.49,252811,95.6754112244814,97.033517656232,95.5381297079145,96.5775469047778,257817.227585517,0.0,1.0
2023-09-21,95.56,96.78,95.55,96.67,229945,93.7044408794859,94.9007512381398,93.694635056874,94.7928871894088,234498.429250118,0.0,1.0
2023-09-22,94.53,96.05,94.49,95.36,269155,92.6944411504584,94.1849261874699,92.6552178600107,93.5083244272475,274484.875621629,0.0,1.0
2023-09-25,96.04,96.43,93.61,93.61,218264,94.1751203648579,94.5575474467227,91.7923054701619,91.7923054701619,222586.119123477,0.0,1.0
2023-09-26,93.7,95.87,93.69,95.49,171382,91.8805578736692,94.0084213804553,91.8707520510573,93.6358001212025,174775.749860809,0.0,1.0
2023-09-27,94.41,94.86,93.385,94.49,199676,92.5767712791153,93.0180332966516,91.5716744613938,92.6552178600107,203630.034829836,0.0,1.0
2023-09-28,96.2,96.73,94.15,94.37,215493,94.3320135266486,94.8517221250803,92.3218198912055,92.5375479886677,219760.247078196,0.0,1.0
2023-09-29,94.67,96.59,94.34,96.36,183722,92.8317226670252,94.7144406085134,92.5081305208319,94.4889066884393,187360.109672705,0.0,1.0
2023-10-02,93.67,95.08,93.19,94.61,149330,91.8511404058334,93.2337613941138,91.3804609204614,92.7728877313537,152287.070560004,0.0,1.0
2023-10-03,93.33,93.705,92.475,93.31,229058,91.5177424370282,91.8854607849752,90.6793446037093,91.4981307918044,233593.864650997,0.0,1.0
2023-10-04,93.11,94.4399,91.99,93.45,511148,91.302014339566,92.606090688725,90.2037622070312,91.6354123083712,521269.882425534,0.0,1.0
2023-10-05,92.63,93.81,91.37,93.2,453801,90.831334854194,91.9884219224003,89.5958012050924,91.3902667430733,462787.282576846,0.0,1.0
2023-10-06,94.01,94.89,91.98,92.31,339118,92.1845383746386,93.0474507644874,90.1939563844193,90.5175485306126,345833.300704262,0.0,1.0
2023-10-09,93.9,94.175,92.91,93.56,219150,92.0766743259075,92.3463344477353,91.1058978873277,91.7432763571023,223489.663920344,0.0,1.0
2023-10-10,95.23,96.7245,93.54,94.45,182672,93.3808487332926,94.8463289226437,91.7236647118785,92.615994569563,186289.317306215,0.0,1.0
2023-10-11,96.11,96.405,95.04,95.49,130739,94.2437611231414,94.5330328901929,93.1945381036662,93.6358001212025,133327.926859602,0.0,1.0
2023-10-12,94.12,96.62,94.0,96.62,118168,92.2924024233697,94.7438580763492,92.1747325520267,94.7438580763492,120507.992727078,0.0,1.0
2023-10-13,93.15,94.1,92.31,94.06,361325,91.3412376300137,92.2727907781459,90.5175485306126,92.2335674876982,368480.049354406,0.0,1.0
2023-10-16,94.3,95.5,93.61,94.41,278706,92.4689072303842,93.6456059438144,91.7923054701619,92.5767712791153,284225.006947676,0.0,1.0
2023-10-17,94.03,95.18,93.85,94.01,319005,92.2041500198625,93.331819620233,92.0276452128479,92.1845383746386,325322.017973576,0.0,1.0
2023-10-18,91.24,92.83,90.97,92.75,370487,89.4683255111374,91.0274513064323,89.2035683006156,90.949004725537,377823.477603725,0.0,1.0
2023-10-19,89.82,91.57,89.4,90.53,480049,88.0758987002451,89.7919176573307,87.6640541505446,88.7721121056913,489555.052134597,0.0,1.0
2023-10-20,89.06,89.9575,88.88,89.58,305157,87.3306561817394,88.210728761159,87.1541513747248,87.8405589575591,311199.796362949,0.0,1.0
2023-10-23,87.99,88.92,87.52,88.92,271012,86.2814331622642,87.1933746651725,85.820559499504,87.1933746651725,276378.648406936,0.0,1.0
2023-10-24,88.21,89.32,87.87,89.02,167560,86.4971612597263,87.5856075696492,86.1637632909212,87.2914328912917,170878.065646784,0.0,1.0
2023-10-25,86.1,88.65,85.96,87.8,191040,84.4281326886117,86.9286174546507,84.2908511720449,86.0951225326377,194823.022566016,0.0,1.0
2023-10-26,87.29,88.28,86.86,86.86,161277,85.5950255794299,86.5658020180098,85.1733752071175,85.1733752071175,164470.648086157,0.0,1.0
2023-10-27,85.83,87.15,85.51,87.15,276365,84.1633754780899,85.4577440628631,83.8495891545086,85.4577440628631,281837.64987153,0.0,1.0
2023-10-30,86.74,87.45,85.79,86.95,156207,85.0557053357744,85.7519187412206,84.1241521876423,85.2616276106247,159300.250659389,0.0,1.0
2023-10-31,85.58,87.31,85.53,86.48,711073,83.918229912792,85.6146372246538,83.8692007997324,84.8007539478646,725153.848016566,0.0,1.0
2023-11-01,85.93,86.77,83.96,85.7,453312,84.2614337042091,85.0851228036102,82.3296866496613,84.035899784135,462288.599274738,0.0,1.0
2023-11-02,88.03,88.06,86.25,87.25,386209,86.3206564527118,86.3500739205476,84.5752200277905,85.5558022889822,393856.808637974,0.0,1.0
2023-11-03,90.41,91.15,88.49,89.82,238816,88.6544422343483,89.3800731076302,86.77172429286,88.0758987002451,243545.095043581,0.0,1.0
2023-11-06,86.69,88.99,86.3,88.53,507529,85.0066762227149,87.2620154234559,84.6242491408501,86.8109475833077,517579.21806903,0.0,1.0
2023-11-07,87.54,87.83,86.01,86.51,401507,85.8401711447279,86.1245400004735,84.3398802851045,84.8301714157003,409457.743516611,0.0,1.0
2023-11-08,87.31,87.98,86.48,87.59,384125,85.6146372246538,86.2716273396522,84.8007539478646,85.8892002577875,391731.540741054,0.0,1.0
2023-11-09,84.21,88.73,83.27,86.11,563096,82.5748322149592,87.0070640355461,81.653084889439,84.4379385112236,574246.569905954,0.0,1.0
2023-11-10,85.59,86.0,83.97,85.18,254575,83.9280357354039,84.3300744624925,82.3394924722732,83.5259970083153,259616.15876122,0.0,1.0
2023-11-13,86.08,86.44,84.41,84.87,264801,84.4085210433879,84.7615306574169,82.7709486671976,83.2220165073458,270044.656608583,0.0,1.0
2023-11-14,93.2,93.395,88.46,88.46,645254,91.3902667430733,91.5814802840057,86.7423068250243,86.7423068250243,658031.483473682,0.0,1.0
2023-11-15,90.92,93.93,90.27,92.8,374854,89.1545391875561,92.1060917937433,88.5171607177814,90.9980338385966,382276.954046071,0.0,1.0
2023-11-16,88.52,91.43,88.01,91.06,323505,86.8011417606958,89.6546361407639,86.301044807488,89.2918207041229,329911.128115678,0.0,1.0
2023-11-17,88.91,89.695,88.17,89.23,359626,87.1835688425606,87.9533259175961,86.4579379692787,87.497355166142,366747.405325199,0.0,1.0
2023-11-20,89.42,90.15,88.67,89.1,264837,87.6836657957684,88.3994908464384,86.9482290998746,87.369879472187,270081.369489719,0.0,1.0
2023-11-21,88.33,89.43,88.23,88.65,173724,86.6148311310694,87.6934716183803,86.5167729049502,86.9286174546507,177164.126739209,0.0,1.0
2023-11-22,88.15,89.55,87.19,87.38,256252,86.4383263240549,87.8111414897233,85.4969673533107,85.6832779829372,261326.367140843,0.0,1.0
2023-11-24,89.81,89.88,88.26,88.26,160353,88.0660928776332,88.1347336359166,86.5461903727859,86.5461903727859,163528.350803645,0.0,1.0
2023-11-27,89.23,89.43,88.25,89.43,257785,87.497355166142,87.6934716183803,86.536384550174,87.6934716183803,262889.723995919,0.0,1.0
2023-11-28,88.37,90.135,88.17,89.14,252078,86.654054421517,88.3847821125205,86.4579379692787,87.4091027626347,257069.712533481,0.0,1.0
2023-11-29,88.3,89.84,87.84,89.54,225292,86.5854136632336,88.0955103454689,86.1343458230854,87.8013356671114,229753.289363185,0.0,1.0
2023-11-30,88.48,89.35,87.97,88.97,413952,86.7619184702481,87.615025037485,86.2618215170403,87.2424037782321,422149.182565157,0.0,1.0
2023-12-01,91.88,92.4,88.675,88.69,244856,90.0958981583002,90.6058009341199,86.9531320111805,86.9678407450984,249704.700656535,0.0,1.0
2023-12-04,91.61,92.66,91.08,91.08,160514,89.8311409477784,90.8607523220297,89.3114323493467,89.3114323493467,163692.538966507,0.0,1.0
2023-12-05,89.69,91.33,89.505,91.33,188618,87.9484230062902,89.5565779146447,87.7670152879697,89.5565779146447,192353.061507312,0.0,1.0
2023-12-06,90.04,91.74,89.98,90.64,289238,88.2916267977073,89.9586166417333,88.2327918620358,88.8799761544224,294965.564284701,0.0,1.0
2023-12-07,90.72,90.82,89.5,90.15,322270,88.9584227353177,89.0564809614369,87.7621123766637,88.3994908464384,328651.672332234,0.0,1.0
2023-12-08,92.45,92.54,90.86,90.86,189956,90.6548300471795,90.7430824506867,89.0957042518846,89.0957042518846,193717.556922897,0.0,1.0
2023-12-11,92.77,93.34,92.4,92.4,215651,90.9686163707608,91.5275482596402,90.6058009341199,90.6058009341199,219921.375834296,0.0,1.0
2023-12-12,92.67,93.48,91.69,92.8,219426,90.8705581446417,91.664829776207,89.9095875286737,90.9980338385966,223771.129342392,0.0,1.0
2023-12-13,96.83,97.1,92.4004,92.57,336128,94.9497803511994,95.2145375617212,90.6061931670244,90.7724999185225,342784.091965399,0.0,1.0
2023-12-14,99.52,100.45,98.37,98.58,286415,97.8081776425734,98.7221809103346,96.67795854803,96.8843463826858,291427.787399987,0.225,1.0
2023-12-15,97.89,100.17,97.43,99.87,658769,96.2062149259597,98.4469971307936,95.7541272881424,98.1521573669997,670298.664796543,0.0,1.0
2023-12-18,96.05,98.39,95.96,98.39,473704,94.3978643746903,96.697614532283,94.3094124455521,96.697614532283,481994.688136177,0.0,1.0
2023-12-19,96.75,98.26,95.89,96.99,230870,95.0858238235428,96.5698506346389,94.2406165006669,95.3216956345779,234910.648105144,0.0,1.0
2023-12-20,99.19,103.55,98.92,101.5,827889,97.4838539024001,101.768858469539,97.2184981149856,99.7541200836134,842378.574735218,0.0,1.0
2023-12-21,101.96,102.04,100.16,100.61,432309,100.206207721431,100.284831658442,98.4371691386672,98.8794287843581,439875.199773407,0.0,1.0
2023-12-22,102.55,103.19,101.89,102.48,190979,100.786059256892,101.415050752986,100.137411776545,100.717263312007,194321.482498689,0.0,1.0
2023-12-26,103.71,104.05,102.55,102.55,139820,101.926106343562,102.260258075862,100.786059256892,100.786059256892,142267.106241873,0.0,1.0
2023-12-27,103.5,104.0539,103.03,103.66,136353,101.719718508906,102.264090992791,101.257802878962,101.87696638293,138739.427388057,0.0,1.0
2023-12-28,102.97,104.03,102.46,103.0,202065,101.198834926204,102.240602091609,100.697607327754,101.228318902583,205601.507815506,0.0,1.0
2023-12-29,100.96,102.93,100.88,102.49,208731,99.2234085087843,101.159522957698,99.1447845717726,100.727091304133,212384.175031987,0.0,1.0
2024-01-02,98.73,100.72,97.94,100.0,320212,97.0317662645828,98.9875366977492,96.2553548865921,98.2799212646437,325816.29683824,0.0,1.0
2024-01-03,95.36,97.91,94.87,97.91,260541,93.7197329179643,96.2258709102127,93.2381613037675,96.2258709102127,265100.944981861,0.0,1.0
2024-01-04,95.49,95.87,94.6,95.87,239711,93.8474968156083,94.2209605164139,92.972805516353,94.2209605164139,243906.38180765,0.0,1.0
2024-01-05,96.48,96.77,94.5,94.5,234115,94.8204680361283,95.1054798077957,92.8745255950883,92.8745255950883,238212.441552111,0.0,1.0
2024-01-08,98.97,98.98,96.5,96.76,317725,97.2676380756179,97.2774660677444,94.8401240203812,95.0956518156693,323285.769780426,0.0,1.0
2024-01-09,98.84,99.16,97.555,97.63,224266,97.1398741779739,97.4543699260207,95.8769771897232,95.9506871306717,228191.066002288,0.0,1.0
2024-01-10,98.85,99.404,98.04,98.99,204657,97.1497021701003,97.6941729339064,96.3536348078567,97.2872940598708,208238.872565749,0.0,1.0
2024-01-11,98.5,99.5,97.0,98.85,253623,96.8057224456741,97.7885216583205,95.3315236267044,97.1497021701003,258061.867303552,0.0,1.0
2024-01-12,97.95,100.085,97.69,99.9,157295,96.2651828787185,98.3634591977187,96.0096550834305,98.1816413433791,160047.950767526,0.0,1.0
2024-01-16,97.19,97.61,96.6,97.02,202924,95.5182554771072,95.9310311464187,94.9384039416458,95.3511796109573,206475.541889757,0.0,1.0
2024-01-17,96.6,96.62,95.47,95.96,152835,94.9384039416458,94.9580599258988,93.8278408313554,94.3094124455521,155509.892593883,0.0,1.0
2024-01-18,97.14,97.94,96.05,97.3,132799,95.4691155164749,96.2553548865921,94.3978643746903,95.6263633904983,135123.2258748,0.0,1.0
2024-01-19,97.7,98.06,95.64,97.55,135304,96.0194830755569,96.3732907921096,93.9949166975053,95.87206319366,137672.067965602,0.0,1.0
2024-01-22,98.69,99.97,98.235,99.0,169380,96.9924542960769,98.2504372882643,96.5452806543228,97.2971220519973,172344.460415166,0.0,1.0
2024-01-23,98.11,100.76,97.575,100.05,214756,96.422430752742,99.026848666255,95.8966331739761,98.329061225276,218514.623573736,0.0,1.0
2024-01-24,96.08,99.51,95.97,99.51,165848,94.4273483510697,97.798349650447,94.3192404376786,97.798349650447,168750.643942227,0.0,1.0
2024-01-25,97.05,98.12,96.6941,97.73,193452,95.3806635873367,96.4322587448684,95.0308853475559,96.0489670519363,196837.764530846,0.0,1.0
2024-01-26,96.98,97.76,96.365,97.37,170736,95.3118676424515,96.0784510283157,94.7074461266739,95.6951593353836,173724.192900246,0.0,1.0
2024-01-29,98.15,98.375,96.6,96.79,128080,96.4617427212478,96.6828725440933,94.9384039416458,95.1251357920487,130321.634726499,0.0,1.0
2024-01-30,98.85,99.2,97.42,97.64,165484,97.1497021701003,97.4936818945266,95.7442992960159,95.9605151227981,168380.27327514,0.0,1.0
2024-01-31,95.57,99.01,95.13,98.88,198712,93.92612075262,97.3069500441238,93.4936890990556,97.1791861464797,202189.824170613,0.0,1.0
2024-02-01,97.56,97.868,96.24,96.57,142975,95.8818911857864,96.1845933432815,94.5845962250931,94.9089199652664,145477.324523901,0.0,1.0
2024-02-02,97.64,97.905,96.265,96.32,122146,95.9605151227981,96.2209569141494,94.6091662054093,94.6632201621048,124283.778851522,0.0,1.0
2024-02-05,96.34,97.13,94.63,96.06,168210,94.6828761463578,95.4592875243485,93.0022894927324,94.4076923668168,171153.983270959,0.0,1.0
2024-02-06,97.27,97.505,96.14,96.14,140241,95.5968794141189,95.8278372290909,94.4863163038285,94.4863163038285,142695.474513421,0.0,1.0
2024-02-07,97.98,99.0,97.14,97.71,205623,96.2946668550979,97.2971220519973,95.4691155164749,96.0293110676834,209221.779336094,0.0,1.0
2024-02-08,90.87,93.68,89.8543,91.26,593802,89.3069644531818,92.0686302407182,88.3087352928968,89.6902561461139,604194.623234421,0.0,1.0
2024-02-09,89.94,90.51,88.395,90.51,336821,88.3929611854206,88.953156736629,86.8745364018818,88.953156736629,342715.984776813,0.0,1.0
2024-02-12,90.38,92.2,89.99,89.99,332356,88.825392838985,90.6140874060015,88.4421011460529,88.4421011460529,338172.839094007,0.0,1.0
2024-02-13,87.93,88.35,86.41,87.25,322415,86.4175347680012,86.8303104373127,84.9236799647786,85.7492313034017,328057.85337558,0.0,1.0
2024-02-14,90.38,90.65,88.49,88.9,272786,88.825392838985,89.0907486263995,86.9679023270832,87.3708500042683,277560.254922726,0.0,1.0
2024-02-15,91.84,92.26,90.3,91.18,262453,90.2602796894488,90.6730553587603,88.7467689019733,89.6116322091022,267046.408485899,0.0,1.0
2024-02-16,91.45,92.535,90.37,91.33,304407,89.8769879965167,90.9433251422381,88.8155648468585,89.7590520909991,309734.680373122,0.0,1.0
2024-02-20,90.86,91.15,89.92,90.2,236688,89.2971364610553,89.5821482327228,88.3733052011676,88.6484889807086,240830.473767533,0.0,1.0
2024-02-21,90.4,91.085,89.64,90.47,244075,88.8450488232379,89.5182662839007,88.0981214216266,88.9138447681232,248346.759805358,0.0,1.0
2024-02-22,90.54,91.0,89.649,91.0,244551,88.9826407130084,89.4347283508258,88.1069666145405,89.4347283508258,248831.090677702,0.0,1.0
2024-02-23,90.55,91.21,90.04,90.85,130535,88.9924687051349,89.6411161854815,88.4912411066852,89.2873084689288,132819.601725668,0.0,1.0
2024-02-26,90.37,90.51,89.78,90.04,220710,88.8155648468585,88.953156736629,88.2357133113971,88.4912411066852,224572.829485366,0.0,1.0
2024-02-27,90.5,91.44,90.13,91.03,143950,88.9433287445026,89.8671600043902,88.5796930358234,89.4642123272052,146469.38881074,0.0,1.0
2024-02-28,90.46,91.21,89.51,89.51,106054,88.9040167759967,89.6411161854815,87.9703575239826,87.9703575239826,107910.139360432,0.0,1.0
2024-02-29,91.88,92.33,91.345,91.58,219072,90.2995916579547,90.7418513036455,89.7737940791888,90.0047518941607,222906.161483476,0.0,1.0
2024-03-01,91.82,92.85,91.5,91.84,180092,90.2406237051959,91.2529068942217,89.926127957149,90.2602796894488,183243.94004657,0.0,1.0
2024-03-04,92.66,93.02,91.85,92.27,212595,91.0661750438189,91.4199827603716,90.2701076815753,90.6828833508868,216315.802113367,0.0,1.0
2024-03-05,90.39,92.375,90.0,92.01,178138,88.8352208311115,90.7860772682146,88.4519291381794,90.4273555555987,181255.741465561,0.0,1.0
2024-03-06,91.53,92.45,91.37,91.66,258711,89.9556119335284,90.8597872091631,89.798364059505,90.0833758311724,263238.916628102,0.0,1.0
2024-03-07,92.3,92.865,92.18,92.18,229514,90.7123673272662,91.2676488824114,90.5944314217486,90.5944314217486,233530.915620063,0.0,1.0
2024-03-08,93.81,94.37,92.88,93.16,217106,92.1963941383623,92.7467616974443,91.2823908706011,91.5575746501421,220905.752880476,0.0,1.0
2024-03-11,93.37,93.39,92.37,93.36,131465,91.7639624847979,91.7836184690508,90.7811632721514,91.7541344926714,133765.878430038,0.0,1.0
2024-03-12,92.64,93.28,91.92,93.18,119284,91.046519059566,91.6755105556597,90.3389036264605,91.577230634395,121371.688606463,0.0,1.0
2024-03-13,92.3,93.18,91.73,92.39,164885,90.7123673272662,91.577230634395,90.1521717760577,90.8008192564043,167770.78967738,0.0,1.0
2024-03-14,90.77,92.24,89.79,92.24,182029,89.4298143547626,90.8781103457453,88.4642836941074,90.8781103457453,184756.867150089,0.225,1.0
2024-03-15,91.19,91.76,90.33,90.33,591719,89.843613209329,90.4051973690979,88.9963107928358,88.9963107928358,600586.437727964,0.0,1.0
2024-03-18,89.74,92.07,89.71,91.23,331553,88.4150219257066,90.7106203331826,88.3854648646662,89.8830226240497,336521.617842286,0.0,1.0
2024-03-19,89.9,90.53,89.3,89.64,408731,88.5726595845891,89.1933578664389,87.9815183637798,88.3164983889051,414856.199106313,0.0,1.0
2024-03-20,92.1,92.34,89.63,89.9,280293,90.7401773942231,90.9766338825468,88.3066460352249,88.5726595845891,284493.440957759,0.0,1.0
2024-03-21,91.84,93.195,91.59,92.65,275404,90.4840161985391,91.8190101222,90.2377073565352,91.2820568466316,279531.174925991,0.0,1.0
2024-03-22,91.36,91.9499,90.9922,91.76,200232,90.0111032218917,90.592293565484,89.6487336535356,90.4051973690979,203232.655363687,0.0,1.0
2024-03-25,92.64,92.72,91.391,91.41,156699,91.2722044929515,91.3510233223927,90.0416455183002,90.0603649902925,159047.27447578,0.0,1.0
2024-03-26,92.86,93.24,91.64,93.24,256863,91.4889562739149,91.8633457137607,90.286969124936,91.8633457137607,260712.321480497,0.0,1.0
2024-03-27,94.17,94.24,92.98,93.51,174206,92.7796146060151,92.8485810817762,91.6071845180767,92.1293592631249,176816.632507724,0.0,1.0
2024-03-28,94.46,95.34,94.21,94.28,215568,93.0653328627396,93.9323399865932,92.8190240207357,92.8879904964968,218798.479021532,0.0,1.0
2024-04-01,93.0,94.58,92.87,94.58,170701,91.626889225437,93.1835611069014,91.498808627595,93.1835611069014,173259.10695212,0.0,1.0
2024-04-02,90.62,92.7,90.205,92.04,237153,89.2820290495603,91.3313186150324,88.8731563718338,90.6810632721422,240706.949525873,0.0,1.0
2024-04-03,91.53,92.03,89.9,89.9,185618,90.1785932344543,90.671210918462,88.5726595845891,88.5726595845891,188399.651520721,0.0,1.0
2024-04-04,91.24,92.99,90.93,92.84,137559,89.8928749777298,91.6170368717569,89.587452013645,91.4692515665545,139620.44448027,0.0,1.0
2024-04-05,91.09,91.72,90.771,90.98,209223,89.7450896725275,90.3657879543772,89.4307995901306,89.6367137820458,212358.39352929,0.0,1.0
2024-04-08,91.32,92.435,91.17,92.03,140421,89.9716938071711,91.0702312425083,89.8239085019687,90.671210918462,142525.334106558,0.0,1.0
2024-04-09,92.61,92.61,90.65,91.6,198449,91.242647431911,91.242647431911,89.3115861106007,90.2475597102154,201422.935516143,0.0,1.0
2024-04-10,90.72,91.03,89.91,90.33,227244,89.3805525863618,89.6859755504466,88.5825119382693,88.9963107928358,230649.454310329,0.0,1.0
2024-04-11,91.25,91.89,90.33,91.01,149660,89.90272733141,90.5332779669399,88.9963107928358,89.6662708430863,151902.78877367,0.0,1.0
2024-04-12,90.91,91.09,90.195,90.36,216807,89.5677473062847,89.7450896725275,88.8633040181537,89.0258678538762,220056.046543185,0.0,1.0
2024-04-15,90.39,92.21,89.61,91.54,295738,89.0554249149167,90.8485532847048,88.2869413278646,90.1884455881345,300169.89807796,0.0,1.0
2024-04-16,90.15,90.625,89.21,89.48,162841,88.818968426593,89.2869552264003,87.8928471806584,88.1588607300226,165281.317831706,0.0,1.0
2024-04-17,89.42,90.99,89.36,90.69,286412,88.0997466079417,89.646566135726,88.0406324858608,89.3509955253213,290704.139638142,0.0,1.0
2024-04-18,90.2,90.86,89.4985,89.59,256456,88.8682301949938,89.518485537884,88.1770875843309,88.2672366205043,260299.222221971,0.0,1.0
2024-04-19,90.5,90.88,89.5,90.14,269926,89.1638008053984,89.5381902452443,88.1785654373829,88.8091160729128,273971.082203138,0.0,1.0
2024-04-22,90.1,90.62,89.42,90.62,160584,88.7697066581922,89.2820290495603,88.0997466079417,89.2820290495603,162990.494670794,0.0,1.0
2024-04-23,91.1,91.53,90.36,90.36,221417,89.7549420262077,90.1785932344543,89.0258678538762,89.0258678538762,224735.131510755,0.0,1.0
2024-04-24,90.38,91.835,90.3,90.85,248063,89.0455725612365,90.479090021699,88.9667537317953,89.5086331842038,251780.445620492,0.0,1.0
2024-04-25,90.99,91.08,89.25,89.65,252388,89.646566135726,89.7352373188474,87.9322565953791,88.3263507425853,256170.259608506,0.0,1.0
2024-04-26,91.28,91.86,90.7747,91.22,274870,89.9322843924504,90.5037209058994,89.4344449609922,89.8731702703695,278989.172459031,0.0,1.0
2024-04-29,91.79,91.9236,90.62,91.54,339454,90.4347544301383,90.5663818753052,89.2820290495603,90.1884455881345,344541.02138432,0.0,1.0
2024-04-30,90.45,92.09,90.427,91.4,234674,89.1145390369976,90.730325040543,89.0918786235333,90.0505126366123,238190.799496674,0.0,1.0
2024-05-01,91.12,92.85,90.53,90.86,178725,89.774646733568,91.4791039202347,89.1933578664389,89.518485537884,181403.353759015,0.0,1.0
2024-05-02,92.36,92.39,91.0377,91.93,190553,90.9963385899071,91.0258956509476,89.6935618627803,90.5726873816605,193408.606903576,0.0,1.0
2024-05-03,93.28,94.74,92.24,94.21,178774,91.9027551284813,93.3411987657839,90.8781103457453,92.8190240207357,181453.088067781,0.0,1.0
2024-05-06,95.0,95.23,94.38,94.39,207495,93.5973599614679,93.8239640961115,92.9865140332983,92.9963663869785,210604.497905871,0.0,1.0
2024-05-07,95.15,96.32,94.88,94.88,272035,93.7451452666702,94.8978706472483,93.4791317173061,93.4791317173061,276111.687451859,0.0,1.0
2024-05-08,95.73,95.79,94.56,94.56,198807,94.3165817801192,94.3756959022001,93.1638563995411,93.1638563995411,201786.300465903,0.0,1.0
2024-05-09,96.46,96.8,95.65,95.9,174220,95.0358035987705,95.3707836238957,94.237762950678,94.4840717926818,176830.842310228,0.0,1.0
2024-05-10,96.84,96.94,96.0,96.69,147732,95.4101930386164,95.5087165754179,94.5825953294834,95.262407733414,149945.895971614,0.0,1.0
2024-05-13,96.38,97.72,96.27,97.4,165576,94.9569847693292,96.27720016247,94.8486088788475,95.961924844705,168057.30424956,0.0,1.0
2024-05-14,98.16,98.18,96.93,97.72,240243,96.7107037243968,96.7304084317571,95.4988642217378,96.27720016247,243843.255935806,0.0,1.0
2024-05-15,98.56,99.63,98.31,99.11,206013,97.1047978716029,98.1589997153795,96.8584890295991,97.6466773240114,209100.288812175,0.0,1.0
2024-05-16,98.21,99.19,97.57,98.53,250040,96.7599654927975,97.7254961534527,96.1294148572676,97.0752408105625,253787.072731314,0.0,1.0
2024-05-17,96.37,98.26,95.975,98.26,247438,94.9471324156491,96.8092272611983,94.557964445283,96.8092272611983,251146.079437253,0.0,1.0
2024-05-20,97.17,97.72,96.2,96.2,124229,95.7353207100615,96.27720016247,94.7796424030865,94.7796424030865,126090.68252415,0.0,1.0
2024-05-21,96.87,97.42,96.1053,96.69,214941,95.4397500996568,95.9816295520653,94.6863406137354,95.262407733414,218162.082866507,0.0,1.0
2024-05-22,97.38,98.13,96.37,96.78,281808,95.9422201373447,96.6811466633563,94.9471324156491,95.3510789165354,286031.14458593,0.0,1.0
2024-05-23,107.95,107.98,103.61,104.0,728755,106.356157977268,106.385715038308,102.080236480081,102.464478273607,739676.0445861,0.0,1.0
2024-05-24,107.18,107.93,105.45,107.5,543566,105.597526743896,106.336453269908,103.893069557229,105.912802061661,551711.822013555,0.0,1.0
2024-05-28,107.44,107.8,105.86,107.41,351832,105.85368793958,106.208372672066,104.297016058116,105.82413087854,357104.516770131,0.0,1.0
2024-05-29,107.37,107.635,106.14,106.36,267959,105.784721463819,106.045808836343,104.57288196116,104.789633742123,271974.604951248,0.0,1.0
2024-05-30,108.99,109.2,107.16,107.94,229900,107.380802760004,107.587702187287,105.577822036536,106.346305623588,233345.256842621,0.0,1.0
2024-05-31,107.84,109.48,106.1425,108.97,257966,106.247782086786,107.863568090332,104.57534504958,107.361098052644,261831.850920678,0.0,1.0
2024-06-03,107.29,108.6555,106.99,108.47,217244,105.705902634378,107.051241529403,105.410332023973,106.868480368636,220499.595378505,0.0,1.0
2024-06-04,107.06,107.62,106.6,107.0,290690,105.479298499734,106.031030305823,105.026090230447,105.420184377653,295046.249289177,0.0,1.0
2024-06-05,107.26,108.1185,106.48,107.7,176745,105.676345573337,106.522170136779,104.907861986285,106.109849135264,179393.681690514,0.0,1.0
2024-06-06,106.28,106.8,105.11,106.68,232934,104.710814912682,105.22313730405,103.558089532104,105.104909059888,236424.724042537,0.0,1.0
2024-06-07,104.29,105.49,103.18,104.94,399340,102.750196530331,103.93247897195,101.656585271834,103.390599519542,405324.46658344,0.0,1.0
2024-06-10,105.44,105.98,103.1799,103.51,248675,103.883217203549,104.415244302278,101.656486748298,101.981712943279,252401.61698712,0.0,1.0
2024-06-11,106.38,106.805,103.76,104.53,367320,104.809338449484,105.22806348089,102.228021785283,102.986653018655,372824.618283738,0.0,1.0
2024-06-12,109.59,111.42,108.555,108.98,517485,107.971943980813,109.774924704282,106.952225374917,107.370950406324,525239.974933468,0.0,1.0
2024-06-13,105.6,109.26,104.92,109.0,278287,104.040854862432,107.646816309368,103.370894812181,107.390655113684,282457.379256035,0.0,1.0
2024-06-14,103.18,104.09,101.65,104.09,374152,101.878263229638,102.776782511853,100.367565974924,102.776782511853,378932.680398984,0.225,1.0
2024-06-17,103.25,104.17,101.965,102.95,245160,101.947380097501,102.855773217982,100.678591880306,101.651164949517,248292.501247126,0.0,1.0
2024-06-18,105.19,105.66,103.05,103.05,374641,103.862904721124,104.326975119631,101.749903332178,101.749903332178,379427.928535345,0.0,1.0
2024-06-20,106.46,107.64,104.89,104.89,397584,105.116882180919,106.281995096319,103.566689573141,103.566689573141,402664.079849233,0.0,1.0
2024-06-21,106.13,106.6,105.19,106.6,725975,104.791045518138,105.255115916645,103.862904721124,105.255115916645,735251.054792311,0.0,1.0
2024-06-24,104.11,107.1,104.04,106.15,209774,102.796530188385,105.74880782995,102.727413320523,104.81079319467,212454.361056514,0.0,1.0
2024-06-25,101.8,103.97,101.65,103.97,268078,100.515673548916,102.65829645266,100.367565974924,102.65829645266,271503.333126641,0.0,1.0
2024-06-26,101.94,102.25,100.72,101.37,239321,100.653907284641,100.95999627089,99.4492990161768,100.091098503473,242378.89415469,0.0,1.0
2024-06-27,103.64,103.83,102.34,102.74,216700,102.332459789878,102.520062716934,101.048860815285,101.443814345929,219468.857155542,0.0,1.0
2024-06-28,103.52,104.83,102.34,104.67,387997,102.213973730685,103.507446543545,101.048860815285,103.349465131287,392954.583155416,0.0,1.0
2024-07-01,101.62,104.3344,101.28,103.77,176294,100.337944460126,103.018099119077,100.002233959078,102.460819687338,178546.574542589,0.0,1.0
2024-07-02,101.76,102.44,101.455,101.8,137524,100.476178195851,101.147599197946,100.175026128735,100.515673548916,139281.195715084,0.0,1.0
2024-07-03,102.34,102.98,101.2,102.04,128178,101.048860815285,101.680786464316,99.9232432529497,100.752645667302,129815.778368634,0.0,1.0
2024-07-05,100.54,102.18,100.13,101.98,143250,99.2715699273869,100.890879403028,98.8667425584768,100.693402637706,145080.35896415,0.0,1.0
2024-07-08,100.62,102.64,100.32,101.39,270788,99.3505606335158,101.345075963268,99.0543454855327,100.110846180006,274247.959812804,0.0,1.0
2024-07-09,99.87,100.57,99.4,100.32,181998,98.6100227635581,99.3011914421852,98.1459523650513,99.0543454855327,184323.456689406,0.0,1.0
2024-07-10,100.35,100.8,99.48,100.49,147119,99.083967000331,99.5282897223056,98.2249430711802,99.2222007360564,148998.794627901,0.0,1.0
2024-07-11,104.64,105.39,102.205,102.41,247266,103.319843616489,104.060381486446,100.915563998693,101.117977683148,250425.410398809,0.0,1.0
2024-07-12,106.2,106.81,105.28,105.9,278151,104.860162386001,105.462466520233,103.951769265519,104.563947238017,281705.039624692,0.0,1.0
2024-07-15,106.02,107.59,105.72,107.0,255394,104.682433297211,106.232625904989,104.386218149228,105.650069447289,258657.264902548,0.0,1.0
2024-07-16,109.56,110.33,106.88,106.88,327620,108.177772043411,108.938057589901,105.531583388095,105.531583388095,331806.123586978,0.0,1.0
2024-07-17,107.23,109.58,107.1518,108.91,234761,105.877167727409,108.197519719943,105.799954312168,107.535972556114,237760.629324836,0.0,1.0
2024-07-18,106.65,109.5496,106.46,106.51,144374,105.304485107975,108.167503251614,105.116882180919,105.16625137225,146218.720733614,0.0,1.0
2024-07-19,105.5,106.98,104.82,106.38,180483,104.168993707373,105.630321770756,103.497572705278,105.03789147479,182789.09896633,0.0,1.0
2024-07-22,108.73,109.05,105.085,106.28,225107,107.358243467324,107.67420629184,103.75922941933,104.939153092129,227983.276546897,0.0,1.0
2024-07-23,110.19,111.12,107.889,108.11,262384,108.799823854175,109.718090812923,106.527853669145,106.746065494826,265736.578753574,0.0,1.0
2024-07-24,106.94,109.85,106.87,108.99,209343,105.590826417692,108.464113353128,105.521709549829,107.614963262243,212017.854007902,0.0,1.0
2024-07-25,108.31,110.6,106.62,106.86,246372,106.943542260148,109.204651223085,105.274863593177,105.511835711563,249519.987425588,0.0,1.0
2024-07-26,109.91,111.36,108.75,110.32,231329,108.523356382724,109.955062931309,107.377991143856,108.928183751634,234284.777373947,0.0,1.0
2024-07-29,108.98,110.1716,108.03,109.91,184033,107.605089423977,108.781655991765,106.667074788697,108.523356382724,186384.458647465,0.0,1.0
2024-07-30,108.11,110.1591,108.04,109.9,170259,106.746065494826,108.769313693933,106.676948626963,108.513482544458,172434.463084657,0.0,1.0
2024-07-31,109.93,112.53,108.21,109.3,232652,108.543104059256,111.110302008443,106.844803877487,107.921052248492,235624.68184103,0.0,1.0
2024-08-01,105.34,110.9799,103.86,109.68,349613,104.011012295116,109.579758338815,102.549684231733,108.296258102604,354080.136394647,0.0,1.0
2024-08-02,101.72,102.27,100.14,101.77,281789,100.436682842787,100.979743947423,98.8766163967429,100.486052034117,285389.523714826,0.0,1.0
2024-08-05,97.36,98.43,95.37,97.25,327407,96.1316893587666,97.1881900532395,94.1667955438123,96.0230771378395,331590.402006111,0.0,1.0
2024-08-06,95.82,97.7922,95.63,97.36,357970,94.6111182657869,96.5584366486275,94.423515338731,96.1316893587666,362543.916917255,0.0,1.0
2024-08-07,95.02,97.79,94.7129,96.85,448723,93.8212112044988,96.556264404209,93.5179856313468,95.6281236071954,454456.502027715,0.0,1.0
2024-08-08,93.92,94.53,88.98,93.38,671237,92.7350889952276,93.3373931294598,87.8574128917733,92.2019017288581,679813.64684132,0.0,1.0
2024-08-09,94.3,95.28,93.63,93.63,205234,93.1102948493395,94.0779309994174,92.4487476855106,92.4487476855106,207856.351774159,0.0,1.0
2024-08-12,95.04,95.65,94.13,94.51,250683,93.840958881031,94.4432630152632,92.9424395988157,93.3176454529276,253886.070689075,0.0,1.0
2024-08-13,95.85,96.75,94.19,95.95,281124,94.6407397805852,95.5293852245344,93.0016826284123,94.7394781632462,284716.026760472,0.0,1.0
2024-08-14,94.7,96.775,93.83,96.19,273373,93.5052483799835,95.5540698201996,92.6462244508327,94.9764502816327,276865.989327096,0.0,1.0
2024-08-15,96.46,97.67,95.8,96.7,196419,95.2430439148174,96.4377783450157,94.5913705892547,95.4800160332039,198928.719213817,0.0,1.0
2024-08-16,95.56,97.37,95.0,96.28,267681,94.3543984708683,96.1415631970327,93.8014635279666,95.0653148260276,271101.260508779,0.0,1.0
2024-08-19,96.0,96.535,95.65,96.0,152297,94.7888473545767,95.3170977018132,94.4432630152632,94.7888473545767,154242.955875484,0.0,1.0
2024-08-20,95.15,96.36,94.97,95.64,341787,93.9495711019581,95.1443055321564,93.7718420131683,94.4333891769971,346154.140658149,0.0,1.0
2024-08-21,97.73,98.125,95.29,95.29,269656,96.4970213746124,96.8870379861234,94.0878048376835,94.0878048376835,273101.49582434,0.0,1.0
2024-08-22,96.57,98.31,96.5,97.68,307170,95.3516561357445,97.0697039940463,95.2825392678818,96.4476521832818,311094.826268886,0.0,1.0
2024-08-23,98.64,100.15,97.28,97.31,211935,97.3955406568276,98.886490235009,96.0526986526378,96.0823201674361,214642.972963819,0.0,1.0
2024-08-26,98.98,100.04,98.702,99.47,221465,97.7312511578751,98.7778780140819,97.4567584540774,98.215069232914,224294.741347263,0.0,1.0
2024-08-27,98.94,99.06,97.86,98.78,150658,97.6917558048107,97.8102418640039,96.6253812720717,97.533774392553,152583.013757912,0.0,1.0
2024-08-28,98.57,99.89,98.38,98.99,178752,97.3264237889649,98.6297704400903,97.138820861909,97.7411249961412,181035.98133026,0.0,1.0
2024-08-29,100.23,101.11,98.67,99.15,239331,98.9654809411378,99.8343787085547,97.4251621716259,97.8991064083988,242389.021928439,0.0,1.0
2024-08-30,101.33,101.45,100.215,101.04,234876,100.051603150409,100.170089209602,98.9506701837386,99.765261840692,237877.098722957,0.0,1.0
2024-09-03,98.5,100.195,98.25,99.73,336511,97.2573069211022,98.9309225072064,97.0104609644496,98.4717890278327,340810.727227819,0.0,1.0
2024-09-04,98.54,99.38,97.98,97.98,236354,97.2968022741666,98.1262046885191,96.7438673312649,96.7438673312649,239373.98368316,0.0,1.0
2024-09-05,98.26,98.95,97.38,98.68,237057,97.0203348027158,97.7016296430768,96.1514370352988,97.435036009892,240085.966177762,0.0,1.0
2024-09-06,96.31,98.56,96.19,98.23,254288,95.0949363408259,97.3165499506988,94.9764502816327,96.9907132879174,257537.133125834,0.0,1.0
2024-09-09,95.69,97.8,95.64,96.24,350340,94.4827583683276,96.5661382424751,94.4333891769971,95.0258194729632,354816.42554625,0.0,1.0
2024-09-10,95.75,95.92,94.61,95.6,356416,94.5420013979242,94.7098566484479,93.4163838355886,94.3938938239327,360970.060876555,0.0,1.0
2024-09-11,96.46,96.73,94.25,95.05,358201,95.2430439148174,95.5096375480022,93.0609256580089,93.8508327192971,362777.868490872,0.0,1.0
2024-09-12,97.88,98.0685,95.745,96.84,190385,96.6451289486039,96.8312507999199,94.5370644787912,95.6182497689293,192817.620533261,0.0,1.0
2024-09-13,99.01,99.29,98.06,99.03,262066,97.7608726726734,98.0373401441242,96.8228580373937,97.7806203492056,265414.515548334,0.0,1.0
2024-09-16,100.14,100.25,98.86,99.5,177897,99.1135885151293,99.2224610409598,97.8467082145564,98.4801483648429,179739.285469224,0.24,1.0
2024-09-17,101.16,101.46,100.645,101.11,291713,100.123133754648,100.420058825095,99.6134123837147,100.073646242907,294733.953816443,0.0,1.0
2024-09-18,101.0,103.0,100.74,101.68,327970,99.9647737170767,101.944274186722,99.7074386560228,100.637803876756,331366.428075467,0.0,1.0
2024-09-19,102.5,103.44,101.49,103.44,210325,101.449399069311,102.379764290044,100.44975133214,102.379764290044,212503.106945672,0.0,1.0
2024-09-20,102.14,102.43,101.52,102.43,642501,101.093088984774,101.380116552873,100.479443839184,101.380116552873,649154.683065269,0.0,1.0
2024-09-23,99.29,102.86,99.09,102.86,282626,98.2723008155301,101.805709153847,98.0743507685656,101.805709153847,285552.849654715,0.0,1.0
2024-09-24,100.2,100.79,99.095,100.0,192550,99.1729735292187,99.756926167764,98.0792995197397,98.9750234822541,194544.03063064,0.0,1.0
2024-09-25,99.49,100.84,99.165,100.34,194017,98.4702508624947,99.8064136795051,98.1485820361773,99.3115385620938,196026.22275183,0.0,1.0
2024-09-26,101.5,102.58,101.05,101.05,209581,100.459648834488,101.528579088096,100.014261228818,100.014261228818,211751.402148015,0.0,1.0
2024-09-27,101.58,103.6,101.46,102.91,238923,100.538828853274,102.538124327615,100.420058825095,101.855196665588,241397.265283637,0.0,1.0
2024-09-30,102.05,102.12,100.42,101.05,211590,101.00401146364,101.073293980078,99.3907185808796,100.014261228818,213781.207172876,0.0,1.0
2024-10-01,99.7,101.47,99.4641,101.47,177964,98.6780984118074,100.429956327443,98.4446163314127,100.429956327443,179806.979315249,0.0,1.0
2024-10-02,98.77,99.16,98.01,99.06,168489,97.7576306934224,98.1436332850032,97.0054205149573,98.044658261521,170233.857060119,0.0,1.0
2024-10-03,98.26,99.185,97.75,98.57,145741,97.2528580736629,98.1683770408738,96.7480854539034,97.5596806464579,147250.28080052,0.0,1.0
2024-10-04,100.43,101.62,99.57,99.94,165892,99.4006160832278,100.578418862667,98.5494308812804,98.9156384681648,167609.962759689,0.0,1.0
2024-10-07,100.84,100.96,99.49,99.71,168192,99.8064136795051,99.9251837076838,98.4702508624947,98.6879959141556,169933.781354602,0.0,1.0
2024-10-08,100.75,101.14,99.51,101.14,136412,99.7173361583711,100.103338749952,98.4900458671911,100.103338749952,137824.670508371,0.0,1.0
2024-10-09,102.5,103.155,100.01,100.75,149183,101.449399069311,102.097685473119,98.9849209846024,99.7173361583711,150727.925845602,0.0,1.0
2024-10-10,101.49,101.73,100.47,100.86,212009,100.44975133214,100.687291388497,99.4402060926207,99.8262086842015,214204.546299513,0.0,1.0
2024-10-11,103.0,103.08,101.48,101.48,138325,101.944274186722,102.023454205508,100.439853829792,100.439853829792,139757.481365792,0.0,1.0
2024-10-14,104.0,104.08,102.39,103.0,147010,102.934024421544,103.01320444033,101.34052654348,101.944274186722,148532.422451366,0.0,1.0
2024-10-15,101.59,104.36,101.32,103.52,238106,100.548726355622,103.29033450608,100.28149379222,102.458944308829,240571.804504488,0.0,1.0
2024-10-16,103.09,103.9,101.85,102.16,168688,102.033351707856,102.835049398062,100.806061416676,101.112883989471,170434.917886374,0.0,1.0
2024-10-17,103.07,103.63,102.63,103.05,114603,102.013556703159,102.56781683466,101.578066599837,101.993761698463,115789.818449044,0.0,1.0
2024-10-18,102.27,104.36,102.145,103.64,271659,101.221756515301,103.29033450608,101.098037735948,102.577714337008,274472.276380625,0.0,1.0
2024-10-21,99.87,102.82,99.85,102.38,154748,98.8463559517272,101.766119144454,98.8265609470308,101.330629041132,156350.556489381,0.0,1.0
2024-10-22,99.04,99.619,98.0,99.61,199102,98.0248632568245,98.5979286427868,96.9955230126091,98.5890208906734,201163.88255841,0.0,1.0
2024-10-23,99.15,99.73,98.115,98.57,206724,98.133735782655,98.7077909188521,97.1093442896136,97.5596806464579,208864.815310769,0.0,1.0
2024-10-24,98.67,99.5,98.16,99.47,183437,97.6586556699402,98.4801483648429,97.1538830501807,98.4504558577982,185336.657215231,0.0,1.0
2024-10-25,99.35,100.77,98.79,99.58,169411,98.3316858296195,99.7371311630675,97.7774256981189,98.5593283836287,171165.405209906,0.0,1.0
2024-10-28,100.78,101.55,100.3,100.35,123141,99.7470286654157,100.509136346229,99.2719485527009,99.321436064442,124416.237215724,0.0,1.0
2024-10-29,99.64,100.255,99.09,100.15,221383,98.618713397718,99.2274097921339,98.0743507685656,99.1234860174775,223675.62260765,0.0,1.0
2024-10-30,98.05,100.12,98.0,99.45,198124,97.0450105243502,99.0937935104329,96.9955230126091,98.4306608531018,200175.754477616,0.0,1.0
2024-10-31,96.86,98.53,96.65,98.03,252785,95.8672077449114,97.520090637065,95.6593601955986,97.0252155196537,255402.818919587,0.0,1.0
2024-11-01,97.4,98.01,96.69,97.3,162553,96.4016728717155,97.0054205149573,95.6989502049915,96.3026978482333,164236.384373422,0.0,1.0
2024-11-04,97.3,99.245,96.6,96.73,242757,96.3026978482333,98.2277620549631,95.6098726838575,95.7385402143844,245270.969845767,0.0,1.0
2024-11-05,99.09,99.19,96.68,96.68,211660,98.0743507685656,98.1733257920479,95.6890527026433,95.6890527026433,213851.932086634,0.0,1.0
2024-11-06,101.9,103.69,100.86,103.4,581752,100.855548928417,102.627201848749,99.8262086842015,102.340174280651,587776.571838152,0.0,1.0
2024-11-07,95.72,98.535,93.53,98.42,661743,94.7388924772137,97.5250393882391,92.5713394629523,97.4112181112345,668595.95150149,0.0,1.0
2024-11-08,97.44,98.2,94.56,95.51,400031,96.4412628811084,97.1934730595736,93.5907822048195,94.5310449279009,404173.685365909,0.0,1.0
2024-11-11,100.12,100.875,97.7454,98.6,359869,99.0937935104329,99.8410549377239,96.7435326028233,97.5893731535026,363595.771275086,0.0,1.0
2024-11-12,98.95,100.0499,96.72,99.49,317583,97.9357857356905,99.0244120189718,95.7286427120362,98.4702508624947,320871.861229658,0.0,1.0
2024-11-13,97.96,99.31,97.73,99.31,318106,96.9559330032162,98.2920958202266,96.728290449207,98.2920958202266,321400.277371023,0.0,1.0
2024-11-14,97.29,97.99,96.72,97.99,247683,96.2928003458851,96.9856255102608,95.7286427120362,96.9856255102608,250247.983062523,0.0,1.0
2024-11-15,96.13,98.945,95.89,97.83,409771,95.1446900734909,97.9308369845164,94.9071500171335,96.8272654726892,414014.551937409,0.0,1.0
2024-11-18,96.13,96.775,95.12,95.9,289879,95.1446900734909,95.7830789749515,94.1450423363201,94.9170475194817,292880.961075977,0.0,1.0
2024-11-19,94.11,95.555,93.705,95.23,310316,93.1453945991494,94.575583688468,92.7445457540462,94.2539148621506,313529.604825644,0.0,1.0
2024-11-20,94.26,94.7,93.1,94.1,269956,93.2938571343728,93.7293472376947,92.1457468619786,93.1354970968011,272751.640264477,0.0,1.0
2024-11-21,95.04,95.675,93.66,94.48,317401,94.0658623175344,94.6943537166466,92.7000069934792,93.5116021860337,320687.976453887,0.0,1.0
2024-11-22,97.52,97.929,95.04,95.04,308799,96.5204428998942,96.9252507459367,94.0658623175344,94.0658623175344,311996.894908913,0.0,1.0
2024-11-25,99.0,100.515,98.02,98.02,420314,97.9852732474316,99.4847448531878,97.0153180173055,97.0153180173055,424666.734305308,0.0,1.0
2024-11-26,96.89,98.21,96.3903,98.11,163503,95.896900251956,97.2033705619218,95.4023220596152,97.1043955384395,165196.222488713,0.0,1.0
2024-11-27,96.26,97.87,96.13,97.13,151244,95.2733576040178,96.8668554820821,95.1446900734909,96.1344403083134,152810.269377827,0.0,1.0
2024-11-29,96.66,97.47,96.42,96.59,117753,95.6692576979469,96.4709553881531,95.4317176415894,95.5999751815093,118972.439568163,0.0,1.0
2024-12-02,97.66,98.67,96.44,97.14,308424,96.6590079327694,97.6586556699402,95.4515126462859,96.1443378106617,311618.011442351,0.0,1.0
2024-12-03,96.48,97.86,95.71,97.86,162680,95.4911026556788,96.8569579797339,94.7289949748654,96.8569579797339,164364.699574098,0.0,1.0
2024-12-04,96.61,97.45,96.01,96.49,143589,95.6197701862057,96.4511603834567,95.0259200453122,95.501000158027,145075.99488041,0.0,1.0
2024-12-05,95.46,96.715,95.41,96.63,200243,94.4815574161598,95.7236939608621,94.4320699044187,95.6395651909022,202316.698652669,0.0,1.0
2024-12-06,94.71,95.94,94.0,95.65,214000,93.7392447400429,94.9566375288746,93.0365220733189,94.6696099607761,216216.16491798,0.0,1.0
2024-12-09,96.19,97.455,95.22,95.42,299545,95.2040750875803,96.4561091346308,94.2440173598024,94.4419674067669,302647.061310076,0.0,1.0
2024-12-10,94.05,95.85,93.83,95.85,240412,93.08600958506,94.8675600077406,92.8682645333991,94.8675600077406,242901.685234866,0.0,1.0
2024-12-11,95.43,95.785,94.515,95.24,286281,94.4518649091151,94.8032262424771,93.5462434442525,94.2638123644988,289245.700508805,0.0,1.0
2024-12-12,94.49,95.155,93.91,95.0,210625,93.5214996883819,94.1796835945389,92.9474445521849,94.0262723081414,212806.213718923,0.0,1.0
2024-12-13,93.26,93.88,92.7505,93.68,265329,92.5416469559076,93.1568712869463,92.036071477417,92.9584118253209,267388.61208932,0.24,1.0
2024-12-16,92.78,94.49,92.5,93.39,318747,92.0653442480068,93.7621726449036,91.7875010017312,92.6706456059641,321221.268454012,0.0,1.0
2024-12-17,91.53,93.19,90.82,91.81,274268,90.8249726128482,92.4721861443387,90.1204415240782,91.1028158591237,276397.000932856,0.0,1.0
2024-12-18,94.16,100.155,93.73,94.52,571386,93.4347145332218,99.3835368954421,93.0080266907272,93.7919415641474,575821.374622707,0.0,1.0
2024-12-19,92.51,94.77,92.2068,94.77,359664,91.7974239748125,94.0400158911791,91.4965594309885,94.0400158911791,362455.886007535,0.0,1.0
2024-12-20,92.46,94.39,91.3298,91.58,1070987,91.7478091094062,93.6629429140909,90.6263146917612,90.8745874782546,1079300.51933903,0.0,1.0
2024-12-23,91.71,92.46,91.38,92.03,214190,91.003586128311,91.7478091094062,90.6761280166292,91.3211212669116,215852.646425425,0.0,1.0
2024-12-24,92.69,92.819,91.06,91.55,91794,91.9760374902753,92.1040438430237,90.3585928780286,90.8448185590107,92506.5494466382,0.0,1.0
2024-12-26,93.71,94.21,92.21,92.34,140312,92.9881807445647,93.4843293986281,91.4997347823744,91.6287334324309,141401.169640245,0.0,1.0
2024-12-27,92.68,94.0199,91.88,92.93,136802,91.9661145171941,93.2956936803532,91.1722766706926,92.2141888442258,137863.923321775,0.0,1.0
2024-12-30,92.84,93.54,91.48,92.21,246131,92.1248820864944,92.8194902021831,90.7753577474419,91.4997347823744,248041.587923508,0.0,1.0
2024-12-31,92.43,93.685,91.83,92.83,321296,91.7180401901624,92.9633733118615,91.1226618052863,92.1149591134131,323790.05502546,0.0,1.0
2025-01-02,92.09,93.5,91.6,93.0,216405,91.3806591053992,92.7797983098581,90.8944334244171,92.2836496557946,218084.840327252,0.0,1.0
2025-01-03,94.06,94.26,91.96,92.73,160663,93.3354848024091,93.5339442640345,91.2516604553427,92.0157293826004,161910.143949988,0.0,1.0
2025-01-06,93.64,95.36,93.37,94.24,242489,92.9187199329958,94.6254713029739,92.6507996598016,93.5140983178719,244371.316957163,0.0,1.0
2025-01-07,93.75,94.165,92.96,93.45,210299,93.0278726368898,93.4396760197624,92.2439577634696,92.7301834444517,211931.44260059,0.0,1.0
2025-01-08,92.24,92.76,91.67,92.76,306222,91.5295037016183,92.0454983018442,90.963894235986,92.0454983018442,308599.04334323,0.0,1.0
2025-01-10,89.62,91.035,89.335,90.75,471681,88.929684754326,90.3337854453254,88.6468800215098,90.0509807125093,475342.416165977,0.0,1.0
2025-01-13,91.42,91.5,88.5035,88.7,335107,90.7158199089543,90.7952036936044,87.8217848098024,88.0167712308493,337708.262690531,0.0,1.0
2025-01-14,92.64,93.16,91.34,91.96,288752,91.926422624869,92.4424172250949,90.6364361243041,91.2516604553427,290993.432749588,0.0,1.0
2025-01-15,93.79,94.27,93.285,94.19,207184,93.0675645292148,93.5438672371157,92.5664543886108,93.4644834524656,208792.262463258,0.0,1.0
2025-01-16,94.28,94.95,93.345,94.04,217602,93.553790210197,94.218629406642,92.6259922270984,93.3156388562466,219291.132020474,0.0,1.0
2025-01-17,98.26,98.92,95.9137,96.49,334140,97.5031334965417,98.1580497199054,95.1749063224838,95.7467672611573,336733.756368605,0.0,1.0
2025-01-21,100.69,101.04,97.93,98.97,482573,99.9144159552899,100.261720013134,97.1756753848599,98.2076645853118,486318.96514056,0.0,1.0
2025-01-22,99.86,101.29,98.91,100.83,299170,99.0908091895447,100.509794340166,98.1481267468242,100.053337578428,301492.302306804,0.0,1.0
2025-01-23,100.23,100.52,98.75,99.1,259263,99.4579591935516,99.7457254129084,97.9893591775239,98.3366632353683,261275.524862014,0.0,1.0
2025-01-24,99.63,100.23,99.05,100.23,173847,98.8625808086755,99.4579591935516,98.2870483699619,99.4579591935516,175196.484537657,0.0,1.0
2025-01-27,98.67,99.3,97.44,98.6,324517,97.9099753928737,98.5351226969936,96.6894497038777,97.8405145813049,327036.057986085,0.0,1.0
2025-01-28,96.12,98.14,95.51,98.14,222792,95.3796172571503,97.3840578195665,94.774315899193,97.3840578195665,224521.419311888,0.0,1.0
2025-01-29,97.15,97.91,96.21,96.21,181308,96.401683484521,97.1558294386974,95.4689240148818,95.4689240148818,182715.400429996,0.0,1.0
2025-01-30,98.18,99.445,97.67,98.04,158905,97.4237497118916,98.679005806672,96.9176780847469,97.2848280887539,160138.497503301,0.0,1.0
2025-01-31,97.07,98.54,96.61,98.11,241478,96.3222996998708,97.7809767428173,95.8658429381325,97.3542889003227,243352.469085946,0.0,1.0
2025-02-03,93.61,94.93,93.14,94.54,301937,92.888951013752,94.1987834604794,92.4225712789324,93.81178751031,304280.781099741,0.0,1.0
2025-02-04,93.84,94.6699,93.18,93.5,200220,93.1171793946212,93.9406869306356,92.4622631712575,92.7797983098581,201774.204525414,0.0,1.0
2025-02-05,94.75,94.9,93.385,93.83,263915,94.0201699450166,94.1690145412356,92.6656841194235,93.1072564215399,265963.635937093,0.0,1.0
2025-02-06,96.46,96.87,90.76,92.0,526172,95.7169983419135,96.1238402382455,90.0609036855906,91.2913523476678,530256.401675888,0.0,1.0
2025-02-07,99.72,100.15,96.91,97.33,519117,98.9518875664069,99.3785754089015,96.1635321305705,96.5802969999838,523146.637352011,0.0,1.0
2025-02-10,100.8,101.58,99.27,99.91,417423,100.023568659184,100.797560559523,98.5053537777498,99.140424054951,420663.239314814,0.0,1.0
2025-02-11,101.43,101.67,99.625,100.03,248302,100.648715963304,100.886867317254,98.8576193221349,99.2594997319262,250229.440276043,0.0,1.0
2025-02-12,100.37,101.265,99.995,100.36,290157,99.5968808166893,100.484986907463,99.2247693261418,99.5869578436081,292409.33903946,0.0,1.0
2025-02-13,102.08,102.5159,100.52,101.16,251627,101.293709213586,101.726251610199,99.7457254129084,100.38079569011,253580.250534994,0.0,1.0
2025-02-14,99.33,103.125,98.73,103.07,484341,98.5648916162374,102.330659900579,97.9695132313614,102.276083548632,488100.689212086,0.0,1.0
2025-02-18,100.91,101.73,99.66,99.66,268778,100.132721363078,100.946405155742,98.8923497279193,98.8923497279193,270864.384896273,0.0,1.0
2025-02-19,101.56,102.115,99.68,99.99,260290,100.77771461336,101.328439619371,98.9121956740818,99.2198078396011,262310.496932975,0.0,1.0
2025-02-20,102.69,103.19,100.375,101.5,256393,101.899010571544,102.395159225607,99.60184230323,100.718176774873,258383.246533235,0.0,1.0
2025-02-21,102.1,103.56,101.44,103.53,371110,101.313555159749,102.762309229614,100.658638936385,102.73254031037,373990.735398194,0.0,1.0
2025-02-24,100.98,102.445,99.5637,102.07,382790,100.202182174647,101.655897731053,98.7967914971467,101.283786240505,385761.401210085,0.0,1.0
2025-02-25,101.96,102.87,100.01,101.01,359415,101.174633536611,102.077624087006,99.2396537857637,100.231951093891,362204.953149045,0.0,1.0
2025-02-26,103.2,103.37,101.93,102.0,403011,102.405082198688,102.57377274107,101.144864617367,101.214325428936,406139.366396923,0.0,1.0
2025-02-27,102.19,103.67,101.945,102.65,384500,101.40286191748,102.871461933508,101.159749076989,101.859318679219,387484.675057547,0.0,1.0
2025-02-28,101.49,101.83,99.53,101.83,383014,100.708253801791,101.045634886555,98.7633510778628,101.045634886555,385987.14000648,0.0,1.0
2025-03-03,98.79,103.02,98.03,101.74,249872,98.029051069849,102.226468683225,97.2749051156726,100.956328128823,251811.627375758,0.0,1.0
2025-03-04,98.39,99.98,97.01,97.49,261555,97.6321321465982,99.2098848665199,96.2627618613832,96.7390645692841,263585.316475101,0.0,1.0
2025-03-05,100.25,100.58,98.76,99.04,290224,99.4778051397141,99.805263251396,97.9992821506052,98.2771253968807,292476.859125881,0.0,1.0
2025-03-06,100.5,100.92,99.095,99.14,264450,99.7258794667458,100.142644336159,98.3317017488276,98.3763551276934,266502.788865977,0.0,1.0
2025-03-07,101.23,101.57,99.75,100.24,253239,100.450256501678,100.787637586442,98.9816564856507,99.4678821666328,255204.763659033,0.0,1.0
2025-03-10,99.78,101.72,99.37,100.01,347832,99.0114254048945,100.936482182661,98.6045835085625,99.2396537857637,350532.040298092,0.0,1.0
2025-03-11,98.5,100.05,97.445,99.51,419231,97.7412848504922,99.2793456780888,96.6944111904184,98.7435051317003,422485.273885696,0.0,1.0
2025-03-12,95.95,98.855,95.29,98.7,458955,95.2109267147688,98.0935503948772,94.5560104914051,97.9397443121176,462517.630795932,0.0,1.0
2025-03-13,93.98,95.51,93.665,95.51,400381,93.2561010177589,94.774315899193,92.943527365699,94.774315899193,403488.951064279,0.0,1.0
2025-03-14,95.52,95.585,94.12,94.97,272388,95.0223902262247,95.0870516098585,93.6296835018035,94.4752554416306,273814.431504579,0.24,1.0
2025-03-17,97.04,98.045,95.53,95.53,381560,96.5344718127392,97.5342362827701,95.0323381313991,95.0323381313991,383558.139436712,0.0,1.0
2025-03-18,97.63,98.84,96.11,96.79,288486,97.1213982180309,98.3250947441379,95.6093166315165,96.2857741833782,289996.732921531,0.0,1.0
2025-03-19,96.97,98.215,96.71,97.72,377220,96.4648364765181,97.7033506707355,96.2061909419827,97.2109293646009,379195.411883627,0.0,1.0
2025-03-20,97.19,97.68,95.5401,95.92,379122,96.6836903903557,97.1711377439031,95.0423855156253,95.4203064332022,381107.372207583,0.0,1.0
2025-03-21,96.26,96.59,94.66,95.95,1833537,95.758535209133,96.0868160798895,94.1668703812231,95.4501501487255,1843138.79942439,0.0,1.0
2025-03-24,98.25,99.52,97.06,97.18,319062,97.7381683388461,99.0015522959996,96.554367623088,96.6737424851813,320732.852198753,0.0,1.0
2025-03-25,97.57,98.6,96.73,98.31,244412,97.0617107869843,98.0863450199514,96.2260867523316,97.7978557698927,245691.927812155,0.0,1.0
2025-03-26,96.42,98.17,96.01,97.61,209916,95.917701691924,97.6585850974506,95.5098375797721,97.1015024076821,211015.280422468,0.0,1.0
2025-03-27,94.74,96.74,94.605,96.74,271387,94.2464536226186,96.236034657506,94.1121569027637,96.236034657506,272808.189504432,0.0,1.0
2025-03-28,93.11,94.45,92.51,94.07,194690,92.6249450791853,93.9579643725599,92.0280707687191,93.5799439759313,195709.545463187,0.0,1.0
2025-03-31,91.58,92.64,91.09,91.72,348525,91.1029155874964,92.1573935359868,90.615468233949,91.2421862599385,350350.14295833,0.0,1.0
2025-04-01,92.48,93.25,90.96,91.29,305469,91.9982270531958,92.7642157516274,90.4861454666813,90.8144263374377,307068.668874078,0.0,1.0
2025-04-02,93.01,93.06,90.85,90.85,278142,92.5254660274409,92.5752055533131,90.3767185097625,90.3767185097625,279598.56384109,0.0,1.0
2025-04-03,83.22,89.86,82.97,89.03,498292,82.7864668616669,89.3918758974932,82.5377692323059,88.5661997680149,500901.437300027,0.0,1.0
2025-04-04,80.89,81.13,76.975,79.5,607631,80.468604956023,80.7073546802095,76.5740000802308,79.0858461367762,610813.019771645,0.0,1.0
2025-04-07,81.06,83.76,76.57,78.89,784042,80.6377193439884,83.3236537410865,76.1711099206661,78.4790239211355,788147.842436941,0.0,1.0
2025-04-08,78.52,83.51,77.645,83.01,413626,78.1109514296814,83.0749561117255,77.2405097269181,82.5775608530037,415792.061491376,0.0,1.0
2025-04-09,86.02,86.99,77.75,77.75,432528,85.5718803105093,86.5368271124297,77.3449627312497,77.3449627312497,434793.046792857,0.0,1.0
2025-04-10,81.03,83.2134,79.7,83.21,330890,80.6078756284651,82.7799012442517,79.2848042402649,82.7765189564924,332622.792636057,0.0,1.0
2025-04-11,82.52,82.955,80.0,80.91,198890,82.0901134994563,82.5228473745443,79.5832413954981,80.4885007663718,199931.539869399,0.0,1.0
2025-04-14,82.7,83.99,81.65,83.99,259473,82.2691757925961,83.5524555600985,81.2246457492802,83.5524555600985,260831.798705478,0.0,1.0
2025-04-15,83.57,84.19,82.53,82.53,257682,83.1346435427722,83.7514136635873,82.1000614046307,82.1000614046307,259031.419662257,0.0,1.0
2025-04-16,82.12,83.14,80.98,82.99,230498,81.6921972924788,82.7068836202714,80.5581361025929,82.5576650426548,231705.063486433,0.0,1.0
2025-04-17,82.64,83.405,81.56,82.23,211747,82.2094883615495,82.970503107394,81.1351146027103,81.8016242493976,212855.868936224,0.0,1.0
2025-04-21,79.89,81.63,79.08,81.63,184168,79.4738144385793,81.2047499389313,78.6680341194498,81.2047499389313,185132.444238863,0.0,1.0
2025-04-22,82.16,82.4,80.12,80.75,231589,81.7319889131765,81.970738637363,79.7026162575913,80.3293342835809,232801.776795285,0.0,1.0
2025-04-23,83.28,86.0519,82.86,84.99,222620,82.8461542927135,85.6036141280157,82.4283422753871,84.5472460775423,223785.808264496,0.0,1.0
2025-04-24,85.94,86.16,83.2515,83.81,224442,85.4922970691138,85.7111509829514,82.8178027629663,83.3733932669587,225617.349647381,0.0,1.0
2025-04-25,86.41,86.8299,85.25,85.48,218933,85.9598486123123,86.377561150587,84.8058916120776,85.0346934310897,220079.5003179,0.0,1.0
2025-04-28,86.39,88.4,85.905,86.11,194787,85.9399528019635,87.9394817420254,85.4574794010033,85.6614114570792,195807.053429235,0.0,1.0
2025-04-29,86.78,87.5,85.495,86.25,233469,86.3279211037665,87.044170276326,85.0496152888513,85.8006821295213,234691.621910446,0.0,1.0
2025-04-30,86.6,86.92,84.73,85.81,258396,86.1488588106266,86.4671917762087,84.2886005430069,85.3629743018461,259749.158711314,0.0,1.0
2025-05-01,87.54,88.15,85.955,86.5,218683,87.0839618970238,87.6907841126644,85.5072189268755,86.0493797588823,219828.191127054,0.0,1.0
2025-05-02,90.76,91.18,88.695,89.27,306736,90.2871873631926,90.7049993805189,88.2329449446712,88.8049494922014,308342.303853285,0.0,1.0
2025-05-05,90.71,91.68,90.08,90.14,179548,90.2374478373204,91.2023946392408,89.6107298113308,89.6704172423774,180488.25039203,0.0,1.0
2025-05-06,89.64,90.89,89.54,90.27,231221,89.1730219836556,90.4165101304602,89.0735429319112,89.7997400096451,232431.849666359,0.0,1.0
2025-05-07,90.48,90.855,89.81,90.03,151449,90.0086460183083,90.3816924623497,89.342136371621,89.5609902854586,152242.102577709,0.0,1.0
2025-05-08,92.76,93.34,90.7,91.36,193920,92.27676839808,92.8537468981974,90.2274999321459,90.8840616736588,194935.513155381,0.0,1.0
2025-05-09,93.11,93.695,92.2287,93.08,140770,92.6249450791853,93.2068975318899,91.7482361961622,92.595101363662,141507.179181534,0.0,1.0
2025-05-12,98.72,98.9406,97.09,97.09,194002,98.2057198820446,98.4251706701927,96.5842113386113,96.5842113386113,195017.942569979,0.0,1.0
2025-05-13,100.4,101.34,99.0,99.11,291843,99.8769679513501,100.812071037747,98.4842612269289,98.5936881838477,293371.31273621,0.0,1.0
2025-05-14,99.7,100.895,99.51,99.88,356816,99.1806145891395,100.369389257485,98.9916043908252,99.3596768822793,358684.560963544,0.0,1.0
2025-05-15,99.65,100.355,99.03,99.11,218952,99.1308750632673,99.8322023780651,98.5141049424522,98.5936881838477,220098.599816404,0.0,1.0
2025-05-16,99.91,100.21,98.86,99.89,307499,99.3895205978026,99.6879577530358,98.3449905544867,99.3696247874538,309109.299503747,0.0,1.0
2025-05-19,98.34,99.37,97.7093,98.55,246980,97.827699485416,98.852333718383,97.2002851060642,98.0366054940792,248273.375820524,0.0,1.0
2025-05-20,98.13,98.74,97.565,98.23,226889,97.6187934767528,98.2256156923935,97.0567368343971,97.7182725284972,228077.164007381,0.0,1.0
2025-05-21,95.5,97.485,95.205,96.71,390562,95.0024944158758,96.9771535930016,94.7090312132299,96.2061909419827,392607.280780693,0.0,1.0
2025-05-22,81.28,84.3499,76.6,81.72,2071961,80.856573257826,83.9104806673265,76.2009536361894,81.2942810855013,2082811.36949741,0.0,1.0
2025-05-23,80.24,81.9469,79.5,80.2,701378,79.8219911196846,81.5199990539092,79.0858461367762,79.7821994989868,705050.950628584,0.0,1.0
2025-05-27,84.14,84.48,81.7175,82.14,799121,83.7016741377151,84.039902913646,81.2917941092077,81.7120931028276,803305.807592004,0.0,1.0
2025-05-28,83.23,84.4,82.83,84.15,552307,82.7964147668413,83.9603196722505,82.3984985598638,83.7116220428895,555199.301074202,0.0,1.0
2025-05-29,83.97,85.0,83.355,84.42,439084,83.5325597497497,84.5571939827167,82.9207635815218,83.9802154825993,441383.379013601,0.0,1.0
2025-05-30,83.63,84.01,83.15,83.73,485755,83.1943309738188,83.5723513704474,82.7168315254458,83.2938100255632,488298.783997485,0.0,1.0
2025-06-02,82.08,83.3,81.81,83.13,590385,81.652405671781,82.8660501030623,81.3838122320712,82.6969357150969,593476.706550329,0.0,1.0
2025-06-03,85.25,86.61,82.3201,82.73,754990,84.8058916120776,86.1588067158011,81.8912548750192,82.2990195081194,758943.703987115,0.0,1.0
2025-06-04,85.48,86.042,85.17,85.31,444761,85.0346934310897,85.593765701893,84.7263083706821,84.8655790431242,447090.10811933,0.0,1.0
2025-06-05,85.57,86.465,84.91,84.91,410394,85.1242245776596,86.0145620907717,84.4676628361468,84.4676628361468,412543.13627212,0.0,1.0
2025-06-06,86.92,87.64,86.62,87.1,427024,86.4671917762087,87.1834409487681,86.1687546209755,86.6462540693485,429260.223647192,0.0,1.0
2025-06-09,88.19,88.98,87.47,87.47,464660,87.7305757333622,88.5164602421427,87.0143265608027,87.0143265608027,467093.314473904,0.0,1.0
2025-06-10,89.64,90.02,88.585,89.06,478746,89.1730219836556,89.5510423802842,88.1235179877524,88.5960434835382,481253.079522928,0.0,1.0
2025-06-11,89.86,90.78,89.305,89.89,564002,89.3918758974932,90.3070831735414,88.8397671603119,89.4217196130165,566955.545021975,0.0,1.0
2025-06-12,88.56,89.58,88.35,88.9,492258,88.0986482248164,89.1133345526089,87.8897422161532,88.4368770007472,494835.838669769,0.0,1.0
2025-06-13,86.52,87.97,85.95,86.86,622464,86.3080252934176,87.7544727815759,85.7394217980727,86.647192290641,623992.78742515,0.24,1.0
2025-06-16,86.64,88.07,86.19,87.82,868882,86.4277312924376,87.8542277807593,85.9788337961127,87.6048402828009,871015.996304267,0.0,1.0
2025-06-17,83.97,87.545,83.68,86.0,661034,83.7642728142427,87.3305140350468,83.4749833166111,85.7892992976643,662657.516326722,0.0,1.0
2025-06-18,83.58,84.89,83.51,83.96,404489,83.3752283174277,84.6820188067294,83.3053998179994,83.7542973143244,405482.435277882,0.0,1.0
2025-06-20,83.2,83.71,82.445,83.71,854633,82.9961593205311,83.5049098163661,82.2430090766969,83.5049098163661,856732.000397642,0.0,1.0
2025-06-23,82.81,82.9599,80.82,82.91,335520,82.6071148237161,82.7566475674919,80.6219903399678,82.7068698228994,336344.045658683,0.0,1.0
2025-06-24,84.55,84.7,83.14,83.58,302880,84.342851809506,84.492484308281,82.9363063210211,83.3752283174277,303623.880988024,0.0,1.0
2025-06-25,84.8,85.025,83.78,84.69,284323,84.5922393074644,84.8166880556269,83.5747383157944,84.4825088083627,285021.304523765,0.0,1.0
2025-06-26,86.28,86.399,85.51,85.56,239063,86.0686132953777,86.1873217444058,85.300499801666,85.3503773012577,239650.144811938,0.0,1.0
2025-06-27,86.76,87.015,85.635,86.82,1193765,86.5474372914577,86.8018125393751,85.4251935506452,86.6072902909676,1196696.91722025,0.0,1.0
2025-06-30,85.77,87.11,85.675,86.52,313639,85.5598627995427,86.8965797885993,85.4650955503185,86.3080252934176,314409.305365831,0.0,1.0
2025-07-01,88.75,89.3647,85.0,85.21,476325,88.5325617752059,89.1457557551859,84.791749305831,85.001234804116,477494.866322043,0.0,1.0
2025-07-02,89.98,90.58,88.5,88.98,470733,89.7595482651609,90.3580782602609,88.2831742772476,88.7619982733276,471889.132227732,0.0,1.0
2025-07-03,90.22,91.24,90.0,91.24,372971,89.9989602632009,91.0164612548708,89.7794992649976,91.0164612548708,373887.026267777,0.0,1.0
2025-07-07,88.15,91.02,87.63,89.82,344192,87.9340317801059,90.7970002566675,87.4153057843526,89.5999402664676,345037.344311377,0.0,1.0
2025-07-08,87.94,89.18,87.43,88.73,481816,87.7245462818209,88.9615082716943,87.215795785986,88.5126107753693,482999.352357785,0.0,1.0
2025-07-09,88.45,89.16,87.57,88.98,293495,88.2332967776559,88.9415572718576,87.3554527848426,88.7619982733276,294215.831189184,0.0,1.0
2025-07-10,88.8,90.12,88.46,88.46,376993,88.5824392747976,89.8992052640176,88.2432722775743,88.2432722775743,377918.904402133,0.0,1.0
2025-07-11,87.62,88.39,87.61,88.15,310723,87.4053302844343,88.1734437781459,87.395354784516,87.9340317801059,311486.143595621,0.0,1.0
2025-07-14,87.38,87.89,86.63,87.26,309474,87.1659182863943,87.6746687822293,86.4177557925193,87.0462122873743,310234.076019835,0.0,1.0
2025-07-15,86.09,88.15,85.985,88.15,221992,85.8790787969293,87.9340317801059,85.7743360477868,87.9340317801059,222537.218001497,0.0,1.0
2025-07-16,86.7,86.8439,85.56,86.36,379957,86.4875842919477,86.6311317357725,85.3503773012577,86.1484172947243,380890.184061564,0.0,1.0
2025-07-17,89.52,89.57,86.91,86.91,377500,89.3006752689176,89.3505527685092,86.6970697902326,86.6970697902326,378427.149607036,0.0,1.0
2025-07-18,88.69,89.82,88.3201,89.82,259142,88.4727087756959,89.5999402664676,88.1037150337168,89.5999402664676,259778.459346931,0.0,1.0
2025-07-21,88.59,89.475,88.38,89.07,189483,88.3729537765126,89.2557855192851,88.1634682782276,88.8517777725926,189948.375070172,0.0,1.0
2025-07-22,90.35,90.51,88.385,88.55,230654,90.1286417621392,90.2882497608325,88.1684560281868,88.3330517768393,231220.492093937,0.0,1.0
2025-07-23,94.4,94.715,90.88,91.57,583801,94.1687192290641,94.4829474764916,90.6573432578109,91.3456527521758,585234.830113211,0.0,1.0
2025-07-24,93.02,94.6,92.64,93.72,335775,92.7921002403341,94.3682292274308,92.4130312434375,93.4903852346174,336599.671945172,0.0,1.0
2025-07-25,94.05,94.14,92.36,93.31,281166,93.8195767319224,93.9093562311874,92.1337172457242,93.0813897379658,281856.550851422,0.0,1.0
2025-07-28,93.64,94.5,93.27,94.5,274634,93.4105812352708,94.2684742282474,93.0414877382925,94.2684742282474,275308.508093189,0.0,1.0
2025-07-29,93.58,94.4,92.78,94.4,336259,93.3507282357608,94.1687192290641,92.5526882422942,94.1687192290641,337084.860661489,0.0,1.0
2025-07-30,92.67,94.01,92.035,94.01,230000,92.4429577431925,93.7796747322491,91.8095134983783,93.7796747322491,230564.885853293,0.0,1.0
2025-07-31,92.37,93.48,91.87,91.93,251655,92.1436927456425,93.2509732365775,91.6449177497258,91.7047707492358,252273.071084394,0.0,1.0
2025-08-01,89.2,91.47,88.76,90.67,257097,88.9814592715309,91.2458977529925,88.5425372751243,90.4478577595259,257728.436774888,0.0,1.0
2025-08-04,91.18,91.25,89.49,89.68,373075,90.9566082553609,91.0264367547892,89.2707487691626,89.4602832676109,373991.281694423,0.0,1.0
2025-08-05,91.4,92.03,90.39,91.14,300765,91.1760692535642,91.8045257484192,90.1685437618125,90.9167062556875,301503.686494199,0.0,1.0
2025-08-06,91.13,91.72,90.6,91.63,467912,90.9067307557692,91.4952852509508,90.3780292600975,91.4055057516858,469061.20377994,0.0,1.0
2025-08-07,94.01,95.35,90.515,94.84,833390,93.7796747322491,95.1163917213057,90.2932375107917,94.6076412254708,835436.827049027,0.0,1.0
2025-08-08,95.6,97.0225,94.69,95.42,614758,95.3657792192641,96.7847940826469,94.4580087266958,95.1862202207341,616267.861293039,0.0,1.0
2025-08-11,95.39,96.22,94.52,95.91,534648,95.1562937209791,95.9842602142007,94.2884252280841,95.6750197167324,535961.109094311,0.0,1.0
2025-08-12,98.6,98.755,95.5,95.79,410564,98.358429194764,98.5130494434981,95.2660242200807,95.5553137177124,411572.355632485,0.0,1.0
2025-08-13,100.41,100.44,98.48,98.48,283540,100.163994679982,100.193921179737,98.238723195744,98.238723195744,284236.381455839,0.0,1.0
2025-08-14,99.13,99.69,98.57,99.19,337344,98.8871306904356,99.4457586858623,98.328502695009,98.9469836899456,338172.525449102,0.0,1.0
2025-08-15,98.33,99.62,98.1,99.62,237925,98.089090696969,99.375930186434,97.8596541988473,99.375930186434,238509.349854978,0.0,1.0
2025-08-18,99.63,99.73,98.21,98.21,302651,99.3859056863523,99.4856606855356,97.969384697949,97.969384697949,303394.318558196,0.0,1.0
2025-08-19,99.86,100.855,99.44,99.62,282420,99.615342184474,100.607904426348,99.196371187904,99.375930186434,283113.630707335,0.0,1.0
2025-08-20,97.62,100.14,97.185,99.78,273521,97.3808302027674,99.8946561821873,96.9468959563199,99.5355381851273,274192.774536864,0.0,1.0
2025-08-21,98.09,98.13,97.03,97.29,245833,97.849678698929,97.8895806986023,96.7922757075857,97.0516387054624,246436.772104229,0.0,1.0
2025-08-22,102.01,102.35,98.44,98.44,300773,101.760074666916,102.099241664139,98.1988211960707,98.1988211960707,301511.706142401,0.0,1.0
2025-08-25,101.45,101.72,100.895,101.72,305487,101.201446671489,101.470785169284,100.647806426021,101.470785169284,306237.283846369,0.0,1.0
2025-08-26,101.94,102.25,101.01,101.45,254498,101.690246167487,101.999486664956,100.762524675082,101.201446671489,255123.053564746,0.0,1.0
2025-08-27,102.35,102.62,101.31,101.31,191261,102.099241664139,102.368580161934,101.061789672632,101.061789672632,191730.74188342,0.0,1.0
2025-08-28,102.25,103.0,101.6,103.0,233338,101.999486664956,102.747649158831,101.351079170264,102.747649158831,233911.084066242,0.0,1.0
2025-08-29,102.65,102.74,101.68,102.48,374530,102.398506661689,102.488286160954,101.430883169611,102.228923163077,375449.855211452,0.0,1.0
2025-09-02,102.25,102.32,100.5201,101.14,311732,101.999486664956,102.069315164384,100.273824934083,100.892206174021,312497.621725298,0.0,1.0
2025-09-03,101.03,102.25,98.46,101.74,579051,100.782475674919,101.999486664956,98.2187721959073,101.490736169121,580473.163992327,0.0,1.0
2025-09-04,103.06,103.06,100.9536,101.07,324256,102.807502158341,102.807502158341,100.706262855543,100.822377674592,325052.380988022,0.0,1.0
2025-09-05,103.85,104.675,102.62,103.5,247074,103.595566651889,104.418545395151,102.368580161934,103.246424154747,247680.820031811,0.0,1.0
2025-09-08,104.63,104.865,102.4001,103.78,285481,104.373655645519,104.6080798936,102.14921891873,103.525738152461,286182.148601235,0.0,1.0
2025-09-09,103.77,104.68,103.03,104.68,265474,103.515762652542,104.42353314511,102.777575658586,104.42353314511,266126.010900075,0.0,1.0
2025-09-10,104.67,105.35,103.795,104.07,247080,104.413557645192,105.091891639639,103.540701402338,103.815027650092,247686.834767964,0.0,1.0
2025-09-11,107.4,107.525,104.715,105.1,198945,107.136869122897,107.261562871876,104.458447394825,104.84250414168,199433.613982972,0.0,1.0
2025-09-12,106.88,107.87,106.3,106.51,260949,106.88,107.87,106.3,106.51,260949,0.2625,1.0
2025-09-15,107.7,108.79,106.835,107.26,311142,107.7,108.79,106.835,107.26,311142,0.0,1.0
2025-09-16,107.79,107.985,106.1833,107.1,290970,107.79,107.985,106.1833,107.1,290970,0.0,1.0
2025-09-17,107.79,109.77,106.591,108.0,375312,107.79,109.77,106.591,108.0,375312,0.0,1.0
2025-09-18,111.37,111.74,108.43,108.66,396303,111.37,111.74,108.43,108.66,396303,0.0,1.0
2025-09-19,109.99,111.73,109.095,111.34,1125644,109.99,111.73,109.095,111.34,1125644,0.0,1.0
2025-09-22,112.02,112.315,109.22,109.32,306267,112.02,112.315,109.22,109.32,306267,0.0,1.0
2025-09-23,110.36,113.6,109.8,112.56,497853,110.36,113.6,109.8,112.56,497853,0.0,1.0
2025-09-24,109.68,111.4405,109.34,110.44,284753,109.68,111.4405,109.34,110.44,284753,0.0,1.0
2025-09-25,109.88,110.01,108.185,108.76,256270,109.88,110.01,108.185,108.76,256270,0.0,1.0
2025-09-26,111.64,111.68,109.49,109.49,207968,111.64,111.68,109.49,109.49,207968,0.0,1.0
2025-09-29,111.15,112.7061,110.865,112.02,271450,111.15,112.7061,110.865,112.02,271450,0.0,1.0
2025-09-30,112.96,113.22,111.26,111.26,259178,112.96,113.22,111.26,111.26,259178,0.0,1.0
2025-10-01,115.04,115.26,111.85,112.01,560537,115.04,115.26,111.85,112.01,560537,0.0,1.0
2025-10-02,115.02,115.645,113.555,115.32,267793,115.02,115.645,113.555,115.32,267793,0.0,1.0
2025-10-03,114.75,116.53,114.43,115.48,359738,114.75,116.53,114.43,115.48,359738,0.0,1.0
2025-10-06,115.97,116.96,115.0,115.85,237903,115.97,116.96,115.0,115.85,237903,0.0,1.0
2025-10-07,113.12,117.94,112.855,117.94,287936,113.12,117.94,112.855,117.94,287936,0.0,1.0
2025-10-08,114.58,114.87,112.5,113.12,273315,114.58,114.87,112.5,113.12,273315,0.0,1.0
2025-10-09,113.51,115.01,112.35,115.01,260869,113.51,115.01,112.35,115.01,260869,0.0,1.0
2025-10-10,109.34,114.17,108.88,113.87,339025,109.34,114.17,108.88,113.87,339025,0.0,1.0
2025-10-13,115.56,116.6899,110.895,111.21,674420,115.56,116.6899,110.895,111.21,674420,0.0,1.0
2025-10-14,119.45,120.59,113.61,113.61,656637,119.45,120.59,113.61,113.61,656637,0.0,1.0
2025-10-15,121.54,123.8,119.2791,122.08,557366,121.54,123.8,119.2791,122.08,557366,0.0,1.0
2025-10-16,123.97,124.84,121.7941,123.23,545525,123.97,124.84,121.7941,123.23,545525,0.0,1.0
2025-10-17,121.08,123.9,119.86,122.76,426139,121.08,123.9,119.86,122.76,426139,0.0,1.0
2025-10-20,123.68,124.4688,122.0,122.54,240919,123.68,124.4688,122.0,122.54,240919,0.0,1.0
2025-10-21,122.6,124.25,121.5296,123.14,293923,122.6,124.25,121.5296,123.14,293923,0.0,1.0
2025-10-22,119.09,123.0,116.87,122.7,405557,119.09,123.0,116.87,122.7,405557,0.0,1.0
2025-10-23,121.14,121.5299,119.19,119.73,219549,121.14,121.5299,119.19,119.73,219549,0.0,1.0
2025-10-24,121.46,122.8,121.38,122.53,195316,121.46,122.8,121.38,122.53,195316,0.0,1.0
2025-10-27,120.88,122.92,120.05,122.92,318732,120.88,122.92,120.05,122.92,318732,0.0,1.0
2025-10-28,121.8,122.55,120.27,120.7,308256,121.8,122.55,120.27,120.7,308256,0.0,1.0
2025-10-29,124.84,125.973,121.8,121.8,416388,124.84,125.973,121.8,121.8,416388,0.0,1.0
2025-10-30,125.2,125.95,123.71,123.9,389956,125.2,125.95,123.71,123.9,389956,0.0,1.0
2025-10-31,126.16,127.6629,124.975,125.18,589287,126.16,127.6629,124.975,125.18,589287,0.0,1.0
2025-11-03,125.62,126.66,124.3401,126.16,247116,125.62,126.66,124.3401,126.16,247116,0.0,1.0
2025-11-04,123.11,124.3828,122.02,122.65,276226,123.11,124.3828,122.02,122.65,276226,0.0,1.0
2025-11-05,126.86,128.15,122.36,124.37,534962,126.86,128.15,122.36,124.37,534962,0.0,1.0
2025-11-06,129.26,140.9799,125.0,132.0,819377,129.26,140.9799,125.0,132.0,819377,0.0,1.0
2025-11-07,131.98,132.05,126.58,128.17,598820,131.98,132.05,126.58,128.17,598820,0.0,1.0
2025-11-10,134.82,136.215,132.1187,134.27,784870,134.82,136.215,132.1187,134.27,784870,0.0,1.0
2025-11-11,138.57,139.13,133.96,134.09,589650,138.57,139.13,133.96,134.09,589650,0.0,1.0
2025-11-12,138.83,140.9985,137.12,139.0,649434,138.83,140.9985,137.12,139.0,649434,0.0,1.0
2025-11-13,137.57,139.27,136.55,138.33,696340,137.57,139.27,136.55,138.33,696340,0.0,1.0
2025-11-14,137.52,139.62,132.53,134.39,481949,137.52,139.62,132.53,134.39,481949,0.0,1.0
2025-11-17,133.96,139.304,133.23,137.01,484868,133.96,139.304,133.23,137.01,484868,0.0,1.0
2025-11-18,135.12,135.485,131.0056,132.61,500316,135.12,135.485,131.0056,132.61,500316,0.0,1.0
2025-11-19,137.72,138.6572,135.2,135.44,520556,137.72,138.6572,135.2,135.44,520556,0.0,1.0
2025-11-20,132.95,141.81,132.16,140.44,552997,132.95,141.81,132.16,140.44,552997,0.0,1.0
2025-11-21,138.14,138.96,132.3444,134.595,1031357,138.14,138.96,132.3444,134.595,1031357,0.0,1.0
2025-11-24,140.55,142.3323,137.425,138.43,611458,140.55,142.3323,137.425,138.43,611458,0.0,1.0
2025-11-25,141.1,141.47,138.83,140.53,499095,141.1,141.47,138.83,140.53,499095,0.0,1.0
2025-11-26,142.82,144.58,140.87,141.15,423967,142.82,144.58,140.87,141.15,423967,0.0,1.0