date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-08-30,13.48,13.59,13.35,13.45,119100,5.6163112258082,5.66214165865975,5.56214798698364,5.60381201684869,285858.090025802,0.0,1.0
2004-08-31,13.8,13.8,13.0,13.54,261900,5.74963612137635,5.74963612137635,5.41632388245598,5.64130964372723,628599.779830037,0.0,1.0
2004-09-01,13.65,14.38,13.42,14.3,170900,5.68714007657878,5.99128749459362,5.59131280788917,5.95795627070158,410185.957895965,0.0,1.0
2004-09-02,13.79,13.88,13.1,13.65,149200,5.74546971838984,5.78296734526839,5.45798791232103,5.68714007657878,358102.661896302,0.0,1.0
2004-09-03,13.65,13.84,13.5,13.55,88600,5.68714007657878,5.76630173332237,5.62464403178121,5.64547604671374,212653.457399547,0.0,1.0
2004-09-07,13.8,13.85,13.46,13.55,101100,5.74963612137635,5.77046813630887,5.60797841983519,5.64547604671374,242655.356016864,0.0,1.0
2004-09-08,13.65,13.83,13.61,13.8,93800,5.68714007657878,5.76213533033586,5.67047446463276,5.74963612137635,225134.247224351,0.0,1.0
2004-09-09,13.49,13.71,13.41,13.65,113900,5.62047762879471,5.71213849449781,5.58714640490267,5.68714007657878,273377.300200997,0.0,1.0
2004-09-10,13.6,13.73,13.25,13.4,139900,5.66630806164626,5.72047130047082,5.5204839571186,5.58298000191617,335781.249325018,0.0,1.0
2004-09-13,13.71,13.75,12.94,13.1,223700,5.7585105597376,5.77531146581999,5.43509311765168,5.50229674198123,532590.323171996,0.1113,1.0
2004-09-14,13.51,13.65,13.3,13.65,130000,5.67450602932568,5.73330920061403,5.58630127239315,5.73330920061403,309507.116729367,0.0,1.0
2004-09-15,13.35,13.55,13.09,13.3,138800,5.60730240499614,5.69130693540806,5.49809651546063,5.58630127239315,330458.36770797,0.0,1.0
2004-09-16,13.33,13.48,13.1,13.35,126300,5.59890195195494,5.66190534976389,5.50229674198123,5.60730240499614,300698.068022455,0.0,1.0
2004-09-17,13.64,13.64,12.55,12.55,400200,5.72910897409343,5.72910897409343,5.27128428334843,5.27128428334843,952805.754731483,0.0,1.0
2004-09-20,13.35,13.64,13.13,13.54,112300,5.60730240499614,5.72910897409343,5.51489742154302,5.68710670888747,267366.532374676,0.0,1.0
2004-09-21,13.47,13.6,13.28,13.3,243700,5.65770512324329,5.71230806801104,5.57790081935196,5.58630127239315,580206.802668821,0.0,1.0
2004-09-22,13.5,13.62,13.05,13.2,455800,5.67030580280508,5.72070852105224,5.48129560937825,5.54429900718719,1085179.56773266,0.0,1.0
2004-09-23,13.29,13.65,13.22,13.4,211000,5.58210104587256,5.73330920061403,5.55269946022838,5.62830353759912,502353.858691511,0.0,1.0
2004-09-24,13.5,13.55,13.25,13.3,67500,5.67030580280508,5.69130693540806,5.56530013979017,5.58630127239315,160705.618301787,0.0,1.0
2004-09-27,13.05,13.55,12.93,13.55,182200,5.48129560937825,5.69130693540806,5.43089289113109,5.69130693540806,433786.128216082,0.0,1.0
2004-09-28,12.91,13.14,12.63,13.06,202900,5.4224924380899,5.51909764806361,5.3048860955132,5.48549583589884,483069.184495297,0.0,1.0
2004-09-29,12.88,13.12,12.6,13.11,159900,5.40989175852811,5.51069719502242,5.29228541595141,5.50649696850182,380693.753577121,0.0,1.0
2004-09-30,12.75,12.85,12.3,12.85,1156500,5.35528881376035,5.39729107896632,5.16627862033352,5.39729107896632,2753422.92690395,0.0,1.0
2004-10-01,13.0,13.06,12.6,12.76,217900,5.46029447677526,5.48549583589884,5.29228541595141,5.35948904028095,518781.544117916,0.0,1.0
2004-10-04,12.94,13.05,12.9,13.01,122500,5.43509311765168,5.48129560937825,5.4182922115693,5.46449470329586,291650.936918058,0.0,1.0
2004-10-05,12.86,13.03,12.82,12.9,128300,5.40149130548691,5.47289515633705,5.38469039940453,5.4182922115693,305459.715972137,0.0,1.0
2004-10-06,13.1,13.15,12.86,12.86,447600,5.50229674198123,5.52329787458421,5.40149130548691,5.40149130548691,1065656.81113896,0.0,1.0
2004-10-07,13.02,13.39,12.96,13.0,160200,5.46869492981646,5.62410331107852,5.44349357069288,5.46029447677526,381408.000769574,0.0,1.0
2004-10-08,13.22,13.22,13.0,13.05,118000,5.55269946022838,5.55269946022838,5.46029447677526,5.48129560937825,280937.229031272,0.0,1.0
2004-10-11,13.1,13.25,13.0,13.22,90300,5.50229674198123,5.56530013979017,5.46029447677526,5.55269946022838,214988.404928168,0.0,1.0
2004-10-12,13.1,13.25,12.97,13.1,69000,5.50229674198123,5.56530013979017,5.44769379721347,5.50229674198123,164276.854264049,0.0,1.0
2004-10-13,12.96,13.3,12.95,13.15,75500,5.44349357069288,5.58630127239315,5.43929334417228,5.52329787458421,179752.210100517,0.0,1.0
2004-10-14,13.06,13.06,12.93,12.96,44100,5.48549583589884,5.48549583589884,5.43089289113109,5.44349357069288,104994.337290501,0.0,1.0
2004-10-15,12.98,13.17,12.87,13.04,73600,5.45189402373407,5.5316983276254,5.40569153200751,5.47709538285765,175228.644548319,0.0,1.0
2004-10-18,13.12,13.4,12.91,13.05,52000,5.51069719502242,5.62830353759912,5.4224924380899,5.48129560937825,123802.846691747,0.0,1.0
2004-10-19,13.05,13.5,13.05,13.1,56200,5.48129560937825,5.67030580280508,5.48129560937825,5.50229674198123,133802.30738608,0.0,1.0
2004-10-20,13.1,13.1,12.85,12.95,57400,5.50229674198123,5.50229674198123,5.39729107896632,5.43929334417228,136659.29615589,0.0,1.0
2004-10-21,13.38,13.4,12.9,13.05,49500,5.61990308455792,5.62830353759912,5.4182922115693,5.48129560937825,117850.786754644,0.0,1.0
2004-10-22,13.3,13.5,13.29,13.38,75200,5.58630127239315,5.67030580280508,5.58210104587256,5.61990308455792,179037.962908065,0.0,1.0
2004-10-25,13.3,13.49,13.2,13.27,99500,5.58630127239315,5.66610557628448,5.54429900718719,5.57370059283136,236891.985496708,0.0,1.0
2004-10-26,13.55,13.7,13.2,13.25,137200,5.69130693540806,5.75431033321701,5.54429900718719,5.56530013979017,326649.049348225,0.0,1.0
2004-10-27,13.9,14.0,13.4,13.5,173800,5.83831486362894,5.8803171288349,5.62830353759912,5.67030580280508,413787.206827415,0.0,1.0
2004-10-28,13.92,14.26,13.8,14.0,107400,5.84671531667013,5.9895230183704,5.79631259842297,5.8803171288349,255700.494897954,0.0,1.0
2004-10-29,13.86,13.96,13.5,13.95,233700,5.82151395754655,5.86351622275251,5.67030580280508,5.85931599623192,556398.562920408,0.0,1.0
2004-11-01,13.74,13.96,13.59,13.76,60200,5.77111123929939,5.86351622275251,5.70810784149045,5.77951169234059,143325.603285445,0.0,1.0
2004-11-02,13.86,14.1,13.8,13.84,93500,5.82151395754655,5.92231939404086,5.79631259842297,5.81311350450536,222607.04164766,0.0,1.0
2004-11-03,13.9,14.05,13.6,13.9,84400,5.83831486362894,5.90131826143788,5.71230806801104,5.83831486362894,200941.543476604,0.0,1.0
2004-11-04,14.0,14.24,13.8,13.9,47500,5.8803171288349,5.98112256532921,5.79631259842297,5.83831486362894,113089.138804961,0.0,1.0
2004-11-05,14.05,14.15,13.8,14.0,55700,5.90131826143788,5.94332052664384,5.79631259842297,5.8803171288349,132611.89539866,0.0,1.0
2004-11-08,14.05,14.18,13.95,14.1,63500,5.90131826143788,5.95592120620563,5.85931599623192,5.92231939404086,151182.322402422,0.0,1.0
2004-11-09,14.08,14.24,13.8,14.05,129100,5.91391894099967,5.98112256532921,5.79631259842297,5.90131826143788,307364.37515201,0.0,1.0
2004-11-10,14.13,14.47,13.7,14.07,59300,5.93492007360265,6.07772777530293,5.75431033321701,5.90971871447907,141182.861708088,0.0,1.0
2004-11-11,14.15,14.2,14.0,14.13,44800,5.94332052664384,5.96432165924683,5.8803171288349,5.93492007360265,106660.91407289,0.0,1.0
2004-11-12,14.1,14.21,14.04,14.15,39100,5.92231939404086,5.96852188576742,5.89711803491728,5.94332052664384,93090.2174162943,0.0,1.0
2004-11-15,14.35,14.55,13.85,14.1,133400,6.02732505705577,6.1113295874677,5.81731373102595,5.92231939404086,317601.918243828,0.0,1.0
2004-11-16,14.1,14.2,13.65,14.2,74900,5.92231939404086,5.96432165924683,5.73330920061403,5.96432165924683,178323.715715612,0.0,1.0
2004-11-17,14.2,14.39,14.1,14.15,120700,5.96432165924683,6.04412596313816,5.92231939404086,5.94332052664384,287365.453763343,0.0,1.0
2004-11-18,14.05,14.25,13.83,14.1,43800,5.90131826143788,5.98532279184981,5.80891327798476,5.92231939404086,104280.090098048,0.0,1.0
2004-11-19,14.05,14.15,13.91,14.06,22100,5.90131826143788,5.94332052664384,5.84251509014953,5.90551848795848,52616.2098439924,0.0,1.0
2004-11-22,14.18,14.18,13.8,14.05,71600,5.95592120620563,5.95592120620563,5.79631259842297,5.90131826143788,170466.996598636,0.0,1.0
2004-11-23,14.14,14.4,13.7,14.4,108600,5.93912030012325,6.04832618965875,5.75431033321701,6.04832618965875,258557.483667764,0.0,1.0
2004-11-24,13.98,14.2,13.9,14.14,80900,5.87191667579371,5.96432165924683,5.83831486362894,5.93912030012325,192608.65956466,0.0,1.0
2004-11-26,13.9,14.0,13.86,13.98,25400,5.83831486362894,5.8803171288349,5.82151395754655,5.87191667579371,60472.9289609686,0.0,1.0
2004-11-29,14.0,14.1,13.85,13.95,115500,5.8803171288349,5.92231939404086,5.81731373102595,5.85931599623192,274985.169094168,0.0,1.0
2004-11-30,13.9,14.1,13.71,14.1,83400,5.83831486362894,5.92231939404086,5.7585105597376,5.92231939404086,198560.719501763,0.0,1.0
2004-12-01,14.0,14.11,13.71,13.85,145900,5.8803171288349,5.92651962056146,5.7585105597376,5.81731373102595,347362.217929344,0.0,1.0
2004-12-02,14.2,14.25,14.05,14.05,46500,5.96432165924683,5.98532279184981,5.90131826143788,5.90131826143788,110708.31483012,0.0,1.0
2004-12-03,14.35,14.4,14.2,14.2,75400,6.02732505705577,6.04832618965875,5.96432165924683,5.96432165924683,179514.127703033,0.0,1.0
2004-12-06,14.15,14.45,14.0,14.45,94800,5.94332052664384,6.06932732226173,5.8803171288349,6.06932732226173,225702.112814954,0.0,1.0
2004-12-07,14.0,14.2,13.89,14.15,326800,5.8803171288349,5.96432165924683,5.83411463710834,5.94332052664384,778053.274978132,0.0,1.0
2004-12-08,14.05,14.15,14.0,14.01,621000,5.90131826143788,5.94332052664384,5.8803171288349,5.88451735535549,1478491.68837644,0.0,1.0
2004-12-09,13.75,13.86,13.65,13.85,84700,5.87086661916356,5.91783355211686,5.82816940738782,5.91356383093929,198373.609136078,0.2275,1.0
2004-12-10,13.68,13.79,13.58,13.75,83300,5.84097857092054,5.88794550387385,5.79828135914481,5.87086661916356,195094.70650573,0.0,1.0
2004-12-13,13.69,13.88,13.27,13.75,98600,5.84524829209812,5.92637299447201,5.66592000264003,5.87086661916356,230928.428108823,0.0,1.0
2004-12-14,13.51,13.7,13.45,13.58,139100,5.76839331090179,5.84951801327569,5.74277498383635,5.79828135914481,325782.397058188,0.0,1.0
2004-12-15,13.36,13.68,13.35,13.51,75000,5.70434749323819,5.84097857092054,5.70007777206062,5.76839331090179,175655.498054379,0.0,1.0
2004-12-16,13.39,13.6,13.26,13.36,192700,5.71715665677091,5.80682080149995,5.66165028146245,5.70434749323819,451317.526334383,0.0,1.0
2004-12-17,13.29,13.47,13.22,13.47,134800,5.67445944499518,5.7513144261915,5.64457139675216,5.7513144261915,315711.481836403,0.0,1.0
2004-12-20,13.28,13.4,13.19,13.2,63600,5.6701897238176,5.72142637794848,5.63176223321944,5.63603195439701,148955.862350113,0.0,1.0
2004-12-21,13.36,13.37,13.25,13.3,112300,5.70434749323819,5.70861721441576,5.65738056028488,5.67872916617275,263014.832420089,0.0,1.0
2004-12-22,13.56,13.6,13.26,13.36,71200,5.78974191678966,5.80682080149995,5.66165028146245,5.70434749323819,166755.61948629,0.0,1.0
2004-12-23,13.55,13.79,13.5,13.65,44100,5.78547219561209,5.88794550387385,5.76412358972422,5.82816940738782,103285.432855975,0.0,1.0
2004-12-27,13.43,13.67,13.32,13.55,31500,5.7342355414812,5.83670884974297,5.6872686085279,5.78547219561209,73775.309182839,0.0,1.0
2004-12-28,13.6,13.67,13.35,13.43,50400,5.80682080149995,5.83670884974297,5.70007777206062,5.7342355414812,118040.494692542,0.0,1.0
2004-12-29,13.35,13.66,13.2,13.65,58800,5.70007777206062,5.83243912856539,5.63603195439701,5.82816940738782,137713.910474633,0.0,1.0
2004-12-30,13.4,13.63,13.33,13.4,98600,5.72142637794848,5.81962996503268,5.69153832970547,5.72142637794848,230928.428108823,0.0,1.0
2004-12-31,13.33,13.5,13.26,13.5,43700,5.69153832970547,5.76412358972422,5.66165028146245,5.76412358972422,102348.603533018,0.0,1.0
2005-01-03,13.29,13.48,12.82,13.35,157500,5.67445944499518,5.75558414736907,5.47378254964922,5.70007777206062,368876.545914195,0.0,1.0
2005-01-04,13.42,13.8,13.4,13.4,74700,5.72996582030363,5.89221522505142,5.72142637794848,5.72142637794848,174952.876062161,0.0,1.0
2005-01-05,13.0,13.5,12.96,13.5,77800,5.55063753084554,5.76412358972422,5.53355864613525,5.76412358972422,182213.303315075,0.0,1.0
2005-01-06,13.45,13.58,13.0,13.1,60800,5.74277498383635,5.79828135914481,5.55063753084554,5.59333474262128,142398.057089416,0.0,1.0
2005-01-07,13.76,13.95,13.28,13.5,68600,5.87513634034113,5.95626104271503,5.6701897238176,5.76412358972422,160666.228887072,0.0,1.0
2005-01-10,13.41,13.72,13.4,13.66,123200,5.72569609912606,5.85805745563084,5.72142637794848,5.83243912856539,288543.431470659,0.0,1.0
2005-01-11,13.46,13.49,13.1,13.4,41800,5.74704470501393,5.75985386854665,5.59333474262128,5.72142637794848,97898.6642489736,0.0,1.0
2005-01-12,13.5,13.57,13.11,13.55,120200,5.76412358972422,5.79401163796723,5.59760446379885,5.78547219561209,281517.211548484,0.0,1.0
2005-01-13,13.05,13.43,13.0,13.4,281100,5.57198613673341,5.7342355414812,5.55063753084554,5.72142637794848,658356.806707811,0.0,1.0
2005-01-14,13.86,13.86,13.19,13.25,525800,5.91783355211686,5.91783355211686,5.63176223321944,5.65738056028488,1231462.14502656,0.0,1.0
2005-01-18,13.25,13.45,12.95,13.45,790700,5.65738056028488,5.74277498383635,5.52928892495768,5.74277498383635,1851877.36415463,0.0,1.0
2005-01-19,13.3,13.44,12.8,13.2,1628200,5.67872916617275,5.73850526265878,5.46524310729407,5.63603195439701,3813363.75909519,0.0,1.0
2005-01-20,13.15,13.4,13.1,13.4,229000,5.61468334850915,5.72142637794848,5.59333474262128,5.72142637794848,536334.787392702,0.0,1.0
2005-01-21,13.18,13.2,13.07,13.18,64500,5.62749251204187,5.63603195439701,5.58052557908856,5.62749251204187,151063.728326765,0.0,1.0
2005-01-24,13.23,13.25,13.13,13.17,161900,5.64884111792973,5.65738056028488,5.606143906154,5.62322279086429,379181.668466719,0.0,1.0
2005-01-25,13.11,13.3,12.95,13.23,246300,5.59760446379885,5.67872916617275,5.52928892495768,5.64884111792973,576852.655610579,0.0,1.0
2005-01-26,12.95,13.2,12.8,13.2,94400,5.52928892495768,5.63603195439701,5.46524310729407,5.63603195439701,221091.720217778,0.0,1.0
2005-01-27,13.0,13.06,12.94,12.95,61500,5.55063753084554,5.57625585791099,5.5250192037801,5.52928892495768,144037.508404591,0.0,1.0
2005-01-28,12.94,13.1,12.8,13.1,114800,5.5250192037801,5.59333474262128,5.46524310729407,5.59333474262128,268870.015688569,0.0,1.0
2005-01-31,12.97,13.06,12.75,12.98,208200,5.53782836731282,5.57625585791099,5.44389450140621,5.5420980884904,487619.662598955,0.0,1.0
2005-02-01,13.05,13.09,12.95,12.97,283000,5.57198613673341,5.58906502144371,5.52928892495768,5.53782836731282,662806.745991855,0.0,1.0
2005-02-02,12.96,13.19,12.81,13.07,162300,5.53355864613525,5.63176223321944,5.46951282847165,5.58052557908856,380118.497789675,0.0,1.0
2005-02-03,13.0,13.17,12.88,13.08,76800,5.55063753084554,5.62322279086429,5.49940087671466,5.58479530026613,179871.230007684,0.0,1.0
2005-02-04,13.2,13.31,12.88,12.9,175800,5.63603195439701,5.68299888735032,5.49940087671466,5.50794031906981,411736.487439464,0.0,1.0
2005-02-07,13.27,13.37,13.22,13.29,65300,5.66592000264003,5.70861721441576,5.64457139675216,5.67445944499518,152937.386972679,0.0,1.0
2005-02-08,13.35,13.35,13.25,13.27,65200,5.70007777206062,5.70007777206062,5.65738056028488,5.66592000264003,152703.17964194,0.0,1.0
2005-02-09,13.29,13.46,13.2,13.37,87300,5.67445944499518,5.74704470501393,5.63603195439701,5.70861721441576,204462.999735296,0.0,1.0
2005-02-10,13.52,13.58,13.3,13.39,90200,5.77266303207937,5.79828135914481,5.67872916617275,5.71715665677091,211255.012326732,0.0,1.0
2005-02-11,13.84,13.95,13.52,13.52,84100,5.90929410976172,5.95626104271503,5.77266303207937,5.77266303207937,196968.365151643,0.0,1.0
2005-02-14,13.79,14.15,13.6,13.94,68000,5.88794550387385,6.0416554662665,5.80682080149995,5.95199132153745,159260.984902637,0.0,1.0
2005-02-15,13.65,14.1,13.55,13.8,82800,5.82816940738782,6.02030686037863,5.78547219561209,5.89221522505142,193923.669852034,0.0,1.0
2005-02-16,14.03,14.15,13.7,13.75,135200,5.99041881213561,6.0416554662665,5.84951801327569,5.87086661916356,316648.31115936,0.0,1.0
2005-02-17,14.03,14.13,13.65,14.13,102200,5.99041881213561,6.03311602391135,5.82816940738782,6.03311602391135,239359.892015433,0.0,1.0
2005-02-18,13.98,14.13,13.76,14.13,230400,5.96907020624775,6.03311602391135,5.87513634034113,6.03311602391135,539613.690023051,0.0,1.0
2005-02-22,13.71,13.98,13.65,13.98,75400,5.85378773445326,5.96907020624775,5.82816940738782,5.96907020624775,176592.327377335,0.0,1.0
2005-02-23,13.8,13.95,13.75,13.81,60400,5.89221522505142,5.95626104271503,5.87086661916356,5.896484946229,141461.22776646,0.0,1.0
2005-02-24,13.8,13.92,13.64,13.82,227200,5.89221522505142,5.94345187918231,5.82389968621025,5.90075466740657,532119.055439398,0.0,1.0
2005-02-25,14.0,14.25,13.75,13.75,112000,5.97760964860289,6.08435267804223,5.87086661916356,5.87086661916356,262312.210427872,0.0,1.0
2005-02-28,13.9,14.0,13.7,14.0,102500,5.93491243682716,5.97760964860289,5.84951801327569,5.97760964860289,240062.514007651,0.0,1.0
2005-03-01,14.0,14.2,13.86,14.1,99000,5.97760964860289,6.06300407215436,5.91783355211686,6.02030686037863,231865.25743178,0.0,1.0
2005-03-02,14.04,14.24,13.9,14.15,60700,5.99468853331319,6.08008295686466,5.93491243682716,6.0416554662665,142163.849758677,0.0,1.0
2005-03-03,13.9,14.14,13.9,14.1,51700,5.93491243682716,6.03738574508892,5.93491243682716,6.02030686037863,121085.189992152,0.0,1.0
2005-03-04,14.08,14.14,13.96,14.1,104600,6.01176741802348,6.03738574508892,5.9605307638926,6.02030686037863,244980.867953173,0.0,1.0
2005-03-07,14.05,14.13,13.92,14.08,134200,5.99895825449076,6.03311602391135,5.94345187918231,6.01176741802348,314306.237851968,0.0,1.0
2005-03-08,14.1,14.3,14.02,14.15,36300,6.02030686037863,6.1057012839301,5.98614909095804,6.0416554662665,85017.2610583192,0.0,1.0
2005-03-09,14.05,14.19,13.7,14.05,90700,5.99895825449076,6.05873435097679,5.84951801327569,5.99895825449076,212426.048980428,0.0,1.0
2005-03-10,13.98,14.15,13.76,14.1,41300,5.96907020624775,6.0416554662665,5.87513634034113,6.02030686037863,96727.6275952777,0.0,1.0
2005-03-11,13.75,13.94,13.5,13.8,70500,5.96800277595335,6.05046972340289,5.85949363457238,5.98970460422955,162428.711311239,0.2275,1.0
2005-03-14,13.7,13.81,13.55,13.81,24600,5.94630094767716,5.99404496988479,5.88119546284858,5.99404496988479,56677.2524575387,0.0,1.0
2005-03-15,13.51,13.92,13.43,13.75,31000,5.86383400022762,6.04178899209241,5.82911107498571,5.96800277595335,71422.5539099065,0.0,1.0
2005-03-16,13.38,13.51,13.22,13.51,49700,5.80740924670952,5.86383400022762,5.7379633962257,5.86383400022762,114506.481591044,0.0,1.0
2005-03-17,13.5,13.54,13.25,13.45,54400,5.85949363457238,5.87685509719334,5.75098449319141,5.83779180629619,125335.062345126,0.0,1.0
2005-03-18,13.61,13.74,13.3,13.6,268800,5.90723765678001,5.96366241029811,5.77268632146761,5.90289729112477,619302.660999447,0.0,1.0
2005-03-21,13.44,13.7,13.38,13.65,137000,5.83345144064095,5.94630094767716,5.80740924670952,5.92459911940096,315641.609214748,0.0,1.0
2005-03-22,13.28,13.54,13.24,13.4,60600,5.76400559015713,5.87685509719334,5.74664412753617,5.81608997801999,139619.573127107,0.0,1.0
2005-03-23,13.06,13.25,12.83,13.25,184200,5.66851754574188,5.75098449319141,5.56868913567138,5.75098449319141,424388.20742596,0.0,1.0
2005-03-24,12.97,13.1,12.89,13.0,54000,5.62945425484473,5.68587900836283,5.59473132960282,5.64247535181044,124413.481004353,0.0,1.0
2005-03-28,12.77,13.04,12.62,13.0,33100,5.54264694173995,5.6598368144314,5.47754145691137,5.64247535181044,76260.8559489647,0.0,1.0
2005-03-29,12.8,12.8,12.55,12.67,88300,5.55566803870567,5.55566803870567,5.4471588973247,5.49924328518756,203439.080975637,0.0,1.0
2005-03-30,13.36,13.39,12.89,12.9,74600,5.79872851539904,5.81174961236476,5.59473132960282,5.59907169525805,171874.920054162,0.0,1.0
2005-03-31,13.5,13.5,12.91,13.3,158700,5.85949363457238,5.85949363457238,5.60341206091329,5.77268632146761,365637.396951683,0.0,1.0
2005-04-01,12.99,13.64,12.91,13.56,106000,5.6381349861552,5.92025875374573,5.60341206091329,5.88553582850382,244219.055304842,0.0,1.0
2005-04-04,12.99,13.1,12.85,13.05,60200,5.6381349861552,5.68587900836283,5.57736986698186,5.66417718008664,138697.991786335,0.0,1.0
2005-04-05,13.16,13.24,12.98,12.99,29800,5.71192120229426,5.74664412753617,5.63379462049997,5.6381349861552,68657.8098875876,0.0,1.0
2005-04-06,13.19,13.47,13.1,13.16,46500,5.72494229925998,5.84647253760667,5.68587900836283,5.71192120229426,107133.83086486,0.0,1.0
2005-04-07,13.3,13.56,13.12,13.15,302800,5.77268632146761,5.88553582850382,5.69455973967331,5.70758083663902,697637.074965151,0.0,1.0
2005-04-08,13.06,13.4,12.75,13.3,51400,5.66851754574188,5.81608997801999,5.53396621042947,5.77268632146761,118423.202289329,0.0,1.0
2005-04-11,13.01,13.2,12.9,13.1,27600,5.64681571746568,5.72928266491522,5.59907169525805,5.68587900836283,63589.1125133361,0.0,1.0
2005-04-12,13.1,13.19,12.81,13.02,48700,5.68587900836283,5.72494229925998,5.56000840436091,5.65115608312092,112202.528239111,0.0,1.0
2005-04-13,13.31,13.35,13.02,13.15,509700,5.77702668712285,5.7943881497438,5.65115608312092,5.70758083663902,1174325.02347998,0.0,1.0
2005-04-14,13.28,13.36,13.12,13.31,180600,5.76400559015713,5.79872851539904,5.69455973967331,5.77702668712285,416093.975359004,0.0,1.0
2005-04-15,13.08,13.38,13.08,13.28,35600,5.67719827705235,5.80740924670952,5.67719827705235,5.76400559015713,82020.7393287959,0.0,1.0
2005-04-18,13.13,13.2,13.0,13.05,53000,5.69890010532855,5.72928266491522,5.64247535181044,5.66417718008664,122109.527652421,0.0,1.0
2005-04-19,13.15,13.63,13.0,13.15,70800,5.70758083663902,5.91591838809049,5.64247535181044,5.70758083663902,163119.897316819,0.0,1.0
2005-04-20,13.12,13.26,13.05,13.13,176800,5.69455973967331,5.75532485884665,5.66417718008664,5.69890010532855,407338.95262166,0.0,1.0
2005-04-21,13.12,13.25,13.0,13.25,44800,5.69455973967331,5.75098449319141,5.64247535181044,5.75098449319141,103217.110166575,0.0,1.0
2005-04-22,12.82,13.07,12.75,13.06,120900,5.56434877001614,5.67285791139711,5.53396621042947,5.66851754574188,278547.960248636,0.0,1.0
2005-04-25,13.17,13.18,12.8,12.82,118400,5.7162615679495,5.72060193360474,5.55566803870567,5.56434877001614,272788.076868804,0.0,1.0
2005-04-26,12.94,13.25,12.81,13.2,150900,5.61643315787901,5.75098449319141,5.56000840436091,5.72928266491522,347666.560806609,0.0,1.0
2005-04-27,13.04,13.17,12.9,12.95,31600,5.6598368144314,5.7162615679495,5.59907169525805,5.62077352353425,72804.925921066,0.0,1.0
2005-04-28,12.92,13.05,12.85,12.97,29700,5.60775242656853,5.66417718008664,5.57736986698186,5.62945425484473,68427.4145523943,0.0,1.0
2005-04-29,13.0,13.04,12.85,13.0,68800,5.64247535181044,5.6598368144314,5.57736986698186,5.64247535181044,158511.990612954,0.0,1.0
2005-05-02,13.0,13.1,12.9,13.1,35400,5.64247535181044,5.68587900836283,5.59907169525805,5.68587900836283,81559.9486584094,0.0,1.0
2005-05-03,13.01,13.15,12.97,13.07,80100,5.64681571746568,5.70758083663902,5.62945425484473,5.67285791139711,184546.663489791,0.0,1.0
2005-05-04,12.9,13.05,12.88,13.0,73200,5.59907169525805,5.66417718008664,5.59039096394758,5.64247535181044,168649.385361457,0.0,1.0
2005-05-05,12.89,13.05,12.75,12.93,142500,5.59473132960282,5.66417718008664,5.53396621042947,5.61209279222377,328313.352650376,0.0,1.0
2005-05-06,12.83,12.92,12.62,12.75,441900,5.56868913567138,5.60775242656853,5.47754145691137,5.53396621042947,1018116.98621896,0.0,1.0
2005-05-09,12.95,13.05,12.8,12.83,82800,5.62077352353425,5.66417718008664,5.55566803870567,5.56868913567138,190767.337540008,0.0,1.0
2005-05-10,12.9,12.95,12.6,12.95,191300,5.59907169525805,5.62077352353425,5.46886072560089,5.62077352353425,440746.276224681,0.0,1.0
2005-05-11,12.81,12.9,12.59,12.9,381100,5.56000840436091,5.59907169525805,5.46452035994565,5.59907169525805,878036.622421463,0.0,1.0
2005-05-12,12.62,12.82,12.5,12.82,135800,5.47754145691137,5.56434877001614,5.4254570690485,5.56434877001614,312876.865192429,0.0,1.0
2005-05-13,12.85,12.85,12.19,12.55,174200,5.57736986698186,5.57736986698186,5.2909057337361,5.4471588973247,401348.673906636,0.0,1.0
2005-05-16,12.87,13.0,12.77,12.77,98900,5.58605059829234,5.64247535181044,5.54264694173995,5.54264694173995,227860.986506121,0.0,1.0
2005-05-17,12.92,12.95,12.8,12.9,67000,5.60775242656853,5.62077352353425,5.55566803870567,5.59907169525805,154364.874579475,0.0,1.0
2005-05-18,13.06,13.15,12.94,12.95,82600,5.66851754574188,5.70758083663902,5.61643315787901,5.62077352353425,190306.546869622,0.0,1.0
2005-05-19,13.15,13.25,13.0,13.0,34800,5.70758083663902,5.75098449319141,5.64247535181044,5.64247535181044,80177.57664725,0.0,1.0
2005-05-20,13.21,13.29,13.04,13.1,203400,5.73362303057046,5.76834595581237,5.6598368144314,5.68587900836283,468624.111783064,0.0,1.0
2005-05-23,13.53,13.79,13.27,13.27,117400,5.8725147315381,5.98536423857431,5.75966522450189,5.75966522450189,270484.123516872,0.0,1.0
2005-05-24,13.65,13.74,13.54,13.6,136500,5.92459911940096,5.96366241029811,5.87685509719334,5.90289729112477,314489.632538782,0.0,1.0
2005-05-25,13.62,13.74,13.56,13.68,144800,5.91157802243525,5.96366241029811,5.88553582850382,5.93762021636668,333612.445359821,0.0,1.0
2005-05-26,13.85,13.88,13.6,13.7,155900,6.01140643250574,6.02442752947146,5.90289729112477,5.94630094767716,359186.327566272,0.0,1.0
2005-05-27,14.18,14.2,13.76,13.9,121700,6.15463849912862,6.1633192304391,5.97234314160859,6.03310826078193,280391.122930181,0.0,1.0
2005-05-31,14.4,14.5,14.08,14.08,796800,6.25012654354387,6.29353020009626,6.11123484257623,6.11123484257623,1835790.03081979,0.0,1.0
2005-06-01,14.09,14.45,13.7,14.45,232300,6.11557520823147,6.27182837182007,5.94630094767716,6.27182837182007,535208.363653912,0.0,1.0
2005-06-02,14.08,14.2,13.6,14.09,98500,6.11123484257623,6.1633192304391,5.90289729112477,6.11557520823147,226939.405165348,0.0,1.0
2005-06-03,14.15,14.2,13.96,14.18,104700,6.1416174021629,6.1633192304391,6.05915045471337,6.15463849912862,241223.91594733,0.0,1.0
2005-06-06,14.37,14.45,14.02,14.15,226200,6.23710544657816,6.27182837182007,6.0851926486448,6.1416174021629,521154.248207124,0.0,1.0
2005-06-07,14.45,14.51,14.37,14.38,312200,6.27182837182007,6.2978705657515,6.23710544657816,6.2414458122334,719294.236473316,0.0,1.0
2005-06-08,14.4,14.5,14.3,14.47,31200,6.25012654354387,6.29353020009626,6.20672288699149,6.28050910313055,71883.3445802931,0.0,1.0
2005-06-09,14.24,14.45,14.02,14.45,50700,6.18068069306005,6.27182837182007,6.0851926486448,6.27182837182007,116810.434942976,0.0,1.0
2005-06-10,14.26,14.44,14.15,14.32,76400,6.18936142437053,6.26748800616483,6.1416174021629,6.21540361830196,176022.036087641,0.0,1.0
2005-06-13,14.37,14.38,14.0,14.0,91700,6.33584876523484,6.3402578457952,6.17271278450159,6.17271278450159,207979.869600179,0.2275,1.0
2005-06-14,14.41,14.44,14.05,14.32,69400,6.35348508747627,6.36671232915735,6.19475818730338,6.31380336243305,157402.431300463,0.0,1.0
2005-06-15,14.25,14.4,14.12,14.35,162000,6.28293979851054,6.34907600691592,6.22562175122588,6.32703060411412,367423.542805115,0.0,1.0
2005-06-16,14.13,14.25,14.05,14.25,128000,6.23003083178624,6.28293979851054,6.19475818730338,6.28293979851054,290309.959747252,0.0,1.0
2005-06-17,14.1,14.29,14.1,14.13,210800,6.21680359010517,6.30057612075197,6.21680359010517,6.23003083178624,478104.214958755,0.0,1.0
2005-06-20,13.8,14.28,13.77,14.12,216300,6.08453117329442,6.29616704019162,6.07130393161334,6.22562175122588,490578.471041645,0.0,1.0
2005-06-21,14.14,14.29,13.8,13.8,321800,6.2344399123466,6.30057612075197,6.08453117329442,6.08453117329442,729857.383177075,0.0,1.0
2005-06-22,14.23,14.3,14.09,14.23,48300,6.27412163738983,6.30498520131233,6.21239450954481,6.27412163738983,109546.648873377,0.0,1.0
2005-06-23,14.05,14.5,14.0,14.23,101900,6.19475818730338,6.3931668125195,6.17271278450159,6.27412163738983,231113.944517538,0.0,1.0
2005-06-24,14.46,14.53,13.96,14.05,748800,6.37553049027807,6.40639405420057,6.15507646226015,6.19475818730338,1698313.26452142,0.0,1.0
2005-06-27,14.49,14.72,14.1,14.1,85900,6.38875773195914,6.49016658484738,6.21680359010517,6.21680359010517,194825.199549132,0.0,1.0
2005-06-28,14.68,14.7,14.59,14.59,67100,6.47253026260595,6.48134842372666,6.43284853756272,6.43284853756272,152185.924211254,0.0,1.0
2005-06-29,14.63,14.75,14.5,14.69,51100,6.45048485980416,6.50339382652846,6.3931668125195,6.47693934316631,115897.179242848,0.0,1.0
2005-06-30,14.33,14.75,14.24,14.72,228900,6.31821244299341,6.50339382652846,6.27853071795018,6.49016658484738,519155.857704264,0.0,1.0
2005-07-01,14.57,14.58,14.32,14.4,26000,6.42403037644201,6.42843945700236,6.31380336243305,6.34907600691592,58969.2105736604,0.0,1.0
2005-07-05,14.9,15.1,14.5,14.5,86900,6.56953003493383,6.65771164614099,6.3931668125195,6.3931668125195,197093.246109657,0.0,1.0
2005-07-06,14.55,15.32,14.49,14.9,260200,6.41521221532129,6.75471141846888,6.38875773195914,6.56953003493383,590145.71504871,0.0,1.0
2005-07-07,14.85,15.0,14.5,14.5,67900,6.54748463213204,6.61362084053741,6.3931668125195,6.3931668125195,154000.361459675,0.0,1.0
2005-07-08,15.1,15.3,14.88,14.9,56700,6.65771164614099,6.74589325734816,6.56071187381311,6.56953003493383,128598.23998179,0.0,1.0
2005-07-11,15.83,16.25,15.1,15.1,163100,6.97957452704715,7.1647559105822,6.65771164614099,6.65771164614099,369918.394021693,0.0,1.0
2005-07-12,15.91,16.05,15.71,15.75,59700,7.01484717153002,7.07657429937503,6.92666556032285,6.94430188256428,135402.379663366,0.0,1.0
2005-07-13,15.96,16.02,15.6,16.0,152700,7.03689257433181,7.06334705769396,6.87816567415891,7.05452889657324,346330.709792229,0.0,1.0
2005-07-14,15.66,16.19,15.604,16.05,107900,6.90462015752106,7.13830142722005,6.87992930638305,7.07657429937503,244722.223880691,0.0,1.0
2005-07-15,15.71,15.85,15.33,15.65,88700,6.92666556032285,6.98839268816787,6.75912049902924,6.9002110769607,201175.729918603,0.0,1.0
2005-07-18,15.8,15.87,15.22,15.72,53100,6.96634728536607,6.99721084928858,6.71062061286529,6.93107464088321,120433.272363899,0.0,1.0
2005-07-19,16.1,16.16,15.8,15.86,38100,7.09861970217682,7.12507418553897,6.96634728536607,6.99280176872822,86412.5739560179,0.0,1.0
2005-07-20,16.56,16.71,16.0,16.02,61600,7.3014374079533,7.36757361635868,7.05452889657324,7.06334705769396,139711.668128365,0.0,1.0
2005-07-21,16.02,16.6,16.0,16.55,58800,7.06334705769396,7.31907373019474,7.05452889657324,7.29702832739295,133361.137758894,0.0,1.0
2005-07-22,16.1,16.19,15.95,16.04,57400,7.09861970217682,7.13830142722005,7.03248349377145,7.07216521881467,130185.872574158,0.0,1.0
2005-07-25,15.96,16.15,15.8,16.11,138200,7.03689257433181,7.12066510497861,6.96634728536607,7.10302878273718,313444.034664611,0.0,1.0
2005-07-26,16.15,16.16,15.8,16.0,273100,7.12066510497861,7.12507418553897,6.96634728536607,7.05452889657324,619403.515679488,0.0,1.0
2005-07-27,16.15,16.24,15.94,16.18,196000,7.12066510497861,7.16034683002184,7.02807441321109,7.13389234665969,444537.125862979,0.0,1.0
2005-07-28,16.24,16.3,15.96,16.18,245300,7.16034683002184,7.18680131338399,7.03689257433181,7.13389234665969,556351.821296881,0.0,1.0
2005-07-29,16.14,16.35,15.93,16.26,68700,7.11625602441826,7.20884671618578,7.02366533265073,7.16916499114256,155814.798708095,0.0,1.0
2005-08-01,16.2,16.4,16.01,16.18,174800,7.14271050778041,7.23089211898757,7.0589379771336,7.13389234665969,396454.53877984,0.0,1.0
2005-08-02,16.2,16.2,16.0,16.2,192100,7.14271050778041,7.14271050778041,7.05452889657324,7.14271050778041,435691.74427693,0.0,1.0
2005-08-03,16.19,16.2,16.05,16.19,50200,7.13830142722005,7.14271050778041,7.07657429937503,7.13830142722005,113855.937338375,0.0,1.0
2005-08-04,15.71,16.22,15.65,16.15,59100,6.92666556032285,7.15152866890112,6.9002110769607,7.12066510497861,134041.551727051,0.0,1.0
2005-08-05,14.98,15.72,14.68,15.72,144200,6.6048026794167,6.93107464088321,6.47253026260595,6.93107464088321,327052.314027763,0.0,1.0
2005-08-08,14.78,15.1,14.55,15.02,165200,6.51662106820953,6.65771164614099,6.41521221532129,6.62243900165813,374681.291798797,0.0,1.0
2005-08-09,14.7,14.85,14.52,14.8,60700,6.48134842372666,6.54748463213204,6.40198497364022,6.52543922933025,137670.426223892,0.0,1.0
2005-08-10,15.41,15.45,14.8,14.8,102200,6.7943931435121,6.81202946575353,6.52543922933025,6.52543922933025,231794.358485696,0.0,1.0
2005-08-11,15.25,15.57,15.01,15.57,99500,6.72384785454637,6.86493843247783,6.61802992109777,6.86493843247783,225670.632772278,0.0,1.0
2005-08-12,14.8,15.36,14.75,15.25,123200,6.52543922933025,6.77234774071031,6.50339382652846,6.72384785454637,279423.336256729,0.0,1.0
2005-08-15,14.98,14.98,14.6,14.85,108400,6.6048026794167,6.6048026794167,6.43725761812308,6.54748463213204,245856.247160953,0.0,1.0
2005-08-16,15.28,15.38,14.92,14.98,1129400,6.73707509622744,6.78116590183103,6.57834819605455,6.6048026794167,2561531.78545739,0.0,1.0
2005-08-17,14.9,15.23,14.54,15.23,156300,6.56953003493383,6.71502969342565,6.41080313476093,6.71502969342565,354495.67741012,0.0,1.0
2005-08-18,15.03,15.1,14.84,14.9,112700,6.62684808221849,6.65771164614099,6.54307555157168,6.56953003493383,255608.847371213,0.0,1.0
2005-08-19,14.9,15.05,14.71,15.03,104700,6.56953003493383,6.6356662433392,6.48575750428702,6.62684808221849,237464.47488701,0.0,1.0
2005-08-22,14.8,14.94,14.71,14.91,133600,6.52543922933025,6.58716635717526,6.48575750428702,6.57393911549419,303011.020486194,0.0,1.0
2005-08-23,14.8,14.91,14.66,14.8,194300,6.52543922933025,6.57393911549419,6.46371210148523,6.52543922933025,440681.446710086,0.0,1.0
2005-08-24,14.95,15.1,14.8,14.8,151400,6.59157543773562,6.65771164614099,6.52543922933025,6.52543922933025,343382.249263546,0.0,1.0
2005-08-25,15.11,15.3,14.95,14.98,76200,6.66212072670135,6.74589325734816,6.59157543773562,6.6048026794167,172825.147912036,0.0,1.0
2005-08-26,14.92,15.13,14.9,15.13,233600,6.57834819605455,6.67093888782207,6.56953003493383,6.67093888782207,529815.676538734,0.0,1.0
2005-08-29,15.07,15.07,14.78,14.87,158800,6.64448440445992,6.64448440445992,6.51662106820953,6.55630279325275,360165.793811434,0.0,1.0
2005-08-30,14.99,15.12,14.94,15.07,497800,6.60921175997705,6.66652980726171,6.58716635717526,6.64448440445992,1129033.57782955,0.0,1.0
2005-08-31,14.92,15.2,14.9,15.0,1013700,6.57834819605455,6.70180245174458,6.56953003493383,6.61362084053741,2299118.7984046,0.0,1.0
2005-09-01,14.99,15.04,14.58,14.93,105500,6.60921175997705,6.63125716277885,6.42843945700236,6.5827572766149,239278.91213543,0.0,1.0
2005-09-02,14.94,15.05,14.8,14.98,66600,6.58716635717526,6.6356662433392,6.52543922933025,6.6048026794167,151051.900930992,0.0,1.0
2005-09-06,15.76,15.76,14.98,14.98,59700,6.94871096312464,6.94871096312464,6.6048026794167,6.6048026794167,135402.379663367,0.0,1.0
2005-09-07,15.58,15.7,15.42,15.55,241500,6.86934751303819,6.92225647976249,6.79880222407246,6.85612027135712,547733.244366885,0.0,1.0
2005-09-08,15.55,15.97,15.3,15.54,194300,6.85612027135712,7.04130165489217,6.74589325734816,6.85171119079676,440681.446710086,0.0,1.0
2005-09-09,15.94,15.98,15.58,15.58,129000,7.02807441321109,7.04571073545252,6.86934751303819,6.86934751303819,292578.006307777,0.0,1.0
2005-09-12,15.75,16.0,15.15,15.95,307000,6.94430188256428,7.05452889657324,6.67975704894279,7.03248349377145,696290.294081299,0.0,1.0
2005-09-13,15.37,15.55,15.24,15.53,108100,6.87706340401882,6.95760155709126,6.81889696013317,6.94865287341654,241599.779206493,0.2275,1.0
2005-09-14,15.19,15.55,15.06,15.4,173800,6.79652525094638,6.95760155709126,6.73835880706073,6.89048642953089,388437.017817655,0.0,1.0
2005-09-15,15.25,15.28,15.14,15.2,94700,6.82337130197053,6.8367943274826,6.77415354175959,6.80099959278374,211651.24043344,0.0,1.0
2005-09-16,15.48,15.53,15.01,15.33,220100,6.92628116422975,6.94865287341654,6.71598709787394,6.85916603666939,491915.924175293,0.0,1.0
2005-09-19,14.99,15.48,14.93,15.48,130000,6.70703841419923,6.92628116422975,6.68019236317508,6.92628116422975,290545.525410213,0.0,1.0
2005-09-20,15.12,15.19,14.97,15.0,124000,6.76520485808488,6.79652525094638,6.69808973052451,6.71151275603658,277135.731929742,0.0,1.0
2005-09-21,14.95,15.15,14.78,15.0,74400,6.68914104684979,6.77862788359695,6.61307723561471,6.71151275603658,166281.439157845,0.0,1.0
2005-09-22,15.03,15.2,14.8,14.96,56000,6.72493578154866,6.80099959278374,6.62202591928943,6.69361538868715,125158.0724844,0.0,1.0
2005-09-23,15.22,15.3,14.875,15.03,41500,6.80994827645845,6.84574301115731,6.65558348306961,6.72493578154866,92751.0715732605,0.0,1.0
2005-09-26,15.31,15.55,15.12,15.32,55400,6.85021735299467,6.95760155709126,6.76520485808488,6.85469169483203,123817.093136353,0.0,1.0
2005-09-27,15.05,15.3,15.0,15.22,55300,6.73388446522337,6.84574301115731,6.71151275603658,6.80994827645845,123593.596578345,0.0,1.0
2005-09-28,14.83,15.2,14.8,15.1,89200,6.6354489448015,6.80099959278374,6.62202591928943,6.75625617441016,199358.929743008,0.0,1.0
2005-09-29,15.15,15.15,14.77,14.93,50200,6.77862788359695,6.77862788359695,6.60860289377736,6.68019236317508,112195.272119944,0.0,1.0
2005-09-30,15.38,15.6,15.0,15.15,506700,6.88153774585618,6.97997326627805,6.71151275603658,6.77862788359695,1132457.05942581,0.0,1.0
2005-10-03,15.2,15.47,15.18,15.4,126400,6.80099959278374,6.9218068223924,6.79205090910902,6.89048642953089,282499.649321931,0.0,1.0
2005-10-04,15.15,15.5,15.02,15.23,139900,6.77862788359695,6.93522984790447,6.7204614397113,6.81442261829581,312671.684652991,0.0,1.0
2005-10-05,14.96,15.22,14.85,15.16,109900,6.69361538868715,6.80994827645845,6.64439762847622,6.78310222543431,245622.717250635,0.0,1.0
2005-10-06,14.98,15.0,14.7,14.95,118200,6.70256407236187,6.71151275603658,6.57728250091585,6.68914104684979,264172.931565286,0.0,1.0
2005-10-07,14.95,15.12,14.94,15.07,89900,6.68914104684979,6.76520485808488,6.68466670501244,6.74283314889809,200923.405649063,0.0,1.0
2005-10-10,14.93,15.9,14.85,15.9,86000,6.68019236317508,7.11420352139878,6.64439762847622,7.11420352139878,192207.039886757,0.0,1.0
2005-10-11,14.33,14.93,14.3,14.93,106500,6.41173185293362,6.68019236317508,6.39830882742154,6.68019236317508,238023.834278367,0.0,1.0
2005-10-12,13.91,14.27,13.27,14.27,367700,6.22380949576459,6.38488580190947,5.9374516181737,6.38488580190947,821796.843794889,0.0,1.0
2005-10-13,13.82,13.9,13.61,13.9,213800,6.18354041922837,6.21933515392723,6.08957924064386,6.21933515392723,477835.641020798,0.0,1.0
2005-10-14,14.31,14.34,13.7,13.9,76400,6.4027831692589,6.41620619477097,6.12984831718008,6.21933515392723,170751.370318003,0.0,1.0
2005-10-17,14.6,15.51,14.3,15.5,198800,6.53253908254227,6.93970418974183,6.39830882742154,6.93522984790447,444311.157319619,0.0,1.0
2005-10-18,14.36,14.84,14.36,14.61,299700,6.42515487844569,6.63992328663886,6.42515487844569,6.53701342437963,669819.184349546,0.0,1.0
2005-10-19,14.27,14.55,13.96,14.37,159700,6.38488580190947,6.51016737335549,6.24618120495138,6.42962922028305,356924.003138547,0.0,1.0
2005-10-20,13.83,14.29,13.75,14.27,62400,6.18801476106573,6.39383448558418,6.15222002636687,6.38488580190947,139461.852196903,0.0,1.0
2005-10-21,13.9,14.2,13.8,13.83,77800,6.21933515392723,6.35356540904796,6.17459173555366,6.18801476106573,173880.322130113,0.0,1.0
2005-10-24,14.35,14.39,13.95,13.95,50900,6.42068053660833,6.43857790395776,6.24170686311402,6.24170686311402,113759.748025999,0.0,1.0
2005-10-25,14.03,14.45,13.75,14.45,112800,6.27750159781288,6.46542395498191,6.15222002636687,6.46542395498191,252104.117432862,0.0,1.0
2005-10-26,13.9,14.25,13.63,14.03,79500,6.21933515392723,6.37593711823475,6.09852792431858,6.27750159781288,177679.763616246,0.0,1.0
2005-10-27,13.94,14.05,13.75,13.85,56100,6.23723252127666,6.2864502814876,6.15222002636687,6.19696344474044,125381.569042408,0.0,1.0
2005-10-28,14.54,14.65,14.04,14.04,147600,6.50569303151813,6.55491079172906,6.28197593965024,6.28197593965024,329880.919619596,0.0,1.0
2005-10-31,14.6,14.71,14.36,14.55,138100,6.53253908254227,6.58175684275321,6.42515487844569,6.51016737335549,308648.74660885,0.0,1.0
2005-11-01,14.32,14.63,14.25,14.54,81900,6.40725751109626,6.54596210805435,6.37593711823475,6.50569303151813,183043.681008435,0.0,1.0
2005-11-02,14.25,14.49,14.0801,14.34,103000,6.37593711823475,6.48332132233134,6.29991805041805,6.41620619477097,230201.454748092,0.0,1.0
2005-11-03,14.02,14.42,13.9,14.35,84000,6.27302725597553,6.45200092946984,6.21933515392723,6.42068053660833,187737.108726599,0.0,1.0
2005-11-04,13.9,14.02,13.72,14.02,100500,6.21933515392723,6.27302725597553,6.13879700085479,6.27302725597553,224614.040797896,0.0,1.0
2005-11-07,13.49,14.04,13.45,14.0,108100,6.03588713859557,6.28197593965024,6.01798977124614,6.26407857230081,241599.779206493,0.0,1.0
2005-11-08,13.14,13.49,13.0,13.49,183400,5.87928517428805,6.03588713859557,5.81664438856504,6.03588713859557,409892.687386409,0.0,1.0
2005-11-09,13.72,13.91,13.05,13.19,136400,6.13879700085479,6.22380949576459,5.83901609775183,5.90165688347484,304849.305122717,0.0,1.0
2005-11-10,14.05,14.15,13.55,13.72,93100,6.2864502814876,6.33119369986118,6.06273318961971,6.13879700085479,208075.295505315,0.0,1.0
2005-11-11,14.11,14.14,13.79,14.03,58200,6.31329633251175,6.32671935802382,6.1701173937163,6.27750159781288,130074.996760572,0.0,1.0
2005-11-14,14.05,14.5,13.96,14.25,63000,6.2864502814876,6.4877956641687,6.24618120495138,6.37593711823475,140802.83154495,0.0,1.0
2005-11-15,14.01,14.14,13.901,14.04,56400,6.26855291413817,6.32671935802382,6.21978258811097,6.28197593965024,126052.058716431,0.0,1.0
2005-11-16,13.81,14.03,13.59,14.03,116900,6.17906607739101,6.27750159781288,6.08063055696914,6.27750159781288,261267.476311185,0.0,1.0
2005-11-17,14.14,14.22,13.83,13.87,122400,6.32671935802382,6.36251409272268,6.18801476106573,6.20591212841516,273559.787001616,0.0,1.0
2005-11-18,14.42,14.5,14.31,14.33,82000,6.45200092946984,6.4877956641687,6.4027831692589,6.41173185293362,183267.177566442,0.0,1.0
2005-11-21,14.52,14.52,14.19,14.43,65600,6.49674434784341,6.49674434784341,6.34909106721061,6.45647527130719,146613.742053154,0.0,1.0
2005-11-22,14.9,15.12,14.47,14.52,141900,6.66676933766301,6.76520485808488,6.47437263865662,6.49674434784341,317141.615813148,0.0,1.0
2005-11-23,15.04,15.04,14.77,14.91,110900,6.72941012338601,6.72941012338601,6.60860289377736,6.67124367950036,247857.682830713,0.0,1.0
2005-11-25,15.07,15.07,14.9,15.04,15000,6.74283314889809,6.74283314889809,6.66676933766301,6.72941012338601,33524.4837011785,0.0,1.0
2005-11-28,14.49,14.89,14.26,14.89,243200,6.48332132233134,6.66229499582565,6.38041146007211,6.66229499582565,543543.629075107,0.0,1.0
2005-11-29,15.12,15.14,14.49,14.56,184800,6.76520485808488,6.77415354175959,6.48332132233134,6.51464171519284,413021.639198519,0.0,1.0
2005-11-30,15.24,15.24,14.84,15.0,475900,6.81889696013317,6.81889696013317,6.63992328663886,6.71151275603658,1063620.11955939,0.0,1.0
2005-12-01,15.05,15.4,14.94,15.33,235000,6.73388446522337,6.89048642953089,6.68466670501244,6.85916603666939,525216.911318463,0.0,1.0
2005-12-02,14.78,15.05,14.5,15.05,280400,6.61307723561471,6.73388446522337,6.4877956641687,6.73388446522337,626684.34865403,0.0,1.0
2005-12-05,14.57,14.9,14.46,14.78,589700,6.5191160570302,6.66676933766301,6.46989829681927,6.61307723561471,1317959.20257233,0.0,1.0
2005-12-06,15.02,15.11,14.64,14.81,2874100,6.7204614397113,6.76073051624752,6.55043644989171,6.62650026112679,6423514.57370381,0.0,1.0
2005-12-07,14.89,15.1,14.77,14.9,662500,6.66229499582565,6.75625617441016,6.60860289377736,6.66676933766301,1480664.69680205,0.0,1.0
2005-12-08,15.03,15.14,14.59,14.85,525000,6.72493578154866,6.77415354175959,6.52806474070492,6.64439762847622,1173356.92954125,0.0,1.0
2005-12-09,15.15,15.19,14.9,15.04,354500,6.77862788359695,6.79652525094638,6.66676933766301,6.72941012338601,792295.298137852,0.0,1.0
2005-12-12,15.29,15.29,15.03,15.16,408900,6.84126866931996,6.84126866931996,6.72493578154866,6.78310222543431,913877.425694125,0.0,1.0
2005-12-13,14.95,15.04,14.6,15.02,355000,6.79093232364968,6.83181419048102,6.63194728597226,6.82272933118517,781520.083997495,0.2275,1.0
2005-12-14,14.9,15.13,14.66,14.95,255300,6.76822017541005,6.87269605731235,6.65920186385982,6.79093232364968,562034.020970593,0.0,1.0
2005-12-15,14.8,15.03,14.71,14.9,209200,6.72279587893079,6.82727176083309,6.68191401209945,6.76822017541005,460546.483302185,0.0,1.0
2005-12-16,14.87,14.87,14.7,14.8,362200,6.75459288646627,6.75459288646627,6.67737158245153,6.72279587893079,797370.632179979,0.0,1.0
2005-12-19,14.8,14.85,14.7,14.85,213300,6.72279587893079,6.74550802717042,6.67737158245153,6.74550802717042,469572.4899061,0.0,1.0
2005-12-20,14.77,14.91,14.69,14.79,199600,6.70916858998701,6.77276260505798,6.6728291528036,6.71825344928286,439412.419058873,0.0,1.0
2005-12-21,15.2,15.2,14.66,14.78,286400,6.90449306484784,6.90449306484784,6.65920186385982,6.71371101963494,630499.583258823,0.0,1.0
2005-12-22,15.2,15.2,14.78,15.18,208300,6.90449306484784,6.90449306484784,6.71371101963494,6.89540820555198,458565.164779375,0.0,1.0
2005-12-23,15.15,15.24,15.04,15.24,114400,6.88178091660821,6.92266278343954,6.83181419048102,6.92266278343954,251847.598899474,0.0,1.0
2005-12-27,15.23,15.4,15.0,15.2,243600,6.91812035379162,6.99534165780636,6.81364447188931,6.90449306484784,536276.880174055,0.0,1.0
2005-12-28,15.1,15.19,14.83,15.18,109500,6.85906876836858,6.89995063519991,6.73642316787457,6.89540820555198,241060.420275283,0.0,1.0
2005-12-29,15.09,15.29,14.91,15.0,202700,6.85452633872065,6.94537493167917,6.77276260505798,6.81364447188931,446236.960637443,0.0,1.0
2005-12-30,15.4,15.54,14.9,15.0,798100,6.99534165780636,7.05893567287733,6.76822017541005,6.81364447188931,1756989.23672789,0.0,1.0
2006-01-03,15.27,15.55,14.93,15.54,450100,6.93629007238332,7.06347810252526,6.78184746435383,7.05893567287733,990879.407907809,0.0,1.0
2006-01-04,15.35,15.35,15.109,15.33,431900,6.97262950956673,6.97262950956673,6.86315695505171,6.96354465027088,950812.744446529,0.0,1.0
2006-01-05,15.19,15.38,15.02,15.38,240600,6.89995063519991,6.98625679851051,6.82272933118517,6.98625679851051,529672.48509802,0.0,1.0
2006-01-06,15.29,15.3,15.12,15.22,443300,6.94537493167917,6.9499173613271,6.86815362766443,6.91357792414369,975909.445735463,0.0,1.0
2006-01-09,15.24,15.32,15.01,15.26,197100,6.92266278343954,6.95900222062295,6.81818690153724,6.9317476427354,433908.75649551,0.0,1.0
2006-01-10,15.33,15.33,15.04,15.17,241800,6.96354465027088,6.96354465027088,6.83181419048102,6.89086577590406,532314.243128434,0.0,1.0
2006-01-11,15.4,15.4,15.2,15.33,195400,6.99534165780636,6.99534165780636,6.90449306484784,6.96354465027088,430166.265952424,0.0,1.0
2006-01-12,15.3,15.51,15.24,15.3,302700,6.9499173613271,7.04530838393355,6.92266278343954,6.9499173613271,666383.463171948,0.0,1.0
2006-01-13,15.01,15.3,14.99,15.28,217600,6.81818690153724,6.9499173613271,6.80910204224139,6.94083250203125,479038.789515084,0.0,1.0
2006-01-17,14.88,14.93,14.67,14.9,127400,6.7591353161142,6.78184746435383,6.66374429350775,6.76822017541005,280466.64422896,0.0,1.0
2006-01-18,14.86,14.97,14.8,14.9,93100,6.75005045681835,6.80001718294554,6.72279587893079,6.76822017541005,204956.393859624,0.0,1.0
2006-01-19,15.01,15.01,14.8,14.89,106200,6.81818690153724,6.81818690153724,6.72279587893079,6.76367774576213,233795.585691645,0.0,1.0
2006-01-20,14.8,15.03,14.66,15.03,159000,6.72279587893079,6.82727176083309,6.65920186385982,6.82727176083309,350032.939029864,0.0,1.0
2006-01-23,14.99,15.0,14.77,14.89,57400,6.80910204224139,6.81364447188931,6.70916858998701,6.76367774576213,126364.092454806,0.0,1.0
2006-01-24,14.98,15.22,14.92,15.0,135700,6.80455961259346,6.91357792414369,6.7773050347059,6.81364447188931,298738.803939324,0.0,1.0
2006-01-25,14.97,15.02,14.87,14.98,95600,6.80001718294554,6.82272933118517,6.75459288646627,6.80455961259346,210460.056422987,0.0,1.0
2006-01-26,15.4,15.4,14.97,15.0,227300,6.99534165780636,6.99534165780636,6.80001718294554,6.81364447188931,500393.000260931,0.0,1.0
2006-01-27,15.61,15.8,15.4,15.4,131000,7.09073268041281,7.17703884372341,6.99534165780636,6.99534165780636,288391.918320202,0.0,1.0
2006-01-30,15.45,15.6,15.39,15.6,72400,7.01805380604599,7.08619025076489,6.99079922815844,7.08619025076489,159386.067834982,0.0,1.0
2006-01-31,15.35,15.45,15.11,15.45,146300,6.97262950956673,7.01805380604599,6.8636111980165,7.01805380604599,322074.333207982,0.0,1.0
2006-02-01,15.2,15.38,15.12,15.35,209600,6.90449306484784,6.98625679851051,6.86815362766443,6.97262950956673,461427.069312323,0.0,1.0
2006-02-02,14.88,15.15,14.73,15.15,213400,6.7591353161142,6.88178091660821,6.69099887139531,6.88178091660821,469792.636408635,0.0,1.0
2006-02-03,14.49,14.85,14.25,14.85,142900,6.58198055984508,6.74550802717042,6.47296224829485,6.74550802717042,314589.352121808,0.0,1.0
2006-02-06,14.69,14.72,14.4,14.46,130800,6.6728291528036,6.68645644174738,6.54109869301374,6.5683532709013,287951.625315133,0.0,1.0
2006-02-07,14.88,14.88,14.56,14.65,204700,6.7591353161142,6.7591353161142,6.61377756738056,6.6546594342119,450639.890688133,0.0,1.0
2006-02-08,15.04,15.11,14.54,14.87,307000,6.83181419048102,6.8636111980165,6.60469270808471,6.75459288646627,675849.762780932,0.0,1.0
2006-02-09,14.76,15.17,14.63,15.04,148900,6.70462616033908,6.89086577590406,6.64557457491604,6.83181419048102,327798.142273879,0.0,1.0
2006-02-10,14.72,14.88,14.37,14.69,137700,6.68645644174738,6.7591353161142,6.52747140406996,6.6728291528036,303141.733990014,0.0,1.0
2006-02-13,14.95,15.12,14.72,15.1,243100,6.79093232364968,6.86815362766443,6.68645644174738,6.85906876836858,535176.147661383,0.0,1.0
2006-02-14,15.0,15.05,14.88,15.0,183700,6.81364447188931,6.83635662012894,6.7591353161142,6.81364447188931,404409.125155887,0.0,1.0
2006-02-15,15.07,15.17,14.95,14.99,198400,6.8454414794248,6.89086577590406,6.79093232364968,6.80910204224139,436770.661028459,0.0,1.0
2006-02-16,14.96,15.1,14.9,15.09,142200,6.79547475329761,6.85906876836858,6.76822017541005,6.85452633872065,313048.326604067,0.0,1.0
2006-02-17,15.1,15.17,14.96,15.02,414900,6.85906876836858,6.89086577590406,6.79547475329761,6.82272933118517,913387.839015663,0.0,1.0
2006-02-21,14.92,15.2,14.8,15.2,176500,6.7773050347059,6.90449306484784,6.72279587893079,6.90449306484784,388558.576973402,0.0,1.0
2006-02-22,14.96,15.05,14.77,14.85,173300,6.79547475329761,6.83635662012894,6.70916858998701,6.74550802717042,381513.888892298,0.0,1.0
2006-02-23,14.73,15.0,14.71,14.96,147700,6.69099887139531,6.81364447188931,6.68191401209945,6.79547475329761,325156.384243464,0.0,1.0
2006-02-24,14.75,14.79,14.62,14.77,100600,6.70008373069116,6.71825344928286,6.64103214526812,6.70916858998701,221467.381549712,0.0,1.0
2006-02-27,15.19,15.24,14.62,14.81,317100,6.89995063519991,6.92266278343954,6.64103214526812,6.72733830857872,698084.559536917,0.0,1.0
2006-02-28,15.0,15.25,14.82,15.25,255400,6.81364447188931,6.92720521308747,6.73188073822664,6.92720521308747,562254.167473127,0.0,1.0
2006-03-01,15.42,15.84,15.06,15.06,374900,7.00442651710221,7.19520856231512,6.84089904977687,6.84089904977687,825329.238001861,0.0,1.0
2006-03-02,15.28,15.44,15.04,15.38,118700,6.94083250203125,7.01351137639807,6.83181419048102,6.98625679851051,261313.898508458,0.0,1.0
2006-03-03,15.04,15.21,14.9,15.2,178100,6.83181419048102,6.90903549449576,6.76822017541005,6.90449306484784,392080.921013954,0.0,1.0
2006-03-06,15.18,15.19,14.82,15.04,171300,6.89540820555198,6.89995063519991,6.73188073822664,6.83181419048102,377110.958841608,0.0,1.0
2006-03-07,15.22,15.37,15.1,15.18,328200,6.91357792414369,6.98171436886258,6.85906876836858,6.89540820555198,722520.821318247,0.0,1.0
2006-03-08,15.35,15.37,14.96,15.22,142800,6.97262950956673,6.98171436886258,6.79547475329761,6.91357792414369,314369.205619274,0.0,1.0
2006-03-09,15.56,15.6,15.15,15.29,162000,7.06802053217318,7.08619025076489,6.88178091660821,6.94537493167917,356637.334105899,0.0,1.0
2006-03-10,15.83,15.83,15.5,15.64,297800,7.19066613266719,7.19066613266719,7.04076595428562,7.10435996935659,655596.284547757,0.0,1.0
2006-03-13,15.69,16.05,15.54,15.7,230000,7.23041239208654,7.3963109555761,7.16128799063256,7.23502068551681,499100.162523179,0.2275,1.0
2006-03-14,15.74,15.77,15.25,15.61,189400,7.25345385923787,7.26727873952867,7.02764748115486,7.19354604464442,410998.133834305,0.0,1.0
2006-03-15,16.09,16.23,15.57,15.69,324500,7.41474412929716,7.47926023732088,7.17511287092336,7.23041239208654,704165.229299007,0.0,1.0
2006-03-16,16.65,16.74,16.18,16.18,384600,7.67280856139203,7.71428320226442,7.45621877016955,7.45621877016955,834582.27176702,0.0,1.0
2006-03-17,16.89,17.0,16.54,16.7,907300,7.7834076037184,7.83409883145132,7.62211733365911,7.69585002854336,1968841.64111861,0.0,1.0
2006-03-20,16.65,16.86,16.42,16.86,263800,7.67280856139203,7.7695827234276,7.56681781249592,7.7695827234276,572446.18640702,0.0,1.0
2006-03-21,16.67,16.86,16.4,16.66,200500,7.68202514825256,7.7695827234276,7.55760122563539,7.67741685482229,435085.141677815,0.0,1.0
2006-03-22,17.01,17.04,16.38,16.5,262300,7.83870712488159,7.85253200517238,7.54838463877486,7.60368415993805,569191.185347086,0.0,1.0
2006-03-23,17.14,17.15,16.83,17.02,563300,7.89861493947504,7.9032232329053,7.75575784313681,7.84331541831185,1222361.39804046,0.0,1.0
2006-03-24,16.78,17.16,16.51,17.16,328900,7.73271637598548,7.90783152633557,7.60829245336831,7.90783152633557,713713.232408146,0.0,1.0
2006-03-27,16.68,16.9,16.53,16.79,298800,7.68663344168283,7.78801589714867,7.61750904022884,7.73732466941575,648396.211138808,0.0,1.0
2006-03-28,16.75,16.78,16.55,16.72,264100,7.71889149569468,7.73271637598548,7.62672562708937,7.70506661540389,573097.186619007,0.0,1.0
2006-03-29,17.2,17.2,16.7,16.74,150600,7.92626470005663,7.92626470005663,7.69585002854336,7.71428320226442,326802.106417351,0.0,1.0
2006-03-30,16.97,17.22,16.69,17.22,78400,7.82027395116052,7.93548128691716,7.69124173511309,7.93548128691716,170128.055399205,0.0,1.0
2006-03-31,17.19,17.19,16.58,17.03,290100,7.92165640662637,7.92165640662637,7.64055050738017,7.84792371174212,629517.204991192,0.0,1.0
2006-04-03,16.76,17.2,16.74,17.11,171700,7.72349978912495,7.92626470005663,7.71428320226442,7.88479005918424,372589.121327086,0.0,1.0
2006-04-04,16.8,17.05,16.71,16.77,234400,7.74193296284601,7.85714029860265,7.70045832197362,7.72810808255521,508648.165632318,0.0,1.0
2006-04-05,16.91,17.0,16.74,16.9,141600,7.79262419057893,7.83409883145132,7.71428320226442,7.78801589714867,307272.100057748,0.0,1.0
2006-04-06,16.75,16.93,16.69,16.89,296200,7.71889149569468,7.80184077743946,7.69124173511309,7.7834076037184,642754.20930159,0.0,1.0
2006-04-07,16.48,16.85,16.38,16.83,112400,7.59446757307752,7.76497442999734,7.54838463877486,7.75575784313681,243908.079424371,0.0,1.0
2006-04-10,16.31,16.47,16.04,16.47,94000,7.516126584763,7.58985927964725,7.39170266214583,7.58985927964725,203980.066422517,0.0,1.0
2006-04-11,16.09,16.37,15.968,16.31,136700,7.41474412929716,7.5437763453446,7.35852294944792,7.516126584763,296639.096595298,0.0,1.0
2006-04-12,15.83,16.2,15.75,16.03,125800,7.29492850011026,7.46543535703008,7.25806215266814,7.38709436871557,272986.088893113,0.0,1.0
2006-04-13,15.77,15.94,15.7,15.82,110400,7.26727873952867,7.34561972784318,7.23502068551681,7.29032020667999,239568.078011126,0.0,1.0
2006-04-17,15.63,15.76,15.5,15.74,152000,7.20276263150495,7.2626704460984,7.1428548169115,7.25345385923787,329840.107406623,0.0,1.0
2006-04-18,15.86,15.93,15.62,15.65,539900,7.30875338040106,7.34101143441291,7.19815433807468,7.21197921836548,1171583.3815055,0.0,1.0
2006-04-19,15.99,16.03,15.75,15.82,485700,7.36866119499451,7.38709436871557,7.25806215266814,7.29032020667999,1053969.34320656,0.0,1.0
2006-04-20,16.0,16.0,15.9,15.91,122700,7.37326948842477,7.37326948842477,7.32718655412212,7.33179484755238,266259.086702583,0.0,1.0
2006-04-21,15.76,16.15,15.5,16.15,311000,7.2626704460984,7.44239388987875,7.1428548169115,7.44239388987875,674870.219759603,0.0,1.0
2006-04-24,15.9,15.94,15.5,15.79,147600,7.32718655412212,7.34561972784318,7.1428548169115,7.2764953263892,320292.104297483,0.0,1.0
2006-04-25,15.81,15.94,15.67,15.94,99900,7.28571191324973,7.34561972784318,7.22119580522601,7.34561972784318,216783.070591589,0.0,1.0
2006-04-26,16.13,16.15,15.87,15.91,157900,7.43317730301822,7.44239388987875,7.31336167383132,7.33179484755238,342643.111575696,0.0,1.0
2006-04-27,15.9,16.24,15.68,16.0,147400,7.32718655412212,7.48386853075114,7.22580409865628,7.37326948842477,319858.104156159,0.0,1.0
2006-04-28,15.72,16.22,15.56,15.84,84000,7.24423727237734,7.47465194389061,7.17050457749309,7.29953679354052,182280.059356291,0.0,1.0
2006-05-01,15.36,15.97,15.34,15.85,226500,7.07833870888778,7.35944460813398,7.06912212202725,7.30414508697079,491505.16005,0.0,1.0
2006-05-02,15.58,15.58,15.21,15.42,105400,7.17972116435362,7.17972116435362,7.0092143074338,7.10598846946937,228718.074478013,0.0,1.0
2006-05-03,15.54,15.71,15.36,15.48,128100,7.16128799063256,7.23962897894707,7.07833870888778,7.13363823005097,277977.090518344,0.0,1.0
2006-05-04,15.44,15.69,15.31,15.61,57800,7.11520505632991,7.23041239208654,7.05529724173645,7.19354604464442,125426.040842781,0.0,1.0
2006-05-05,15.88,16.07,15.41,15.58,110600,7.31796996726159,7.40552754243663,7.10138017603911,7.17972116435362,240002.07815245,0.0,1.0
2006-05-08,15.5,15.65,15.24,15.65,442500,7.1428548169115,7.21197921836548,7.0230391877246,7.21197921836548,960225.312680464,0.0,1.0
2006-05-09,15.25,15.53,14.83,15.51,224700,7.02764748115486,7.15667969720229,6.83409915708371,7.14746311034176,487599.15877808,0.0,1.0
2006-05-10,15.41,15.51,15.0,15.24,134000,7.10138017603911,7.14746311034176,6.91244014539822,7.0230391877246,290780.094687417,0.0,1.0
2006-05-11,15.1,15.5,14.84,15.47,209500,6.95852307970088,7.1428548169115,6.83870745051398,7.1290299366207,454615.148037417,0.0,1.0
2006-05-12,14.88,15.1,14.45,15.1,184500,6.85714062423504,6.95852307970088,6.65898400673362,6.95852307970088,400365.130371854,0.0,1.0
2006-05-15,15.22,15.31,14.685,14.76,201500,7.01382260086407,7.05529724173645,6.76727890234486,6.80184110307185,437255.142384437,0.0,1.0
2006-05-16,15.26,15.32,15.15,15.16,119200,7.03225577458513,7.05990553516672,6.98156454685221,6.98617284028247,258664.084229404,0.0,1.0
2006-05-17,15.0,15.26,14.81,15.26,252500,6.91244014539822,7.03225577458513,6.82488257022318,7.03225577458513,547925.178422186,0.0,1.0
2006-05-18,14.9,15.31,14.81,15.25,318600,6.86635721109557,7.05529724173645,6.82488257022318,7.02764748115486,691362.225129934,0.0,1.0
2006-05-19,14.89,15.2,14.7,14.91,275700,6.8617489176653,7.00460601400353,6.77419134249026,6.87096550452584,598269.194815828,0.0,1.0
2006-05-22,14.81,15.05,14.64,14.9,161500,6.82488257022318,6.93548161254955,6.74654158190867,6.86635721109557,350455.114119536,0.0,1.0
2006-05-23,14.84,15.11,14.76,14.95,125600,6.83870745051398,6.96313137313114,6.80184110307185,6.8893986782469,272552.088751788,0.0,1.0
2006-05-24,14.78,15.1,14.58,14.75,237100,6.81105768993238,6.95852307970088,6.71889182132707,6.79723280964159,514507.167540199,0.0,1.0
2006-05-25,15.05,15.1,14.67,14.95,250600,6.93548161254955,6.95852307970088,6.76036646219946,6.8893986782469,543802.177079603,0.0,1.0
2006-05-26,15.0,15.24,14.86,15.1,270400,6.91244014539822,7.0230391877246,6.84792403737451,6.95852307970088,586768.191070729,0.0,1.0
2006-05-30,14.81,15.01,14.72,14.95,243300,6.82488257022318,6.91704843882849,6.78340792935079,6.8893986782469,527961.171921258,0.0,1.0
2006-05-31,15.19,15.19,14.77,14.91,232200,6.99999772057327,6.99999772057327,6.80644939650212,6.87096550452584,503874.164077748,0.0,1.0
2006-06-01,15.4,15.49,15.2,15.35,246500,7.09677188260884,7.13824652348123,7.00460601400353,7.07373041545752,534905.174182451,0.0,1.0
2006-06-02,15.6,15.66,15.44,15.53,293700,7.18893775121415,7.21658751179575,7.11520505632991,7.15667969720229,637329.207535033,0.0,1.0
2006-06-05,15.5,16.07,15.46,15.72,223700,7.1428548169115,7.40552754243663,7.12442164319044,7.24423727237734,485429.158071457,0.0,1.0
2006-06-06,15.48,15.62,15.22,15.51,139500,7.13363823005097,7.19815433807468,7.01382260086407,7.14746311034176,302715.098573841,0.0,1.0
2006-06-07,15.26,15.86,15.25,15.49,173000,7.03225577458513,7.30875338040106,7.02764748115486,7.13824652348123,375410.122245695,0.0,1.0
2006-06-08,15.39,15.46,14.9,15.16,140400,7.09216358917858,7.12442164319044,6.86635721109557,6.98617284028247,304668.099209801,0.0,1.0
2006-06-09,15.4,15.55,15.13,15.45,92700,7.09677188260884,7.16589628406283,6.97234795999168,7.11981334976017,201159.065503907,0.0,1.0
2006-06-12,15.03,15.36,15.0,15.13,192900,6.92626502568902,7.07833870888778,6.91244014539822,6.97234795999168,418593.136307484,0.0,1.0
2006-06-13,14.99,15.35,14.9,15.1,147500,7.0126705275065,7.18108689774681,6.97056643494642,7.06413108507993,315290.015597835,0.2275,1.0
2006-06-14,14.82,15.03,14.7,14.75,127800,6.93314057489302,7.0313834575332,6.87700178481291,6.90039294734629,273180.094870531,0.0,1.0
2006-06-15,15.07,15.14,14.79,14.89,93400,7.0500963875599,7.08284401510663,6.91910587737299,6.96588820243974,199648.050554832,0.0,1.0
2006-06-16,15.03,15.23,14.93,15.08,810000,7.0313834575332,7.12494810766671,6.98460113246645,7.05477462006658,1731423.13650336,0.0,1.0
2006-06-19,14.66,15.05,14.4,15.05,189800,6.85828885478621,7.04073992254655,6.73665480961265,7.04073992254655,405708.77939301,0.0,1.0
2006-06-20,14.8,14.97,14.51,14.65,152000,6.92378410987966,7.00331406249315,6.78811536718608,6.85361062227953,324909.033022854,0.0,1.0
2006-06-21,14.75,15.06,14.71,14.76,129100,6.90039294734629,7.04541815505323,6.88168001731959,6.90507117985296,275958.922126647,0.0,1.0
2006-06-22,14.67,14.83,14.55,14.7,192100,6.86296708729288,6.93781880739969,6.80682829721278,6.87700178481291,410625.166076909,0.0,1.0
2006-06-23,14.68,14.73,14.4,14.58,83700,6.86764531979956,6.89103648233294,6.73665480961265,6.8208629947328,178913.724105348,0.0,1.0
2006-06-26,15.0,15.11,14.74,15.11,171200,7.01734876001317,7.0688093175866,6.89571471483961,7.0688093175866,365950.174036267,0.0,1.0
2006-06-27,14.98,15.32,14.9,15.03,135800,7.00799229499982,7.16705220022679,6.97056643494642,7.0313834575332,290280.570292786,0.0,1.0
2006-06-28,15.12,15.12,14.86,14.97,121600,7.07348755009328,7.07348755009328,6.95185350491972,7.00331406249315,259927.226418283,0.0,1.0
2006-06-29,15.66,15.88,15.16,15.3,294500,7.32611210545375,7.42903322060061,7.09220048011998,7.15769573521344,629511.251481779,0.0,1.0
2006-06-30,16.24,16.24,15.54,15.8,1076500,7.59744959084093,7.59744959084093,7.26997331537365,7.39160736054721,2301082.72400725,0.0,1.0
2006-07-03,16.13,16.24,15.95,16.2,248300,7.5459890332675,7.59744959084093,7.46178084814734,7.57873666081423,530756.005918253,0.0,1.0
2006-07-05,16.21,16.3,15.8,16.0,302300,7.5834148933209,7.62551898588098,7.39160736054721,7.48517201068072,646184.215018478,0.0,1.0
2006-07-06,16.22,16.5,16.1,16.22,248600,7.58809312582758,7.71908363601449,7.53195433574747,7.58809312582758,531397.273746588,0.0,1.0
2006-07-07,15.94,16.19,15.79,16.01,216600,7.45710261564067,7.57405842830755,7.38692912804053,7.48985024318739,462995.372057566,0.0,1.0
2006-07-10,16.04,16.15,15.8,15.94,115600,7.50388494070742,7.55534549828085,7.39160736054721,7.45710261564067,247101.869851591,0.0,1.0
2006-07-11,16.14,16.25,15.9,15.98,167100,7.55066726577417,7.6021278233476,7.43838968561396,7.47581554566737,357186.180382361,0.0,1.0
2006-07-12,16.22,16.28,16.08,16.12,262800,7.58809312582758,7.61616252086763,7.52259787073412,7.54131080076082,561750.617621091,0.0,1.0
2006-07-13,16.06,16.19,15.95,16.1,165400,7.51324140572077,7.57405842830755,7.46178084814734,7.53195433574747,353552.329355131,0.0,1.0
2006-07-14,15.88,16.03,15.74,16.01,338100,7.42903322060061,7.49920670820075,7.36353796550716,7.48985024318739,722708.842533071,0.0,1.0
2006-07-17,15.71,16.01,15.65,15.88,123400,7.34950326798713,7.48985024318739,7.32143387294708,7.42903322060061,263774.83338829,0.0,1.0
2006-07-18,16.09,16.09,15.64,15.85,99800,7.5272761032408,7.5272761032408,7.3167556404404,7.41499852308059,213328.430892637,0.0,1.0
2006-07-19,16.4,16.71,16.17,16.17,146000,7.67230131094774,7.81732651865468,7.5647019632942,7.5647019632942,312083.676456162,0.0,1.0
2006-07-20,16.02,16.5,15.97,16.5,124200,7.49452847569407,7.71908363601449,7.47113731316069,7.71908363601449,265484.880930516,0.0,1.0
2006-07-21,15.82,16.02,15.5,16.02,158800,7.40096382556056,7.49452847569407,7.25126038534695,7.49452847569407,339444.437131771,0.0,1.0
2006-07-24,16.05,16.3,15.86,15.99,90200,7.5085631732141,7.62551898588098,7.41967675558726,7.48049377817404,192807.86038593,0.0,1.0
2006-07-25,16.14,16.3,15.97,16.1,86900,7.55066726577417,7.62551898588098,7.47113731316069,7.53195433574747,185753.91427425,0.0,1.0
2006-07-26,15.98,16.14,15.81,16.14,197400,7.47581554566737,7.55066726577417,7.39628559305388,7.55066726577417,421954.231044153,0.0,1.0
2006-07-27,16.0,16.11,15.92,16.05,259400,7.48517201068072,7.53663256825415,7.44774615062731,7.5085631732141,554482.915566633,0.0,1.0
2006-07-28,16.14,16.22,15.94,16.03,204100,7.55066726577417,7.58809312582758,7.45710261564067,7.49920670820075,436275.879210292,0.0,1.0
2006-07-31,15.93,16.17,15.85,16.17,194200,7.45242438313399,7.5647019632942,7.41499852308059,7.5647019632942,415114.040875251,0.0,1.0
2006-08-01,15.93,15.98,15.7,15.88,160700,7.45242438313399,7.47581554566737,7.34482503548045,7.42903322060061,343505.800044556,0.0,1.0
2006-08-02,16.15,16.27,15.98,16.06,74600,7.55534549828085,7.61148428836096,7.47581554566737,7.51324140572077,159461.933312532,0.0,1.0
2006-08-03,16.25,16.36,16.05,16.15,200900,7.6021278233476,7.65358838092103,7.5085631732141,7.55534549828085,429435.68904139,0.0,1.0
2006-08-04,16.25,16.4,16.11,16.25,310200,7.6021278233476,7.67230131094774,7.53663256825415,7.6021278233476,663070.934497955,0.0,1.0
2006-08-07,16.46,16.46,16.11,16.22,319300,7.70037070598779,7.70037070598779,7.53663256825415,7.58809312582758,682522.72529077,0.0,1.0
2006-08-08,16.35,16.53,16.11,16.4,350900,7.64891014841436,7.73311833353452,7.53663256825415,7.67230131094774,750069.603208679,0.0,1.0
2006-08-09,16.49,16.69,16.25,16.58,178100,7.71440540350781,7.80797005364132,7.6021278233476,7.75650949606789,380699.334087962,0.0,1.0
2006-08-10,16.36,16.66,16.23,16.49,1111100,7.65358838092103,7.7939353561213,7.59277135833425,7.71440540350781,2375042.2802085,0.0,1.0
2006-08-11,16.45,16.55,16.0,16.49,485600,7.69569247348111,7.74247479854787,7.48517201068072,7.71440540350781,1037998.85813091,0.0,1.0
2006-08-14,16.54,16.75,16.43,16.65,201300,7.73779656604119,7.83603944868138,7.68633600846776,7.78925712361462,430290.712812503,0.0,1.0
2006-08-15,16.85,16.86,16.54,16.8,282700,7.88282177374813,7.88750000625481,7.73779656604119,7.85943061121475,604288.050233952,0.0,1.0
2006-08-16,16.81,17.33,16.61,17.33,516800,7.86410884372143,8.10737693406855,7.77054419358792,8.10737693406855,1104690.7122777,0.0,1.0
2006-08-17,16.87,17.0,16.76,16.83,839700,7.89217823876148,7.95299526134826,7.84071768118805,7.87346530873478,1794908.65150849,0.0,1.0
2006-08-18,16.85,16.97,16.68,16.94,380500,7.88282177374813,7.93896056382824,7.80329182113465,7.92492586630821,813341.362271025,0.0,1.0
2006-08-21,17.08,17.08,16.71,16.72,217600,7.99042112140167,7.99042112140167,7.81732651865468,7.82200475116135,465132.931485348,0.0,1.0
2006-08-22,17.0,17.24,16.97,17.08,248200,7.95299526134826,8.06527284150847,7.93896056382824,7.99042112140167,530542.249975475,0.0,1.0
2006-08-23,16.9,17.23,16.8,17.15,138200,7.90621293628151,8.0605946090018,7.85943061121475,8.02316874894839,295410.712919463,0.0,1.0
2006-08-24,16.93,17.01,16.8,16.91,192800,7.92024763380153,7.95767349385494,7.85943061121475,7.91089116878818,412121.457676356,0.0,1.0
2006-08-25,17.05,17.18,16.87,16.87,123400,7.97638642388164,8.03720344646842,7.89217823876148,7.89217823876148,263774.83338829,0.0,1.0
2006-08-28,17.36,17.42,17.04,17.1,327500,8.12141163158858,8.14948102662863,7.97170819137496,7.99977758641502,700050.712598582,0.0,1.0
2006-08-29,17.49,17.62,17.31,17.38,260100,8.18222865417536,8.24304567676214,8.0980204690552,8.13076809660193,555979.20716608,0.0,1.0
2006-08-30,17.63,17.85,17.46,17.57,288100,8.24772390926882,8.35064502441568,8.16819395665533,8.21965451422876,615830.871143974,0.0,1.0
2006-08-31,17.5,17.84,17.5,17.62,233600,8.18690688668203,8.345966791909,8.18690688668203,8.24304567676214,499333.882329859,0.0,1.0
2006-09-01,17.25,17.47,17.18,17.25,234500,8.06995107401515,8.17287218916201,8.03720344646842,8.06995107401515,501257.685814863,0.0,1.0
2006-09-05,17.23,17.35,17.03,17.21,271800,8.0605946090018,8.11673339908191,7.96702995886829,8.05123814398845,580988.652471129,0.0,1.0
2006-09-06,17.05,17.24,17.0,17.12,262300,7.97638642388164,8.06527284150847,7.95299526134826,8.00913405142837,560681.837907201,0.0,1.0
2006-09-07,16.89,17.1,16.78,17.01,144600,7.90153470377483,7.99977758641502,7.8500741462014,7.95767349385494,309091.093257267,0.0,1.0
2006-09-08,17.0,17.04,16.74,16.93,190200,7.95299526134826,7.97170819137496,7.8313612161747,7.92024763380153,406563.803164123,0.0,1.0
2006-09-11,17.05,17.1,16.75,16.89,155300,7.97638642388164,7.99977758641502,7.83603944868138,7.90153470377483,331962.979134534,0.0,1.0
2006-09-12,17.03,17.28,16.83,17.05,139600,7.96702995886829,8.08398577153518,7.87346530873478,7.97638642388164,298403.296118358,0.0,1.0
2006-09-13,17.08,17.31,16.99,17.25,313600,8.09685091092853,8.20588344661434,8.05418600566017,8.17744017643543,661527.309681654,0.2275,1.0
2006-09-14,17.1,17.2,16.99,17.09,129600,8.10633200098817,8.15373745128634,8.05418600566017,8.10159145595835,273386.286143949,0.0,1.0
2006-09-15,17.72,18.24,17.08,17.23,1833900,8.40024579283686,8.64675413438738,8.09685091092853,8.1679590863758,3868542.51666194,0.0,1.0
2006-09-18,17.51,17.8,17.45,17.8,264400,8.30069434721069,8.4381701530754,8.27225107703178,8.4381701530754,557741.775127007,0.0,1.0
2006-09-19,17.7,17.7,17.45,17.56,165200,8.39076470277723,8.39076470277723,8.27225107703178,8.32439707235978,348483.136350157,0.0,1.0
2006-09-20,17.42,17.5,17.24,17.24,1294900,8.25802944194233,8.29595380218087,8.17269963140561,8.17269963140561,2731542.4531466,0.0,1.0
2006-09-21,17.6,17.6,17.31,17.45,3416700,8.34335925247905,8.34335925247905,8.20588344661434,8.27225107703178,7207399.10391998,0.0,1.0
2006-09-22,17.49,17.55,17.3,17.55,438500,8.29121325715106,8.31965652732996,8.20114290158452,8.31965652732996,924999.124028715,0.0,1.0
2006-09-25,17.45,17.56,17.3,17.49,357500,8.27225107703178,8.32439707235978,8.20114290158452,8.29121325715106,754132.695188748,0.0,1.0
2006-09-26,17.4,17.5,17.32,17.38,246600,8.24854835188269,8.29595380218087,8.21062399164416,8.23906726182306,520193.350023903,0.0,1.0
2006-09-27,17.51,17.52,17.35,17.35,328200,8.30069434721069,8.30543489224051,8.22484562673361,8.22484562673361,692325.456114537,0.0,1.0
2006-09-28,17.55,17.7,17.4,17.53,708200,8.31965652732996,8.39076470277723,8.24854835188269,8.31017543727033,1493921.04820328,0.0,1.0
2006-09-29,17.31,17.62,17.3,17.56,805300,8.20588344661434,8.35284034253869,8.20114290158452,8.32439707235978,1698749.81660279,0.0,1.0
2006-10-02,17.25,17.36,17.0,17.33,514300,8.17744017643543,8.22958617176343,8.05892655068999,8.21536453667397,1084896.35002957,0.0,1.0
2006-10-03,17.08,17.36,17.03,17.29,350800,8.09685091092853,8.22958617176343,8.07314818577944,8.1964023565547,739999.299222972,0.0,1.0
2006-10-04,17.63,17.65,16.96,16.96,931700,8.3575808875685,8.36706197762814,8.03996437057072,8.03996437057072,1965385.82407652,0.0,1.0
2006-10-05,17.8,17.8,17.5,17.7,213600,8.4381701530754,8.4381701530754,8.29595380218087,8.39076470277723,450581.101237249,0.0,1.0
2006-10-06,17.7,17.81,17.47,17.81,189900,8.39076470277723,8.44291069810522,8.28173216709142,8.44291069810522,400586.849835925,0.0,1.0
2006-10-09,17.82,17.88,17.44,17.74,192700,8.44765124313504,8.47609451331394,8.26751053200197,8.4097268828965,406493.343672368,0.0,1.0
2006-10-10,17.72,17.92,17.58,17.88,124500,8.40024579283686,8.49505669343321,8.33387816241941,8.47609451331394,262628.029513284,0.0,1.0
2006-10-11,17.61,17.78,17.45,17.7,189600,8.34809979750887,8.42868906301577,8.27225107703178,8.39076470277723,399954.011210592,0.0,1.0
2006-10-12,17.72,17.79,17.53,17.73,141600,8.40024579283686,8.43342960804558,8.31017543727033,8.40498633786668,298699.831157277,0.0,1.0
2006-10-13,17.85,18.0,17.69,17.7,271900,8.46187287822449,8.53298105367175,8.38602415774741,8.39076470277723,573562.740760337,0.0,1.0
2006-10-16,18.02,18.1,17.7,17.86,206600,8.54246214373139,8.58038650396993,8.39076470277723,8.46661342325431,435814.866646141,0.0,1.0
2006-10-17,17.99,18.09,17.7,17.74,126300,8.52824050864194,8.57564595894011,8.39076470277723,8.4097268828965,266425.061265283,0.0,1.0
2006-10-18,18.15,18.33,18.07,18.11,161000,8.60408922911902,8.68941903965574,8.56616486888048,8.58512704899975,339623.395595492,0.0,1.0
2006-10-19,18.3,18.38,18.15,18.19,113300,8.67519740456629,8.71312176480482,8.60408922911902,8.62305140923829,239002.054167511,0.0,1.0
2006-10-20,18.07,18.39,17.98,18.39,102800,8.56616486888048,8.71786230983464,8.52349996361212,8.71786230983464,216852.702280848,0.0,1.0
2006-10-23,18.18,18.21,17.8601,17.92,104800,8.61831086420847,8.63253249929793,8.46666082870461,8.49505669343321,221071.626449736,0.0,1.0
2006-10-24,17.98,18.2,17.82,18.06,101800,8.52349996361212,8.62779195426811,8.44765124313504,8.56142432385066,214743.240196404,0.0,1.0
2006-10-25,18.14,18.34,17.93,18.03,116500,8.5993486840892,8.69415958468555,8.49979723846303,8.54720268876121,245752.332837732,0.0,1.0
2006-10-26,18.61,18.69,18.3,18.3,177500,8.82215430049063,8.86007866072917,8.67519740456629,8.67519740456629,374429.519988819,0.0,1.0
2006-10-27,18.35,18.65,18.31,18.48,110900,8.69890012971537,8.8411164806099,8.6799379495961,8.760527215103,233939.345164845,0.0,1.0
2006-10-30,18.5,18.5,17.91,18.21,198800,8.77000830516264,8.77000830516264,8.4903161484034,8.63253249929793,419361.062387477,0.0,1.0
2006-10-31,18.44,18.6,18.16,18.6,110900,8.74156503498373,8.81741375546081,8.60882977414884,8.81741375546081,233939.345164845,0.0,1.0
2006-11-01,18.24,18.6,18.06,18.53,205000,8.64675413438738,8.81741375546081,8.56142432385066,8.78422994025209,432439.72731103,0.0,1.0
2006-11-02,18.01,18.85,17.69,18.85,324600,8.53772159870157,8.93592738120626,8.38602415774741,8.93592738120626,684731.392610539,0.0,1.0
2006-11-03,17.37,18.26,17.091,18.25,460500,8.23432671679324,8.65623522444701,8.10206551046133,8.6514946794172,971407.289886485,0.0,1.0
2006-11-06,17.75,17.85,17.4,17.42,216900,8.41446742792631,8.46187287822449,8.24854835188269,8.25802944194233,457542.326115915,0.0,1.0
2006-11-07,17.53,17.85,17.5,17.68,119200,8.31017543727033,8.46187287822449,8.29595380218087,8.38128361271759,251447.880465731,0.0,1.0
2006-11-08,17.58,17.73,17.47,17.51,137000,8.33387816241941,8.40498633786668,8.28173216709142,8.30069434721069,288996.305568835,0.0,1.0
2006-11-09,17.44,17.64,17.31,17.64,169800,8.26751053200197,8.36232143259832,8.20588344661434,8.36232143259832,358186.661938599,0.0,1.0
2006-11-10,17.59,17.63,17.36,17.36,116700,8.33861870744923,8.3575808875685,8.22958617176343,8.22958617176343,246174.225254621,0.0,1.0
2006-11-13,17.69,17.73,17.46,17.59,121400,8.38602415774741,8.40498633786668,8.2769916220616,8.33861870744923,256088.697051508,0.0,1.0
2006-11-14,17.5,17.69,17.46,17.67,527100,8.29595380218087,8.38602415774741,8.2769916220616,8.37654306768777,1111897.46471046,0.0,1.0
2006-11-15,17.64,17.73,17.4,17.52,781200,8.36232143259832,8.40498633786668,8.24854835188269,8.30543489224051,1647911.78036769,0.0,1.0
2006-11-16,17.49,17.67,17.45,17.67,185300,8.29121325715106,8.37654306768777,8.27225107703178,8.37654306768777,390883.324247482,0.0,1.0
2006-11-17,17.45,17.495,17.31,17.49,456800,8.27225107703178,8.29358352966596,8.20588344661434,8.29121325715106,963602.280174042,0.0,1.0
2006-11-20,17.99,17.99,17.44,17.5,199600,8.52824050864194,8.52824050864194,8.26751053200197,8.29595380218087,421048.632055032,0.0,1.0
2006-11-21,18.16,18.16,17.67,18.0,228800,8.60882977414884,8.60882977414884,8.37654306768777,8.53298105367175,482644.924920798,0.0,1.0
2006-11-22,18.07,18.441,18.0,18.25,158000,8.56616486888048,8.74203908948671,8.53298105367175,8.6514946794172,333295.00934216,0.0,1.0
2006-11-24,18.32,18.36,17.95,18.0,102300,8.68467849462592,8.70364067474519,8.50927832852267,8.53298105367175,215797.971238626,0.0,1.0
2006-11-27,17.81,18.22,17.7,18.22,270100,8.44291069810522,8.63727304432774,8.39076470277723,8.63727304432774,569765.709008338,0.0,1.0
2006-11-28,17.96,18.01,17.64,17.81,131100,8.51401887355249,8.53772159870157,8.36232143259832,8.44291069810522,276550.479270615,0.0,1.0
2006-11-29,18.18,18.4,17.87,18.19,300000,8.61831086420847,8.72260285486446,8.47135396828413,8.62305140923829,632838.625333215,0.0,1.0
2006-11-30,18.42,18.59,17.86,18.15,255000,8.7320839449241,8.812673210431,8.46661342325431,8.60408922911902,537912.831533232,0.0,1.0
2006-12-01,18.37,18.56,18.06,18.36,126700,8.70838121977501,8.79845157534154,8.56142432385066,8.70364067474519,267268.846099061,0.0,1.0
2006-12-04,18.9,18.95,18.55,18.55,366100,8.95963010635534,8.98333283150443,8.79371103031172,8.79371103031172,772274.069114967,0.0,1.0
2006-12-05,18.63,19.0,18.55,19.0,115700,8.83163539055027,9.00703555665352,8.79371103031172,9.00703555665352,244064.763170176,0.0,1.0
2006-12-06,18.61,18.7,18.36,18.56,145600,8.82215430049063,8.86481920575899,8.70364067474519,8.79845157534154,307137.679495054,0.0,1.0
2006-12-07,18.48,18.75,18.35,18.75,186600,8.760527215103,8.88852193090808,8.69890012971537,8.88852193090808,393625.62495726,0.0,1.0
2006-12-08,18.45,18.58,18.3,18.41,163700,8.74630558001355,8.80793266540118,8.67519740456629,8.72734339989428,345318.943223491,0.0,1.0
2006-12-11,18.51,18.61,18.41,18.45,130500,8.77474885019246,8.82215430049063,8.72734339989428,8.74630558001355,275284.802019948,0.0,1.0
2006-12-12,18.27,18.69,18.25,18.55,164900,8.66097576947683,8.86007866072917,8.6514946794172,8.79371103031172,347850.297724824,0.0,1.0
2006-12-13,18.02,18.47,18.0,18.47,313300,8.65030954315974,8.86632726205108,8.64070875565346,8.86632726205108,652654.794817641,0.2275,1.0
2006-12-14,18.04,18.36,18.0,18.12,304900,8.65991033066602,8.81352293076653,8.64070875565346,8.69831348069115,635156.230258215,0.0,1.0
2006-12-15,18.07,18.32,18.02,18.06,422600,8.67431151192545,8.79432135575397,8.65030954315974,8.6695111181723,880344.450334934,0.0,1.0
2006-12-18,17.77,18.22,17.69,18.05,236700,8.53029969933122,8.74631741822256,8.4918965493061,8.66471072441916,493084.551335256,0.0,1.0
2006-12-19,17.74,17.76,17.57,17.64,190600,8.5158985180718,8.52549930557808,8.4342918242684,8.46789458054039,397050.762503167,0.0,1.0
2006-12-20,17.9,18.18,17.86,18.0,560200,8.59270481812205,8.72711584320999,8.57350324310949,8.64070875565346,1166987.60311791,0.0,1.0
2006-12-21,17.8,18.0,17.74,17.74,333100,8.54470088059064,8.64070875565346,8.5158985180718,8.5158985180718,693901.411279145,0.0,1.0
2006-12-22,17.65,17.87,17.52,17.85,203600,8.47269497429353,8.57830363686263,8.4102898555027,8.56870284935635,424131.874321327,0.0,1.0
2006-12-26,17.77,17.95,17.64,17.64,225600,8.53029969933122,8.61670678688776,8.46789458054039,8.46789458054039,469961.448167443,0.0,1.0
2006-12-27,18.05,18.18,17.87,17.87,187900,8.66471072441916,8.72711584320999,8.57830363686263,8.57830363686263,391426.223894781,0.0,1.0
2006-12-28,18.02,18.06,17.92,18.05,203200,8.65030954315974,8.6695111181723,8.60230560562833,8.66471072441916,423298.609342306,0.0,1.0
2006-12-29,18.26,18.44,17.96,18.16,198200,8.76551899323512,8.85192608079166,8.6215071806409,8.71751505570371,412882.797104553,0.0,1.0
2007-01-03,18.53,18.71,18.2,18.43,336300,8.89512962456992,8.98153671212646,8.73671663071628,8.84712568703852,700567.531111308,0.0,1.0
2007-01-04,18.74,18.75,18.43,18.54,383900,8.99593789338588,9.00073828713902,8.84712568703852,8.89993001832306,799726.063614721,0.0,1.0
2007-01-05,18.21,18.65,18.14,18.62,193000,8.74151702446942,8.95273434960761,8.70791426819743,8.93833316834819,402050.352377289,0.0,1.0
2007-01-08,18.03,18.18,17.85,18.18,182200,8.65510993691288,8.72711584320999,8.56870284935635,8.72711584320999,379552.197943741,0.0,1.0
2007-01-09,18.2,18.29,17.96,18.06,193200,8.73671663071628,8.77992017449454,8.6215071806409,8.6695111181723,402466.984866799,0.0,1.0
2007-01-10,18.36,18.46,18.07,18.07,374700,8.81352293076653,8.86152686829794,8.67431151192545,8.67431151192545,780560.969097255,0.0,1.0
2007-01-11,18.47,18.76,18.37,18.45,193600,8.86632726205108,9.00553868089216,8.81832332451967,8.8567264745448,403300.249845819,0.0,1.0
2007-01-12,18.74,18.74,18.47,18.53,68600,8.99593789338588,8.99593789338588,8.86632726205108,8.89512962456992,142904.943901979,0.0,1.0
2007-01-16,18.7,18.92,18.56,18.87,295500,8.97673631837332,9.08234498094242,8.90953080582934,9.05834301217671,615574.503251238,0.0,1.0
2007-01-17,18.76,18.82,18.46,18.5,155700,9.00553868089216,9.03434104341101,8.86152686829794,8.8807284433105,324348.393083647,0.0,1.0
2007-01-18,18.54,18.82,18.45,18.8,271900,8.89993001832306,9.03434104341101,8.8567264745448,9.02474025590472,566411.869489041,0.0,1.0
2007-01-19,18.76,18.76,18.39,18.54,211400,9.00553868089216,9.00553868089216,8.82792411202595,8.89993001832306,440380.541412222,0.0,1.0
2007-01-22,18.91,18.92,18.51,18.68,207200,9.07754458718927,9.08234498094242,8.88552883706364,8.96713553086703,431631.259132509,0.0,1.0
2007-01-23,18.75,18.95,18.7011,18.7011,116900,9.00073828713902,9.09674616220184,8.97726436168616,8.97726436168616,243521.690118679,0.0,1.0
2007-01-24,18.8,18.87,18.7,18.75,121900,9.02474025590472,9.05834301217671,8.97673631837332,9.00073828713902,253937.502356433,0.0,1.0
2007-01-25,18.86,18.89,18.64,18.79,209200,9.05354261842357,9.06794379968299,8.94793395585447,9.01993986215158,435797.584027611,0.0,1.0
2007-01-26,18.93,18.98,18.6,18.83,202100,9.08714537469556,9.11114734346126,8.92873238084191,9.03914143716415,421007.13065,0.0,1.0
2007-01-29,19.17,19.23,18.87,18.87,124000,9.20235482477094,9.23115718728978,9.05834301217671,9.05834301217671,258312.143496289,0.0,1.0
2007-01-30,19.44,19.46,18.91,19.15,170600,9.33196545610574,9.34156624361202,9.07754458718927,9.19275403726465,355387.513552153,0.0,1.0
2007-01-31,19.74,19.97,19.26,19.35,319200,9.47597726869996,9.5863863250222,9.2455583685492,9.28876191232747,664945.45325819,0.0,1.0
2007-02-01,19.76,19.91,19.63,19.83,235300,9.48557805620624,9.55758396250335,9.42317293741541,9.51918081247823,490168.123908685,0.0,1.0
2007-02-02,19.95,20.5,19.74,19.74,227500,9.57678553751592,9.84080719393866,9.47597726869996,9.47597726869996,473919.456817789,0.0,1.0
2007-02-05,19.66,19.75,19.39,19.75,555200,9.43757411867483,9.4807776624531,9.30796348734003,9.4807776624531,1156571.79088016,0.0,1.0
2007-02-06,19.7,19.73,19.42,19.68,164300,9.4567756936874,9.47117687494682,9.32236466859946,9.44717490618112,342263.590132583,0.0,1.0
2007-02-07,20.17,20.17,19.45,19.82,269700,9.68239420008502,9.68239420008502,9.33676584985888,9.51438041872509,561828.912104429,0.0,1.0
2007-02-08,20.11,20.38,19.83,20.17,964800,9.65359183756617,9.78320246890097,9.51918081247823,9.68239420008502,2009835.12939694,0.0,1.0
2007-02-09,19.7,20.09,19.29,20.09,588600,9.4567756936874,9.64399105005989,9.25995954980862,9.64399105005989,1226149.41662835,0.0,1.0
2007-02-12,19.42,19.86,19.26,19.75,271200,9.32236466859946,9.53358199373765,9.2455583685492,9.4807776624531,564953.655775755,0.0,1.0
2007-02-13,19.96,20.0,19.41,19.41,152100,9.58158593126906,9.60078750628162,9.31756427484631,9.31756427484631,316849.008272465,0.0,1.0
2007-02-14,19.84,20.08,19.65,19.9,162200,9.52398120623137,9.63919065630675,9.43277372492169,9.55278356875021,337888.948992727,0.0,1.0
2007-02-15,19.84,20.21,19.68,19.83,275000,9.52398120623137,9.70159577509758,9.44717490618112,9.51918081247823,572869.673076448,0.0,1.0
2007-02-16,19.93,19.95,19.39,19.84,211300,9.56718475000964,9.57678553751592,9.30796348734003,9.52398120623137,440172.225167467,0.0,1.0
2007-02-20,20.05,20.13,19.64,19.84,123600,9.62478947504733,9.66319262507245,9.42797333116855,9.52398120623137,257478.878517269,0.0,1.0
2007-02-21,19.87,20.06,19.82,20.05,134500,9.53838238749079,9.62958986880047,9.51438041872509,9.62478947504733,280185.349195572,0.0,1.0
2007-02-22,19.7,19.88,19.64,19.83,290200,9.4567756936874,9.54318278124393,9.42797333116855,9.51918081247823,604533.742279219,0.0,1.0
2007-02-23,19.3,19.71,19.19,19.7,455000,9.26475994356177,9.46157608744054,9.21195561227722,9.4567756936874,947838.913635577,0.0,1.0
2007-02-26,19.08,19.37,18.81,19.3499,329900,9.15915128099267,9.29836269983375,9.02954064965786,9.28871390838994,687235.291446982,0.0,1.0
2007-02-27,18.63,19.45,18.53,19.45,628600,8.94313356210133,9.33676584985888,8.89512962456992,9.33676584985888,1309475.91453038,0.0,1.0
2007-02-28,19.0,19.28,18.42,18.64,610900,9.12074813096754,9.25515915605548,8.84232529328538,8.94793395585447,1272603.93920874,0.0,1.0
2007-03-01,18.85,19.12,18.37,18.73,867400,9.04874222467043,9.17835285600523,8.81832332451967,8.99113749963274,1806935.10700549,0.0,1.0
2007-03-02,18.86,19.21,18.57,18.8101,599100,9.05354261842357,9.2215563997835,8.91433119958249,9.0295886535954,1248022.62232764,0.0,1.0
2007-03-05,18.19,19.02,18.19,18.81,521900,8.73191623696314,9.13034891847382,8.73191623696314,9.02954064965786,1087202.48137672,0.0,1.0
2007-03-06,18.77,18.87,18.29,18.38,447700,9.0103390746453,9.05834301217671,8.77992017449454,8.82312371827281,932631.827768458,0.0,1.0
2007-03-07,18.92,19.15,18.66,18.79,328000,9.08234498094242,9.19275403726465,8.95753474336075,9.01993986215158,683277.282796636,0.0,1.0
2007-03-08,19.55,19.59,19.22,19.3,361400,9.38476978739029,9.40397136240285,9.22635679353664,9.26475994356177,752854.90854483,0.0,1.0
2007-03-09,20.03,20.18,19.63,19.67,623000,9.61518868754105,9.68719459383816,9.42317293741541,9.44237451242798,1297810.2048241,0.0,1.0
2007-03-12,20.21,20.55,19.8,20.03,797100,9.70159577509758,9.86480916270437,9.50477963121881,9.61518868754105,1660488.78694268,0.0,1.0
2007-03-13,19.92,20.16,19.66,19.93,665500,9.67159331414045,9.78811853479274,9.5453576584338,9.67644853166763,1370690.38879228,0.2275,1.0
2007-03-14,19.9,19.94,19.64,19.85,1486400,9.66188287908609,9.68130374919481,9.53564722337944,9.6376067914502,3061448.82629729,0.0,1.0
2007-03-15,20.05,20.17,19.92,19.94,249400,9.73471114199378,9.79297375231992,9.67159331414045,9.68130374919481,513674.204304725,0.0,1.0
2007-03-16,19.93,20.06,19.81,20.03,760400,9.67644853166763,9.73956635952095,9.61818592134148,9.72500070693942,1566150.22034207,0.0,1.0
2007-03-19,20.12,20.23,19.99,20.09,216900,9.76869766468403,9.822105057483,9.7055798368307,9.75413201210249,446735.905828769,0.0,1.0
2007-03-20,20.01,20.12,19.98,20.12,278500,9.71529027188506,9.76869766468403,9.70072461930352,9.76869766468403,573609.726940121,0.0,1.0
2007-03-21,19.57,19.97,19.15,19.62,3184400,9.50166070068919,9.69586940177634,9.29774156454767,9.52593678832508,6558717.46667188,0.0,1.0
2007-03-22,19.53,19.61,19.38,19.58,2596500,9.48223983058047,9.5210815707979,9.40941156767279,9.50651591821636,5347855.13824066,0.0,1.0
2007-03-23,19.45,19.6,19.4,19.54,724100,9.44339809036304,9.51622635327072,9.41912200272714,9.48709504810765,1491385.29004431,0.0,1.0
2007-03-26,19.3,19.57,19.1,19.5,842600,9.37056982745536,9.50166070068919,9.27346547691178,9.46767417799893,1735452.62448742,0.0,1.0
2007-03-27,19.13,19.3,19.03,19.3,1145100,9.28803112949331,9.37056982745536,9.23947895422152,9.37056982745536,2358493.71030209,0.0,1.0
2007-03-28,18.91,19.01,18.68,19.01,1065800,9.18121634389538,9.22976851916717,9.06954634077026,9.22976851916717,2195164.26202076,0.0,1.0
2007-03-29,18.7,19.12,18.63,19.12,628600,9.07925677582462,9.28317591196613,9.04527025313437,9.28317591196613,1294689.67452266,0.0,1.0
2007-03-30,18.94,18.95,18.64,18.75,724900,9.19578199647691,9.20063721400409,9.05012547066154,9.10353286346051,1493033.0020068,0.0,1.0
2007-04-02,19.19,19.25,18.86,19.01,879900,9.31716243465639,9.34629373981946,9.15694025625948,9.22976851916717,1812277.19473828,0.0,1.0
2007-04-03,19.12,19.26,18.94,18.95,457800,9.28317591196613,9.35114895734664,9.19578199647691,9.20063721400409,942903.170532091,0.0,1.0
2007-04-04,19.09,19.22,18.96,19.14,490500,9.2686102593846,9.33172808723792,9.20549243153127,9.29288634702049,1010253.39699867,0.0,1.0
2007-04-05,19.18,19.18,19.1,19.16,289400,9.31230721712921,9.31230721712921,9.27346547691178,9.30259678207485,596059.80242898,0.0,1.0
2007-04-09,19.01,19.21,18.98,19.16,291700,9.22976851916717,9.32687286971074,9.21520286658563,9.30259678207485,600796.974321124,0.0,1.0
2007-04-10,19.1,19.21,19.0,19.06,643400,9.27346547691178,9.32687286971074,9.22491330163999,9.25404460680306,1325172.34582863,0.0,1.0
2007-04-11,18.84,19.135,18.78,19.13,634800,9.14722982120512,9.2904587382569,9.11809851604205,9.28803112949331,1307459.44223192,0.0,1.0
2007-04-12,18.77,18.8,18.57,18.8,387700,9.11324329851487,9.12780895109641,9.01613894797129,9.12780895109641,798522.409819335,0.0,1.0
2007-04-13,18.97,19.0,18.7,18.8,385700,9.21034764905845,9.22491330163999,9.07925677582462,9.12780895109641,794403.129913122,0.0,1.0
2007-04-16,19.06,19.99,18.92,19.1,358200,9.25404460680306,9.7055798368307,9.18607156142255,9.27346547691178,737763.031202697,0.0,1.0
2007-04-17,19.33,19.47,18.98,19.07,625200,9.38513548003689,9.4531085254174,9.21520286658563,9.25889982433024,1287686.8986821,0.0,1.0
2007-04-18,19.18,19.51,19.16,19.43,438000,9.31230721712921,9.47252939552611,9.30259678207485,9.43368765530868,902122.299460585,0.0,1.0
2007-04-19,19.06,19.16,18.86,19.02,297400,9.25404460680306,9.30259678207485,9.15694025625948,9.23462373669434,612536.922053831,0.0,1.0
2007-04-20,19.19,19.41,19.09,19.37,295900,9.31716243465639,9.42397722025432,9.2686102593846,9.40455635014561,609447.462124171,0.0,1.0
2007-04-23,19.25,19.29,19.07,19.07,361500,9.34629373981946,9.36571460992817,9.25889982433024,9.25889982433024,744559.843047948,0.0,1.0
2007-04-24,19.26,19.33,19.0,19.33,327400,9.35114895734664,9.38513548003689,9.22491330163999,9.38513548003689,674326.120647022,0.0,1.0
2007-04-25,19.41,19.46,19.15,19.21,526800,9.42397722025432,9.44825330789022,9.29774156454767,9.32687286971074,1085018.32729643,0.0,1.0
2007-04-26,19.29,19.54,19.09,19.44,926300,9.36571460992817,9.48709504810765,9.2686102593846,9.43854287283586,1907844.48856242,0.0,1.0
2007-04-27,19.17,19.31,19.08,19.29,400200,9.30745199960203,9.37542504498253,9.26375504185742,9.36571460992817,824267.909233165,0.0,1.0
2007-04-30,18.71,19.17,18.67,19.16,392700,9.0841119933518,9.30745199960203,9.06469112324308,9.30259678207485,808820.609584866,0.0,1.0
2007-05-01,18.66,18.81,18.42,18.75,363100,9.0598359057159,9.13266416862359,8.94331068506361,9.10353286346051,747855.266972919,0.0,1.0
2007-05-02,18.68,18.74,18.4,18.41,223700,9.06954634077026,9.09867764593333,8.93360025000925,8.93845546753643,460741.457509892,0.0,1.0
2007-05-03,18.53,18.95,18.5,18.95,566500,8.99671807786258,9.20063721400409,8.98215242528104,9.20063721400409,1166786.03343475,0.0,1.0
2007-05-04,18.38,18.58,18.1,18.5,802600,8.92388981495489,9.02099416549847,8.78794372419388,8.98215242528104,1653067.02636316,0.0,1.0
2007-05-07,18.2,18.43,18.16,18.33,289300,8.83649589946567,8.94816590259079,8.81707502935696,8.899613727319,595853.83843367,0.0,1.0
2007-05-08,17.94,18.2,17.91,18.2,745600,8.71026024375902,8.83649589946567,8.69569459117748,8.83649589946567,1535667.5490361,0.0,1.0
2007-05-09,18.05,18.09,17.8,17.95,510300,8.76366763655799,8.7830885066667,8.64228719837851,8.7151154612862,1051034.26807017,0.0,1.0
2007-05-10,17.65,17.95,17.64,17.8899,374500,8.56945893547083,8.7151154612862,8.56460371794365,8.68593560394785,771335.162438331,0.0,1.0
2007-05-11,17.85,18.0,17.75,17.81,454900,8.66656328601441,8.73939154892209,8.61801111074262,8.64714241590569,936930.214668082,0.0,1.0
2007-05-14,17.75,18.11,17.63,17.95,352800,8.61801111074262,8.79279894172106,8.55974850041647,8.7151154612862,726640.975455923,0.0,1.0
2007-05-15,17.62,17.97,17.6,17.77,1180700,8.55489328288929,8.72482589634055,8.54518284783494,8.62772154579698,2431816.89263268,0.0,1.0
2007-05-16,17.61,17.7,17.48,17.6999,324500,8.55003806536211,8.59373502310672,8.48692023750879,8.59368647093145,668353.164783014,0.0,1.0
2007-05-17,17.18,17.6,17.14,17.37,394500,8.34126371169342,8.54518284783494,8.3218428415847,8.43351284470982,812527.961500458,0.0,1.0
2007-05-18,17.01,17.2,16.91,17.19,719200,8.25872501373138,8.35097414674778,8.21017283845959,8.3461189292206,1481293.05427409,0.0,1.0
2007-05-21,17.52,17.86,17.39,17.61,1186700,8.5063411076175,8.67141850354159,8.44322327976418,8.55003806536211,2444174.73235132,0.0,1.0
2007-05-22,17.67,17.92,17.58,17.63,680700,8.57916937052519,8.70054980870466,8.53547241278058,8.55974850041647,1401996.9160795,0.0,1.0
2007-05-23,17.34,17.89,17.33,17.74,684300,8.41894719212828,8.68598415612312,8.4140919746011,8.61315589321544,1409411.61991068,0.0,1.0
2007-05-24,17.18,18.0,17.03,17.41,481900,8.34126371169342,8.73939154892209,8.26843544878574,8.45293371481853,992540.493401954,0.0,1.0
2007-05-25,17.17,17.4,17.16,17.22,247900,8.33640849416624,8.44807849729136,8.33155327663906,8.36068458180213,510584.744375066,0.0,1.0
2007-05-29,17.54,17.63,17.32,17.32,322900,8.51605154267186,8.55974850041647,8.40923675707393,8.40923675707393,665057.740858043,0.0,1.0
2007-05-30,17.95,18.0,17.45,17.5,503400,8.7151154612862,8.73939154892209,8.47235458492725,8.49663067256314,1036822.75239374,0.0,1.0
2007-05-31,17.91,18.19,17.78,17.99,768700,8.69569459117748,8.83164068193849,8.63257676332416,8.73453633139491,1583245.23195286,0.0,1.0
2007-06-01,18.03,18.15,17.83,18.04,677700,8.75395720150363,8.81221981182978,8.65685285096005,8.75881241903081,1395817.99622018,0.0,1.0
2007-06-04,18.07,18.32,17.99,18.03,261100,8.77337807161235,8.89475850979182,8.73453633139491,8.75395720150363,537771.99175607,0.0,1.0
2007-06-05,17.63,18.08,17.57,17.97,530000,8.55974850041647,8.77823328913952,8.5306171952534,8.72482589634055,1091609.17514637,0.0,1.0
2007-06-06,17.47,17.56,17.31,17.53,592600,8.48206501998161,8.52576197772622,8.40438153954674,8.51119632514468,1220542.63621083,0.0,1.0
2007-06-07,17.2,17.45,17.01,17.37,561400,8.35097414674778,8.47235458492725,8.25872501373138,8.43351284470982,1156281.86967391,0.0,1.0
2007-06-08,17.25,17.47,17.02,17.2,443900,8.37525023438367,8.48206501998161,8.26358023125856,8.35097414674778,914274.175183913,0.0,1.0
2007-06-11,17.08,17.27,17.02,17.23,255500,8.29271153642163,8.38496066943803,8.26358023125856,8.36553979932931,526238.008018674,0.0,1.0
2007-06-12,16.71,17.165,16.63,17.0,577400,8.11306848791601,8.33398088540265,8.07422674769858,8.2538697962042,1189236.10892361,0.0,1.0
2007-06-13,16.74,16.8,16.51,16.72,208100,8.23809033924087,8.26761754475786,8.1249027180924,8.22824793740187,422864.263020574,0.2275,1.0
2007-06-14,16.59,16.84,16.53,16.72,186900,8.16427232544839,8.28730234843585,8.1347451199314,8.22824793740187,379785.347229915,0.0,1.0
2007-06-15,16.84,17.04,16.68,17.04,575700,8.28730234843585,8.38572636682583,8.20856313372387,8.38572636682583,1169836.40663597,0.0,1.0
2007-06-18,16.92,17.13,16.69,16.97,650700,8.32667195579184,8.43001717510132,8.21348433464337,8.35127796038934,1322238.23136707,0.0,1.0
2007-06-19,16.88,16.88,16.53,16.85,679800,8.30698715211385,8.30698715211385,8.1347451199314,8.29222354935535,1381370.13936274,0.0,1.0
2007-06-20,16.38,16.87,16.38,16.87,484800,8.06092710613891,8.30206595119435,8.06092710613891,8.30206595119435,985125.395061866,0.0,1.0
2007-06-21,16.6,16.61,16.26,16.38,657700,8.16919352636789,8.17411472728738,8.00187269510493,8.06092710613891,1336462.40167531,0.0,1.0
2007-06-22,16.71,16.76,16.45,16.54,841300,8.22332673648237,8.24793274107987,8.0953755125754,8.13966632085089,1709542.06861705,0.0,1.0
2007-06-25,16.7,16.9,16.49,16.71,839800,8.21840553556287,8.31682955395285,8.1150603162534,8.22332673648237,1706494.03212243,0.0,1.0
2007-06-26,16.84,17.0,16.54,16.71,751900,8.28730234843585,8.36604156314784,8.13966632085089,8.22332673648237,1527879.09353758,0.0,1.0
2007-06-27,17.03,17.09,16.55,16.6108,433500,8.38080516590633,8.41033237142332,8.14458752177039,8.17450842336094,880882.54694579,0.0,1.0
2007-06-28,16.78,17.23,16.73,17.15,848900,8.25777514291886,8.4792291842963,8.23316913832137,8.43985957694031,1724985.45352314,0.0,1.0
2007-06-29,16.5,16.92,16.41,16.81,1036000,8.1199815171729,8.32667195579184,8.07569070889741,8.27253874567736,2105177.205619,0.0,1.0
2007-07-02,16.73,16.84,16.61,16.65,505000,8.23316913832137,8.28730234843585,8.17411472728738,8.19379953096538,1026172.28652278,0.0,1.0
2007-07-03,16.4,16.82,16.39,16.82,415100,8.07076950797791,8.27745994659686,8.06584830705841,8.27745994659686,843493.299278425,0.0,1.0
2007-07-05,16.47,16.67,16.36,16.36,585800,8.1052179144144,8.20364193280438,8.05108470429992,8.05108470429992,1190359.85236642,0.0,1.0
2007-07-06,16.69,16.73,16.27,16.44,432100,8.21348433464337,8.23316913832137,8.00679389602443,8.09045431165591,878037.712884143,0.0,1.0
2007-07-09,16.48,16.67,16.31,16.67,441300,8.1101391153339,8.20364193280438,8.02647869970242,8.20364193280438,896732.336717825,0.0,1.0
2007-07-10,16.29,16.5,16.26,16.37,516800,8.01663629786342,8.1199815171729,8.00187269510493,8.05600590521941,1050150.1736138,0.0,1.0
2007-07-11,16.28,16.37,16.19,16.3,507500,8.01171509694393,8.05600590521941,7.96742428866844,8.02155749878292,1031252.34734715,0.0,1.0
2007-07-12,16.47,16.53,16.25,16.45,231400,8.1052179144144,8.1347451199314,7.99695149418543,8.0953755125754,470210.429903704,0.0,1.0
2007-07-13,16.45,16.51,16.28,16.46,287700,8.0953755125754,8.1249027180924,8.01171509694393,8.1002967134949,584613.399668521,0.0,1.0
2007-07-16,16.24,16.57,16.24,16.39,325100,7.99203029326593,8.15442992360939,7.99203029326593,8.06584830705841,660611.109601099,0.0,1.0
2007-07-17,16.27,16.41,16.13,16.32,304200,8.00679389602443,8.07569070889741,7.93789708315144,8.03139990062192,618141.801109364,0.0,1.0
2007-07-18,16.21,16.29,15.87,16.12,489400,7.97726669050744,8.01663629786342,7.80994585924448,7.93297588223195,994472.706978706,0.0,1.0
2007-07-19,16.19,16.33,16.16,16.19,363400,7.96742428866844,8.03632110154142,7.95266068590994,7.96742428866844,738437.64143045,0.0,1.0
2007-07-20,15.73,16.18,15.55,16.15,641500,7.7410490463715,7.96250308774894,7.65246742982052,7.94773948499044,1303543.60753339,0.0,1.0
2007-07-23,15.51,15.83,15.5,15.76,325800,7.63278262614252,7.79026105556648,7.62786142522303,7.75581264912999,662033.526631923,0.0,1.0
2007-07-24,15.08,15.56,14.96,15.5,482100,7.42117098660408,7.65738863074002,7.3621165755701,7.62786142522303,979638.929371546,0.0,1.0
2007-07-25,14.87,15.28,14.7399,15.28,740200,7.31782576729461,7.51959500499405,7.25380094333193,7.51959500499405,1504104.40887952,0.0,1.0
2007-07-26,14.43,14.7,14.11,14.63,791700,7.10129292683666,7.23416535166313,6.9438144974127,7.19971694522664,1608753.66186155,0.0,1.0
2007-07-27,13.87,14.5,13.84,13.95,828600,6.82570567534473,7.13574133327315,6.81094207258624,6.86507528270072,1683735.35962925,0.0,1.0
2007-07-30,13.84,14.11,13.68,13.88,594600,6.81094207258624,6.9438144974127,6.73220285787426,6.83062687626423,1208241.6664682,0.0,1.0
2007-07-31,14.04,14.43,13.95,13.98,1039600,6.90936609097621,7.10129292683666,6.86507528270072,6.87983888545922,2112492.4932061,0.0,1.0
2007-08-01,14.35,14.48,13.6,13.95,634200,7.06192331948067,7.12589893143416,6.69283325051827,6.86507528270072,1288709.82992623,0.0,1.0
2007-08-02,14.49,14.75,14.2,14.35,437400,7.13082013235365,7.25877135626062,6.98810530568819,7.06192331948067,888807.441831808,0.0,1.0
2007-08-03,14.26,14.52,14.12,14.5,758800,7.01763251120518,7.14558373511215,6.9487356983322,7.13574133327315,1541900.06141284,0.0,1.0
2007-08-06,15.0,15.11,14.06,14.38,851100,7.38180137924809,7.43593458936258,6.91920849281521,7.07668692223917,1729455.90704858,0.0,1.0
2007-08-07,15.0,15.19,14.48,14.86,601300,7.38180137924809,7.47530419671856,7.12589893143416,7.31290456637511,1221856.22947752,0.0,1.0
2007-08-08,15.3,15.52,15.02,15.11,995000,7.52943740683305,7.63770382706202,7.39164378108709,7.43593458936258,2021864.20809933,0.0,1.0
2007-08-09,15.51,15.53,14.7,14.92,1302800,7.63278262614252,7.64262502798152,7.23416535166313,7.3424317718921,2647321.29679579,0.0,1.0
2007-08-10,15.06,15.97,14.93,15.23,922300,7.41132858476508,7.85915786843947,7.3473529728116,7.49498900039656,1874136.03932665,0.0,1.0
2007-08-13,15.17,15.44,15.03,15.25,464300,7.46546179487957,7.59833421970603,7.39656498200659,7.50483140223556,943468.89630203,0.0,1.0
2007-08-14,14.64,15.27,14.64,15.03,429400,7.20463814614614,7.51467380407455,7.20463814614614,7.39656498200659,872551.247193822,0.0,1.0
2007-08-15,14.3,15.21,14.19,14.64,542000,7.03731731488318,7.48514659855756,6.98318410476869,7.20463814614614,1101357.18672346,0.0,1.0
2007-08-16,14.78,15.16,14.38,14.64,783400,7.27353495901912,7.46054059396007,7.07668692223917,7.20463814614614,1591887.85992464,0.0,1.0
2007-08-17,15.16,16.32,14.78,14.78,871800,7.46054059396007,8.03139990062192,7.27353495901912,7.27353495901912,1771518.81067437,0.0,1.0
2007-08-20,15.18,15.43,14.94,15.25,449000,7.47038299579907,7.59341301878653,7.3522741737311,7.50483140223556,912378.924056884,0.0,1.0
2007-08-21,15.21,15.32,14.98,15.16,514500,7.48514659855756,7.53927980867205,7.37195897740909,7.46054059396007,1045476.51765538,0.0,1.0
2007-08-22,15.21,15.48,15.02,15.25,457600,7.48514659855756,7.61801902338403,7.39164378108709,7.50483140223556,929854.333292719,0.0,1.0
2007-08-23,15.24,15.45,15.02,15.39,551100,7.49991020131606,7.60325542062553,7.39164378108709,7.57372821510854,1119848.60812416,0.0,1.0
2007-08-24,15.4,15.41,15.06,15.22,278900,7.57864941602804,7.58357061694754,7.41132858476508,7.49006779947706,566731.585566737,0.0,1.0
2007-08-27,14.95,15.39,14.95,15.38,172100,7.35719537465059,7.57372821510854,7.35719537465059,7.56880701418904,349711.387149644,0.0,1.0
2007-08-28,14.45,14.88,14.45,14.88,311700,7.11113532867566,7.3227469682141,7.11113532867566,7.3227469682141,633381.983582474,0.0,1.0
2007-08-29,15.0,15.04,14.41,14.56,194500,7.38180137924809,7.40148618292608,7.09145052499766,7.16526853879015,395228.732136,0.0,1.0
2007-08-30,15.01,15.2,14.71,14.8,207100,7.38672258016759,7.48022539763806,7.23908655258263,7.28337736085811,420832.238690826,0.0,1.0
2007-08-31,15.37,15.59,15.04,15.28,296200,7.56388581326954,7.67215223349851,7.40148618292608,7.51959500499405,601885.606471379,0.0,1.0
2007-09-04,15.7,15.83,15.27,15.33,345700,7.726285443613,7.79026105556648,7.51467380407455,7.54420100959155,702470.810793909,0.0,1.0
2007-09-05,15.34,16.41,15.2,15.71,381400,7.54912221051105,8.07569070889741,7.48022539763806,7.7312066445325,775014.079365915,0.0,1.0
2007-09-06,15.07,15.48,14.92,15.41,568900,7.41624978568458,7.61801902338403,7.3424317718921,7.58357061694754,1156018.64119368,0.0,1.0
2007-09-07,14.78,14.9,14.64,14.76,445400,7.27353495901912,7.3325893700531,7.20463814614614,7.26369255718012,905063.636469791,0.0,1.0
2007-09-10,14.59,14.88,14.34,14.88,366800,7.18003214154864,7.3227469682141,7.05700211856117,7.3227469682141,745346.524151593,0.0,1.0
2007-09-11,14.64,14.76,14.53,14.73,509400,7.20463814614614,7.26369255718012,7.15050493603165,7.24892895442162,1035113.19357367,0.0,1.0
2007-09-12,14.54,14.7,14.43,14.49,321400,7.26738345786974,7.34735466510902,7.21240325289274,7.24239245560747,643031.433127353,0.2275,1.0
2007-09-13,14.9,15.05,14.44,14.55,560000,7.44731867415813,7.52229168094495,7.21740145334519,7.2723816583222,1120403.24378132,0.0,1.0
2007-09-14,15.14,15.15,14.55,14.67,277500,7.56727548501705,7.57227368546951,7.2723816583222,7.33236006375166,555199.82169521,0.0,1.0
2007-09-17,15.23,15.29,14.88,15.07,648700,7.61225928908915,7.64224849180388,7.43732227325322,7.53228808184986,1297867.11471597,0.0,1.0
2007-09-18,15.71,15.85,15.21,15.33,348100,7.85217291080699,7.92214771714136,7.60226288818424,7.6622412936137,696450.659214784,0.0,1.0
2007-09-19,15.67,16.11,15.41,15.71,713400,7.83218010899717,8.0521009289052,7.70222689723334,7.85217291080699,1427313.70377428,0.0,1.0
2007-09-20,15.55,15.69,15.44,15.69,225300,7.77220170356771,7.84217650990208,7.7172214985907,7.84217650990208,450762.233614165,0.0,1.0
2007-09-21,15.78,15.9,15.58,15.7,558300,7.88716031397418,7.94713871940364,7.78719630492507,7.84717471035454,1117002.01964842,0.0,1.0
2007-09-24,15.92,16.06,15.75,15.81,168500,7.95713512030855,8.02710992664292,7.87216571261681,7.90215491533154,337121.333173488,0.0,1.0
2007-09-25,15.7,15.87,15.48,15.79,352100,7.84717471035454,7.93214411804627,7.73721430040052,7.89215851442663,704453.539527507,0.0,1.0
2007-09-26,15.79,15.97,15.68,15.84,209400,7.89215851442663,7.98212612257082,7.83717830944963,7.91714951668891,418950.784371088,0.0,1.0
2007-09-27,15.63,15.96,15.59,15.89,467100,7.81218730718735,7.97712792211837,7.79219450537753,7.94214051895118,934536.348518316,0.0,1.0
2007-09-28,15.39,15.68,15.22,15.68,325700,7.69223049632843,7.83717830944963,7.60726108863669,7.83717830944963,651634.529463531,0.0,1.0
2007-10-01,15.7,15.75,15.44,15.45,584000,7.84717471035454,7.87216571261681,7.7172214985907,7.72221969904316,1168420.52565767,0.0,1.0
2007-10-02,15.87,15.97,15.6,15.75,522000,7.93214411804627,7.98212612257082,7.79719270582998,7.87216571261681,1044375.88081045,0.0,1.0
2007-10-03,15.77,15.9,15.67,15.78,591900,7.88216211352172,7.94713871940364,7.83218010899717,7.88716031397418,1184226.2142753,0.0,1.0
2007-10-04,15.9,15.93,15.74,15.88,150300,7.94713871940364,7.962133320761,7.86716751216436,7.93714231849873,300708.227750595,0.0,1.0
2007-10-05,16.6,16.6,16.0,16.0,438500,8.2970127510755,8.2970127510755,7.99712072392819,7.99712072392819,877315.754282341,0.0,1.0
2007-10-08,16.38,16.63,16.2,16.63,171700,8.18705234112148,8.31200735243286,8.09708473297729,8.31200735243286,343523.637423667,0.0,1.0
2007-10-09,16.5,16.63,16.26,16.49,392200,8.24703074655095,8.31200735243286,8.12707393569202,8.24203254609849,784682.414662563,0.0,1.0
2007-10-10,16.51,16.57,16.33,16.5,217800,8.2520289470034,8.28201814971813,8.16206133885921,8.24703074655095,435756.833027808,0.0,1.0
2007-10-11,16.35,16.59,16.14,16.56,330700,8.17205773976412,8.29201455062304,8.06709553026256,8.27701994926568,661638.129854436,0.0,1.0
2007-10-12,16.42,16.42,16.23,16.38,279000,8.2070451429313,8.2070451429313,8.11207933433466,8.18705234112148,558200.901812482,0.0,1.0
2007-10-15,16.18,16.49,15.99,16.4,531300,8.08708833207238,8.24203254609849,7.99212252347573,8.19704874202639,1062982.57753753,0.0,1.0
2007-10-16,15.87,16.17,15.86,16.17,307400,7.93214411804627,8.08209013161993,7.92714591759382,8.08209013161993,615021.35203282,0.0,1.0
2007-10-17,15.79,16.09,15.18,16.09,365100,7.89215851442663,8.04210452800029,7.58726828682687,8.04210452800029,730462.90054386,0.0,1.0
2007-10-18,15.67,15.76,15.44,15.73,443700,7.83218010899717,7.87716391306927,7.7172214985907,7.8621693117119,887719.498688882,0.0,1.0
2007-10-19,14.88,15.63,14.82,15.63,740500,7.43732227325322,7.81218730718735,7.40733307053849,7.81218730718735,1481533.21789298,0.0,1.0
2007-10-22,15.07,15.22,14.67,14.75,831700,7.53228808184986,7.60726108863669,7.33236006375166,7.3723456673713,1663998.88902309,0.0,1.0
2007-10-23,15.0,15.23,14.96,15.22,539300,7.49730067868268,7.61225928908915,7.47730787687286,7.60726108863669,1078988.33816298,0.0,1.0
2007-10-24,14.9,15.02,14.73,14.92,533100,7.44731867415813,7.50729707958759,7.36234926646639,7.45731507506304,1066583.87367826,0.0,1.0
2007-10-25,14.86,15.26,14.66,14.97,344100,7.42732587234831,7.62725389044651,7.3273618632992,7.48230607732531,688447.77890206,0.0,1.0
2007-10-26,14.84,15.12,14.61,15.12,388200,7.4173294714434,7.55727908411214,7.30237086103693,7.55727908411214,776679.534349839,0.0,1.0
2007-10-29,14.95,15.06,14.68,14.96,518400,7.4723096764204,7.52728988139741,7.33735826420411,7.47730787687286,1037173.288529,0.0,1.0
2007-10-30,15.2,15.26,14.75,14.75,600800,7.59726468773178,7.62725389044651,7.3723456673713,7.3723456673713,1202032.62297111,0.0,1.0
2007-10-31,15.72,15.81,15.2,15.21,476100,7.85717111125945,7.90215491533154,7.59726468773178,7.60226288818424,952542.829221944,0.0,1.0
2007-11-01,15.2,15.73,15.16,15.33,784000,7.59726468773178,7.8621693117119,7.57727188592196,7.6622412936137,1568564.54129385,0.0,1.0
2007-11-02,15.09,15.59,14.84,15.41,927600,7.54228448275477,7.79219450537753,7.4173294714434,7.70222689723334,1855867.94452064,0.0,1.0
2007-11-05,14.87,15.16,14.6,14.94,472200,7.43232407280076,7.57727188592196,7.29737266058447,7.46731147596795,944740.020917039,0.0,1.0
2007-11-06,14.83,14.95,14.14,14.75,770600,7.41233127099094,7.4723096764204,7.06745543977154,7.3723456673713,1541754.89224623,0.0,1.0
2007-11-07,14.32,14.76,14.28,14.73,592700,7.15742304791573,7.37734386782375,7.13743024610591,7.36234926646639,1185826.79033784,0.0,1.0
2007-11-08,14.23,14.49,13.92,14.43,965600,7.11243924384363,7.24239245560747,6.95749502981753,7.21240325289274,1931895.30749151,0.0,1.0
2007-11-09,14.35,14.42,13.93,14.01,764700,7.1724176492731,7.20740505244028,6.96249323026998,7.00247883388962,1529950.64378496,0.0,1.0
2007-11-12,14.65,14.86,14.31,14.34,458500,7.32236366284675,7.42732587234831,7.15242484746327,7.16741944882064,917330.155845959,0.0,1.0
2007-11-13,15.2,15.35,14.66,14.74,696400,7.59726468773178,7.67223769451861,7.3273618632992,7.36734746691884,1393301.4624452,0.0,1.0
2007-11-14,14.98,15.31,14.77,15.17,565200,7.48730427777777,7.65224489270879,7.38234206827621,7.58227008637441,1130806.98818787,0.0,1.0
2007-11-15,15.03,15.07,14.64,14.78,568400,7.51229528004004,7.53228808184986,7.31736546239429,7.38734026872867,1137209.29243805,0.0,1.0
2007-11-16,14.77,15.06,14.47,14.8,432900,7.38234206827621,7.52728988139741,7.23239605470256,7.39733666963358,866111.721844528,0.0,1.0
2007-11-19,14.58,14.75,14.32,14.46,363900,7.28737625967956,7.3723456673713,7.15742304791573,7.2273978542501,728062.036450043,0.0,1.0
2007-11-20,14.28,14.75,14.0,14.7,638800,7.13743024610591,7.3723456673713,6.99748063343717,7.34735466510902,1278059.98594198,0.0,1.0
2007-11-21,14.08,14.34,13.92,14.09,690400,7.03746623705681,7.16741944882064,6.95749502981753,7.04246443750926,1381297.14197612,0.0,1.0
2007-11-23,14.36,14.48,14.14,14.35,213400,7.17741584972555,7.23739425515501,7.06745543977154,7.1724176492731,426953.664683812,0.0,1.0
2007-11-26,13.62,14.35,13.6,14.31,662700,6.80754901624387,7.1724176492731,6.79755261533896,7.15242484746327,1325877.19581051,0.0,1.0
2007-11-27,13.79,13.91,13.59,13.8,596400,6.89251842393561,6.95249682936507,6.79255441488651,6.89751662438806,1193229.45462711,0.0,1.0
2007-11-28,14.1,14.24,13.93,13.97,638000,7.04746263796172,7.11743744429609,6.96249323026998,6.9824860320798,1276459.40987944,0.0,1.0
2007-11-29,14.01,14.24,13.86,14.1,398700,7.00247883388962,7.11743744429609,6.92750582710279,7.04746263796172,797687.09517074,0.0,1.0
2007-11-30,14.26,14.38,14.07,14.3,701400,7.127433845201,7.18741225063046,7.03246803660435,7.14742664701082,1403305.06283611,0.0,1.0
2007-12-03,14.23,14.34,13.87,14.13,221300,7.11243924384363,7.16741944882064,6.93250402755525,7.06245723931908,442759.353301442,0.0,1.0
2007-12-04,13.9,14.17,13.88,14.15,248900,6.94749862891261,7.0824500411289,6.9375022280077,7.07245364022399,497979.227459236,0.0,1.0
2007-12-05,14.17,14.46,14.06,14.18,360200,7.0824500411289,7.2273978542501,7.0274698361519,7.08744824158136,720659.372160774,0.0,1.0
2007-12-06,14.58,14.58,14.09,14.19,415900,7.28737625967956,7.28737625967956,7.04246443750926,7.09244644203381,832099.480515452,0.0,1.0
2007-12-07,14.74,14.8,14.48,14.58,267900,7.36734746691884,7.39733666963358,7.23739425515501,7.28737625967956,535992.908944673,0.0,1.0
2007-12-10,15.15,15.16,14.47,14.8,290200,7.57227368546951,7.57727188592196,7.23239605470256,7.39733666963358,580608.966688108,0.0,1.0
2007-12-11,14.38,15.35,14.34,15.25,441500,7.18741225063046,7.67223769451861,7.16741944882064,7.62225568999406,883317.914516884,0.0,1.0
2007-12-12,13.99,14.74,13.82,14.73,452900,7.11743744429609,7.49900128155285,7.03094964118456,7.49391376372276,890218.010286514,0.25,1.0
2007-12-13,13.89,13.99,13.54,13.93,413000,7.06656226599519,7.11743744429609,6.88849914194203,7.08691233731555,811790.76672186,0.0,1.0
2007-12-14,13.35,13.96,13.34,13.65,405700,6.79183630317032,7.10217489080582,6.78674878534023,6.94446183807302,797441.922661159,0.0,1.0
2007-12-17,13.15,13.38,13.1,13.29,379900,6.69008594656852,6.80709885666059,6.66464835741807,6.76131119618978,746729.569679503,0.0,1.0
2007-12-18,13.58,13.72,13.17,13.22,768600,6.90884921326239,6.98007446288366,6.7002609822287,6.72569857137915,1510756.37603492,0.0,1.0
2007-12-19,13.65,13.76,13.45,13.73,652300,6.94446183807302,7.00042453420402,6.84271148147122,6.98516198071375,1282157.66860211,0.0,1.0
2007-12-20,13.76,13.8,13.46,13.75,615900,7.00042453420402,7.02077460552438,6.84779899930131,6.99533701637393,1210610.00780628,0.0,1.0
2007-12-21,14.29,14.42,14.04,14.18,1566500,7.27006297919879,7.33620071098996,7.14287503344654,7.2141002830678,3079104.68782033,0.0,1.0
2007-12-24,14.65,14.7,14.31,14.42,246600,7.45321362108204,7.47865121023249,7.28023801485897,7.33620071098996,484715.745940946,0.0,1.0
2007-12-26,14.63,14.78,14.53,14.7,267600,7.44303858542186,7.51935135287321,7.39216340712096,7.47865121023249,525993.242553922,0.0,1.0
2007-12-27,14.42,14.69,14.36,14.55,510000,7.33620071098996,7.4735636924024,7.30567560400942,7.40233844278114,1002453.48917227,0.0,1.0
2007-12-28,14.0,14.55,13.78,14.33,678200,7.12252496212618,7.40233844278114,7.0105995698642,7.29041305051915,1333066.58109144,0.0,1.0
2007-12-31,14.29,14.6,13.99,14.0,5403800,7.27006297919879,7.42777603193159,7.11743744429609,7.12252496212618,10621682.6760571,0.0,1.0
2008-01-02,13.95,14.23,13.77,14.09,1030800,7.09708737297573,7.23953787221825,7.00551205203411,7.16831262259699,2026135.40517408,0.0,1.0
2008-01-03,13.52,14.06,13.5,13.95,532600,6.87832410628185,7.15305006910672,6.86814907062167,7.09708737297573,1046875.93790814,0.0,1.0
2008-01-04,13.3,13.42,13.185,13.37,619100,6.76639871401987,6.82744892798095,6.70789225897383,6.8020113388305,1216899.91205207,0.0,1.0
2008-01-07,13.21,13.39,12.93,13.25,981400,6.72061105354906,6.81218637449068,6.57816055430654,6.74096112486942,1929035.00837974,0.0,1.0
2008-01-08,12.79,13.68,12.77,13.23,687800,6.50693530468527,6.95972439156329,6.49676026902509,6.73078608920924,1351936.2938288,0.0,1.0
2008-01-09,12.96,13.01,12.33,12.74,834900,6.59342310779681,6.61886069694726,6.27290948450113,6.48149771553482,1641075.32962731,0.0,1.0
2008-01-10,13.09,13.43,12.55,12.76,607200,6.65956083958798,6.83253644581104,6.38483487676311,6.491672751195,1193509.33063805,0.0,1.0
2008-01-11,13.17,13.52,12.84,12.9,399900,6.7002609822287,6.87832410628185,6.53237289383572,6.56289800081626,786041.47121567,0.0,1.0
2008-01-14,13.35,13.41,13.01,13.1,458800,6.79183630317032,6.82236141015086,6.61886069694726,6.66464835741807,901815.021239684,0.0,1.0
2008-01-15,12.95,13.25,12.89,13.02,466400,6.58833558996672,6.74096112486942,6.55781048298618,6.62394821477735,916753.543823427,0.0,1.0
2008-01-16,13.4,13.7,12.97,13.09,457300,6.81727389232077,6.96989942722348,6.5985106256269,6.65956083958798,898866.628624472,0.0,1.0
2008-01-17,13.46,13.64,13.21,13.4,885000,6.84779899930131,6.93937432024293,6.72061105354906,6.81727389232077,1739551.64297542,0.0,1.0
2008-01-18,13.25,13.83,13.04,13.51,590300,6.74096112486942,7.03603715901465,6.63412325043753,6.87323658845176,1160290.77383999,0.0,1.0
2008-01-22,13.38,13.96,12.77,12.77,608500,6.80709885666059,7.10217489080582,6.49676026902509,6.49676026902509,1196064.6042379,0.0,1.0
2008-01-23,14.28,14.44,13.08,13.08,1062600,7.2649754613687,7.34637574665014,6.65447332175789,6.65447332175789,2088641.32861658,0.0,1.0
2008-01-24,14.11,14.49,13.8,14.01,699700,7.17848765825717,7.3718133358006,7.02077460552438,7.12761247995627,1375326.87524282,0.0,1.0
2008-01-25,14.35,14.45,13.95,14.36,689500,7.30058808617933,7.35146326448023,7.09708737297573,7.30567560400942,1355277.80545938,0.0,1.0
2008-01-28,15.14,15.22,14.18,14.35,929000,7.70250199475645,7.74320213739717,7.2141002830678,7.30058808617933,1826037.82635498,0.0,1.0
2008-01-29,14.95,15.34,14.55,15.29,681600,7.60583915598474,7.80425235135826,7.40233844278114,7.7788147622078,1339749.60435259,0.0,1.0
2008-01-30,14.7,15.45,14.61,14.81,737800,7.47865121023249,7.86021504748925,7.43286354976168,7.53461390636348,1450216.04766922,0.0,1.0
2008-01-31,15.14,15.24,14.49,14.58,762100,7.70250199475645,7.75337717305735,7.3718133358006,7.41760099627141,1497980.00803567,0.0,1.0
2008-02-01,15.58,15.63,15.08,15.23,611400,7.92635277928042,7.95179036843087,7.67197688777591,7.74828965522727,1201764.82996064,0.0,1.0
2008-02-04,15.32,15.57,15.07,15.224,598000,7.79407731569808,7.92126526145033,7.66688936994582,7.74523714452921,1175425.85593141,0.0,1.0
2008-02-05,14.75,15.5,14.66,15.02,714100,7.50408879938294,7.8856526366397,7.45830113891213,7.64145178079537,1403631.44434886,0.0,1.0
2008-02-06,14.26,14.89,14.22,14.84,617900,7.25480042570852,7.5753140490042,7.23445035438816,7.54987645985375,1214541.1979599,0.0,1.0
2008-02-07,14.37,14.56,14.01,14.56,1015000,7.31076312183951,7.40742596061123,7.12761247995627,7.40742596061123,1995079.00296051,0.0,1.0
2008-02-08,14.09,14.47,14.02,14.38,490900,7.16831262259699,7.36163830014041,7.13269999778636,7.3158506396696,964910.623205233,0.0,1.0
2008-02-11,13.92,14.24,13.92,14.13,636600,7.08182481948546,7.24462539004834,7.08182481948546,7.18866269391735,1251297.82589621,0.0,1.0
2008-02-12,14.23,14.4,13.85,13.9,599400,7.23953787221825,7.32602567532978,7.04621219467483,7.07164978382528,1178177.68903894,0.0,1.0
2008-02-13,14.61,14.61,14.16,14.5,447500,7.43286354976168,7.43286354976168,7.20392524740762,7.37690085363069,879603.796871749,0.0,1.0
2008-02-14,14.18,14.69,14.17,14.62,373000,7.2141002830678,7.4735636924024,7.20901276523771,7.43795106759177,733166.963649525,0.0,1.0
2008-02-15,14.07,14.18,13.88,14.01,717700,7.15813758693681,7.2141002830678,7.0614747481651,7.12761247995627,1410707.58662537,0.0,1.0
2008-02-19,14.5,15.67,14.29,14.99,677100,7.37690085363069,7.97214043975123,7.27006297919879,7.6261892273051,1330904.42650695,0.0,1.0
2008-02-20,14.99,15.05,14.22,14.31,649000,7.6261892273051,7.65671433428564,7.23445035438816,7.28023801485897,1275671.20484864,0.0,1.0
2008-02-21,14.83,15.28,14.76,15.17,650500,7.54478894202366,7.77372724437771,7.50917631721303,7.71776454824672,1278619.59746385,0.0,1.0
2008-02-22,15.01,15.02,14.53,14.83,307300,7.63636426296528,7.64145178079537,7.39216340712096,7.54478894202366,604027.367103215,0.0,1.0
2008-02-25,15.45,15.45,14.8,14.84,624600,7.86021504748925,7.86021504748925,7.52952638853339,7.54987645985375,1227710.68497451,0.0,1.0
2008-02-26,15.47,15.54,15.24,15.38,476800,7.87039008314943,7.90600270796006,7.75337717305735,7.82460242267862,937195.732622235,0.0,1.0
2008-02-27,15.63,15.65,15.29,15.37,575300,7.95179036843087,7.96196540409105,7.7788147622078,7.81951490484853,1130806.84768786,0.0,1.0
2008-02-28,15.2,15.56,15.13,15.45,647500,7.73302710173699,7.91617774362024,7.69741447692636,7.86021504748925,1272722.81223343,0.0,1.0
2008-02-29,15.07,15.29,14.8,14.97,621500,7.66688936994582,7.7788147622078,7.52952638853339,7.61601419164492,1221617.34023641,0.0,1.0
2008-03-03,15.22,15.22,14.93,15.1,379200,7.74320213739717,7.74320213739717,7.59566412032456,7.68215192343609,745353.653125738,0.0,1.0
2008-03-04,15.29,15.38,14.97,15.16,492400,7.7788147622078,7.82460242267862,7.61601419164492,7.71267703041663,967859.015820446,0.0,1.0
2008-03-05,15.19,15.44,15.01,15.26,306500,7.7279395839069,7.85512752965916,7.63636426296528,7.76355220871753,602454.891041768,0.0,1.0
2008-03-06,14.97,15.15,14.8,15.13,521800,7.61601419164492,7.70758951258654,7.52952638853339,7.69741447692636,1025647.51107861,0.0,1.0
2008-03-07,15.05,15.11,14.75,14.83,1459000,7.65671433428564,7.68723944126618,7.50408879938294,7.54478894202366,2867803.21706343,0.0,1.0
2008-03-10,15.03,15.14,14.87,15.07,1122100,7.64653929862546,7.70250199475645,7.56513901334402,7.66688936994582,2205594.23568668,0.0,1.0
2008-03-11,16.09,16.1,15.38,15.48,950400,8.18581618861502,8.19090370644511,7.82460242267862,7.87547760097952,1868101.56099868,0.0,1.0
2008-03-12,15.57,16.05,15.53,15.69,863300,8.04845320720258,8.29657507871557,8.0277763845765,8.11048367508083,1670082.51821246,0.25,1.0
2008-03-13,15.95,16.04,15.19,15.42,682100,8.24488302215036,8.29140587305905,7.8520233922548,7.97091512235477,1319545.10097616,0.0,1.0
2008-03-14,15.65,16.1,15.38,16.07,643400,8.08980685245475,8.32242110699817,7.95023829972869,8.30691349002861,1244678.66583794,0.0,1.0
2008-03-17,15.79,16.0,15.13,15.18,745600,8.16217573164604,8.27072905043297,7.82100815831568,7.84685418659828,1442387.95966548,0.0,1.0
2008-03-18,16.68,16.7,15.97,16.02,767700,8.62223503507637,8.63257344638941,8.25522143346341,8.28106746174601,1485141.14355578,0.0,1.0
2008-03-19,16.72,17.1,16.72,16.82,810400,8.64291185770245,8.83934167265024,8.64291185770245,8.69460391426766,1567745.71152482,0.0,1.0
2008-03-20,17.04,17.14,16.87,16.98,2006600,8.80832643871111,8.86001849527632,8.72044994255026,8.77731120477199,3881834.33458255,0.0,1.0
2008-03-24,17.15,17.41,17.12,17.15,636100,8.86518770093284,8.99958704800237,8.84968008396328,8.86518770093284,1230556.57342169,0.0,1.0
2008-03-25,16.59,16.66,15.58,16.6,841000,8.57571218416768,8.61189662376333,8.0536224128591,8.5808813898242,1626942.42768062,0.0,1.0
2008-03-26,16.76,16.88,16.4,16.44,492000,8.66358868032854,8.72561914820678,8.47749727669379,8.49817409931988,951790.338191275,0.0,1.0
2008-03-27,16.35,16.76,16.35,16.76,411300,8.45165124841119,8.66358868032854,8.45165124841119,8.66358868032854,795673.508329414,0.0,1.0
2008-03-28,15.85,16.45,15.77,16.34,753900,8.19319096558516,8.5033433049764,8.15183732033299,8.44648204275467,1458444.58528944,0.0,1.0
2008-03-31,16.19,16.44,15.78,15.83,1273100,8.36894395790686,8.49817409931988,8.15700652598951,8.18285255427212,2462854.22673031,0.0,1.0
2008-04-01,16.83,16.83,16.17,16.17,713300,8.69977311992418,8.69977311992418,8.35860554659382,8.35860554659382,1379902.53705658,0.0,1.0
2008-04-02,17.35,17.5,16.92,16.97,1617200,8.96857181406325,9.04610989891106,8.74629597083286,8.77214199911547,3128527.10350189,0.0,1.0
2008-04-03,17.15,17.33,17.03,17.2,811600,8.86518770093284,8.95823340275021,8.80315723305459,8.89103372921544,1570067.15137406,0.0,1.0
2008-04-04,16.95,17.21,16.71,17.11,734200,8.76180358780243,8.89620293487196,8.63774265204593,8.84451087830675,1420334.28109763,0.0,1.0
2008-04-07,17.06,17.15,16.84,16.92,585900,8.81866485002415,8.86518770093284,8.7049423255807,8.74629597083286,1133443.00639485,0.0,1.0
2008-04-08,17.19,17.34,16.84,16.84,648600,8.88586452355892,8.96340260840673,8.7049423255807,8.7049423255807,1254738.23851801,0.0,1.0
2008-04-09,16.63,17.34,16.57,17.28,451600,8.59638900679377,8.96340260840673,8.56537377285464,8.93238737446761,873635.196599959,0.0,1.0
2008-04-10,16.66,16.82,16.44,16.66,524200,8.61189662376333,8.69460391426766,8.49817409931988,8.61189662376333,1014082.3074794,0.0,1.0
2008-04-11,16.51,16.86,16.38,16.49,653300,8.53435853891552,8.71528073689374,8.46715886538075,8.52402012760248,1263830.54459423,0.0,1.0
2008-04-14,16.52,17.04,16.31,16.4,507800,8.53952774457204,8.80832643871111,8.43097442578511,8.47749727669379,982355.962873028,0.0,1.0
2008-04-15,16.71,16.74,16.51,16.61,308100,8.63774265204593,8.65325026901549,8.53435853891552,8.58605059548072,596029.681294171,0.0,1.0
2008-04-16,17.05,17.08,16.76,16.84,647100,8.81349564436763,8.82900326133719,8.66358868032854,8.7049423255807,1251836.43870645,0.0,1.0
2008-04-17,17.11,17.58,16.75,16.94,484700,8.84451087830675,9.08746354416322,8.65841947467201,8.75663438214591,937668.245775023,0.0,1.0
2008-04-18,17.22,17.79,17.11,17.11,369700,8.90137214052848,9.19601686295016,8.84451087830675,8.84451087830675,715196.926888851,0.0,1.0
2008-04-21,16.94,17.2,16.89,17.12,258200,8.75663438214591,8.89103372921544,8.7307883538633,8.84968008396328,499496.474229649,0.0,1.0
2008-04-22,16.61,16.9,16.43,16.82,388000,8.58605059548072,8.73595755951982,8.49300489366335,8.69460391426766,750598.884589868,0.0,1.0
2008-04-23,16.97,17.05,16.48,16.69,484500,8.77214199911547,8.81349564436763,8.51885092194596,8.62740424073289,937281.339133481,0.0,1.0
2008-04-24,17.14,17.16,16.51,16.95,926900,8.86001849527632,8.87035690658936,8.53435853891552,8.76180358780243,1793118.83022255,0.0,1.0
2008-04-25,17.25,17.39,16.83,17.24,241100,8.91687975749804,8.98924863668933,8.69977311992418,8.91171055184152,466415.956377879,0.0,1.0
2008-04-28,17.15,17.34,16.98,17.26,585300,8.86518770093284,8.96340260840673,8.77731120477199,8.92204896315456,1132282.28647023,0.0,1.0
2008-04-29,17.22,17.42,16.88,17.21,665900,8.90137214052848,9.0047562536589,8.72561914820678,8.89620293487196,1288205.66301132,0.0,1.0
2008-04-30,16.83,17.36,16.61,17.24,486700,8.69977311992418,8.97374101971977,8.58605059548072,8.91171055184152,941537.312190434,0.0,1.0
2008-05-01,17.59,17.61,16.9,16.9,408200,9.09263274981974,9.10297116113279,8.73595755951982,8.73595755951982,789676.455385526,0.0,1.0
2008-05-02,17.7,17.9,17.65,17.79,616500,9.14949401204147,9.25287812517188,9.12364798375887,9.19601686295016,1192639.72255065,0.0,1.0
2008-05-05,17.58,17.84,17.3,17.84,414100,9.08746354416322,9.22186289123276,8.94272578578065,9.22186289123276,801090.20131099,0.0,1.0
2008-05-06,17.59,17.67,17.38,17.53,358700,9.09263274981974,9.13398639507191,8.98407943103281,9.06161751588062,693917.061604087,0.0,1.0
2008-05-07,17.09,17.59,17.03,17.59,459200,8.83417246699371,9.09263274981974,8.80315723305459,9.09263274981974,888337.648978524,0.0,1.0
2008-05-08,16.93,17.14,16.83,17.13,314500,8.75146517648938,8.86001849527632,8.69977311992418,8.8548492896198,608410.693823488,0.0,1.0
2008-05-09,16.87,16.99,16.69,16.88,565900,8.72044994255026,8.78248041042851,8.62740424073289,8.72561914820678,1094752.34224074,0.0,1.0
2008-05-12,17.0,17.2,16.9,16.97,382200,8.78764961608503,8.89103372921544,8.73595755951982,8.77214199911547,739378.591985173,0.0,1.0
2008-05-13,16.77,16.99,16.44,16.95,1845000,8.66875788598505,8.78248041042851,8.49817409931988,8.76180358780243,3569213.76821728,0.0,1.0
2008-05-14,16.4,16.5,16.2,16.5,9685900,8.47749727669379,8.529189333259,8.37411316356338,8.529189333259,18737695.196518,0.0,1.0
2008-05-15,16.56,16.6,16.36,16.38,1347000,8.56020456719812,8.5808813898242,8.45682045406771,8.46715886538075,2605816.23077977,0.0,1.0
2008-05-16,16.78,16.79,16.4,16.6,782700,8.67392709164158,8.67909629729809,8.47749727669379,8.5808813898242,1514159.14167136,0.0,1.0
2008-05-19,16.75,16.84,16.4,16.66,826000,8.65841947467201,8.7049423255807,8.47749727669379,8.61189662376333,1597924.42956503,0.0,1.0
2008-05-20,16.59,16.71,16.43,16.62,697300,8.57571218416768,8.63774265204593,8.49300489366335,8.59121980113725,1348950.00573329,0.0,1.0
2008-05-21,16.47,16.68,16.3,16.58,883600,8.51368171628944,8.62223503507637,8.42580522012859,8.57054297851116,1709353.54232888,0.0,1.0
2008-05-22,16.44,16.55,16.31,16.51,879900,8.49817409931988,8.5550353615416,8.43097442578511,8.53435853891552,1702195.76946037,0.0,1.0
2008-05-23,16.67,16.67,16.12,16.3,985700,8.61706582941985,8.61706582941985,8.33275951831122,8.42580522012859,1906869.38283565,0.0,1.0
2008-05-27,16.87,16.95,16.6625,16.69,593600,8.72044994255026,8.76180358780243,8.61318892517746,8.62740424073289,1148338.91209419,0.0,1.0
2008-05-28,16.75,16.94,16.65,16.87,621000,8.65841947467201,8.75663438214591,8.60672741810681,8.72044994255026,1201345.12198533,0.0,1.0
2008-05-29,16.71,16.85,16.54,16.81,664200,8.63774265204593,8.71011153123722,8.54986615588508,8.68943470861114,1284916.95655822,0.0,1.0
2008-05-30,16.65,16.83,16.48,16.64,1929900,8.60672741810681,8.69977311992418,8.51885092194596,8.60155821245029,3733455.63755151,0.0,1.0
2008-06-02,16.59,16.72,16.33,16.72,735900,8.57571218416768,8.64291185770245,8.44131283709815,8.64291185770245,1423622.98755073,0.0,1.0
2008-06-03,16.26,16.6,16.06,16.45,865300,8.40512839750251,8.5808813898242,8.30174428437209,8.5033433049764,1673951.58462787,0.0,1.0
2008-06-04,16.42,16.69,15.92,16.14,642700,8.48783568800683,8.62740424073289,8.2293754051808,8.34309792962426,1243324.49259255,0.0,1.0
2008-06-05,16.59,16.59,16.35,16.4,537700,8.57571218416768,8.57571218416768,8.45165124841119,8.47749727669379,1040198.50578343,0.0,1.0
2008-06-06,16.21,16.58,16.17,16.42,720500,8.3792823692199,8.57054297851116,8.35860554659382,8.48783568800683,1393831.17615206,0.0,1.0
2008-06-09,16.04,16.3,15.92,16.19,832200,8.29140587305905,8.42580522012859,8.2293754051808,8.36894395790686,1609918.5354528,0.0,1.0
2008-06-10,16.04,16.2,15.92,15.92,745000,8.29140587305905,8.37411316356338,8.2293754051808,8.2293754051808,1441227.23974085,0.0,1.0
2008-06-11,15.61,15.98,15.54,15.9,715300,8.19836017124168,8.39268389086752,8.16159622428544,8.35066795148896,1361959.31464046,0.25,1.0
2008-06-12,15.66,16.06,15.54,15.59,693500,8.22462013335328,8.43469983024608,8.16159622428544,8.18785618639704,1320451.25779835,0.0,1.0
2008-06-13,15.9,15.9,15.47,15.83,468000,8.35066795148896,8.35066795148896,8.1248322773292,8.31390400453272,891090.394592112,0.0,1.0
2008-06-16,15.97,16.055,15.68,15.78,526600,8.3874318984452,8.43207383403492,8.23512411819792,8.28764404242112,1002667.09784659,0.0,1.0
2008-06-17,15.46,16.03,15.46,15.98,489900,8.11958028490688,8.41894385297912,8.11958028490688,8.39268389086752,932788.855364691,0.0,1.0
2008-06-18,15.44,15.53,15.18,15.34,678700,8.10907630006224,8.15634423186312,7.97252449708192,8.05655637583904,1292271.47608903,0.0,1.0
2008-06-19,15.95,15.96,15.34,15.51,600000,8.37692791360056,8.38217990602288,8.05655637583904,8.14584024701848,1142423.5828104,0.0,1.0
2008-06-20,15.77,16.11,15.55,15.68,945600,8.2823920499988,8.46095979235768,8.16684821670776,8.23512411819792,1800459.56650919,0.0,1.0
2008-06-23,15.33,15.9,15.29,15.88,480600,8.05130438341672,8.35066795148896,8.03029641372744,8.34016396664432,915081.28983113,0.0,1.0
2008-06-24,15.54,15.65,15.12,15.25,594600,8.16159622428544,8.21936814093096,7.94101254254799,8.00928844403816,1132141.77056511,0.0,1.0
2008-06-25,15.73,15.98,15.51,15.6,592100,8.26138408030952,8.39268389086752,8.14584024701848,8.19310817881936,1127381.6723034,0.0,1.0
2008-06-26,15.34,15.71,15.28,15.51,397600,8.05655637583904,8.25088009546488,8.02504442130512,8.14584024701848,757046.027542358,0.0,1.0
2008-06-27,15.3,15.41,15.08,15.37,1136500,8.03554840614976,8.09332032279528,7.92000457285871,8.072312353106,2163940.66977336,0.0,1.0
2008-06-30,15.36,15.56,15.17,15.29,532700,8.06706036068368,8.17210020913008,7.9672725046596,8.03029641372744,1014281.73760517,0.0,1.0
2008-07-01,15.41,15.42,15.04,15.2,616700,8.09332032279528,8.0985723152176,7.89899660316943,7.98302848192655,1174221.03919862,0.0,1.0
2008-07-02,15.2,15.47,15.13,15.38,539000,7.98302848192655,8.1248322773292,7.94626453497032,8.07756434552832,1026277.18522468,0.0,1.0
2008-07-03,15.22,15.4,15.15,15.23,254500,7.9935324667712,8.08806833037296,7.95676851981495,7.99878445919352,484578.003042078,0.0,1.0
2008-07-07,15.0,15.42,14.92,15.35,623600,7.87798863348015,8.0985723152176,7.83597269410159,8.06180836826136,1187358.91040094,0.0,1.0
2008-07-08,15.81,15.88,14.92,14.97,794100,8.30340001968808,8.34016396664432,7.83597269410159,7.86223265621319,1511997.61184956,0.0,1.0
2008-07-09,14.76,15.8,14.72,15.8,578200,7.75194081534447,8.29814802726576,7.73093284565519,8.29814802726576,1100915.52596829,0.0,1.0
2008-07-10,15.2,15.29,14.75,14.76,715500,7.98302848192655,8.03029641372744,7.74668882292215,7.75194081534447,1362340.1225014,0.0,1.0
2008-07-11,15.17,15.29,14.74,15.03,789500,7.9672725046596,8.03029641372744,7.74143683049983,7.89374461074711,1503239.03104802,0.0,1.0
2008-07-14,14.6,15.45,14.56,15.03,483300,7.66790893658735,8.11432829248456,7.64690096689807,7.89374461074711,920222.195953777,0.0,1.0
2008-07-15,14.27,14.96,14.23,14.46,809000,7.49459318665079,7.85698066379087,7.47358521696151,7.59438104267487,1540367.79748935,0.0,1.0
2008-07-16,14.87,14.87,14.14,14.32,900100,7.80971273198999,7.80971273198999,7.42631728516062,7.52085314876239,1713825.77814607,0.0,1.0
2008-07-17,15.27,15.29,14.65,14.91,824600,8.0197924288828,8.03029641372744,7.69416889869895,7.83072070167927,1570070.81064242,0.0,1.0
2008-07-18,15.06,15.45,14.91,15.32,699300,7.90950058801407,8.11432829248456,7.83072070167927,8.0460523909944,1331494.68576552,0.0,1.0
2008-07-21,14.87,14.91,14.35,14.8,726000,7.80971273198999,7.83072070167927,7.53660912602935,7.77294878503375,1382332.53520058,0.0,1.0
2008-07-22,15.63,15.67,14.71,14.8,802800,8.20886415608632,8.2298721257756,7.72568085323287,7.77294878503375,1528562.75380031,0.0,1.0
2008-07-23,15.77,15.95,15.41,15.63,729500,8.2823920499988,8.37692791360056,8.09332032279528,8.20886415608632,1388996.67276698,0.0,1.0
2008-07-24,15.18,15.87,15.14,15.87,729700,7.97252449708192,8.334911974222,7.95151652739264,8.334911974222,1389377.48062791,0.0,1.0
2008-07-25,15.28,15.59,15.12,15.29,604700,8.02504442130512,8.18785618639704,7.94101254254799,8.03029641372744,1151372.56754241,0.0,1.0
2008-07-28,14.85,15.52,14.79,15.21,401200,7.79920874714535,8.1510922394408,7.76769679261143,7.98828047434888,763900.569039221,0.0,1.0
2008-07-29,15.27,15.4,14.77,14.91,664300,8.0197924288828,8.08806833037296,7.75719280776679,7.83072070167927,1264853.31010158,0.0,1.0
2008-07-30,14.0,14.7,13.9,14.16,2161400,7.35278939124814,7.72042886081055,7.30026946702494,7.43682127000526,4115390.553144,0.0,1.0
2008-07-31,14.17,14.23,13.67,13.78,1799200,7.44207326242759,7.47358521696151,7.17947364131158,7.2372455579571,3425747.51698745,0.0,1.0
2008-08-01,14.21,14.25,13.9,14.2,796900,7.46308123211687,7.48408920180615,7.30026946702494,7.45782923969454,1517328.92190268,0.0,1.0
2008-08-04,13.98,14.39,13.92,14.33,1341300,7.3422854064035,7.55761709571863,7.31077345186958,7.52610514118471,2553887.91937265,0.0,1.0
2008-08-05,14.54,14.57,14.05,14.17,663500,7.63639698205343,7.65215295932039,7.37904935335974,7.44207326242759,1263330.07865783,0.0,1.0
2008-08-06,14.36,14.55,14.17,14.41,730900,7.54186111845167,7.64164897447575,7.44207326242759,7.56812108056327,1391662.32779353,0.0,1.0
2008-08-07,13.9,14.22,13.8,14.22,990700,7.30026946702494,7.46833322453919,7.24774954280174,7.46833322453919,1886331.73915044,0.0,1.0
2008-08-08,14.5,14.56,13.76,13.96,910400,7.61538901236415,7.64690096689807,7.22674157311246,7.33178142155886,1733437.38298431,0.0,1.0
2008-08-11,15.06,15.12,14.41,14.5,951700,7.90950058801407,7.94101254254799,7.56812108056327,7.61538901236415,1812074.20626776,0.0,1.0
2008-08-12,15.15,15.3,14.78,14.98,2441900,7.95676851981495,8.03554840614976,7.76244480018911,7.86748464863551,4649473.57810786,0.0,1.0
2008-08-13,15.09,15.24,14.92,15.03,1018500,7.92525656528103,8.00403645161584,7.83597269410159,7.89374461074711,1939264.03182065,0.0,1.0
2008-08-14,15.18,15.43,14.94,15.04,768500,7.97252449708192,8.10382430763992,7.84647667894623,7.89899660316943,1463254.20564965,0.0,1.0
2008-08-15,15.34,15.5,15.09,15.39,798700,8.05655637583904,8.14058825459616,7.92525656528103,8.08281633795064,1520756.19265111,0.0,1.0
2008-08-18,14.99,15.35,14.7201,15.35,678100,7.87273664105783,8.06180836826136,7.73098536557941,8.06180836826136,1291129.05250622,0.0,1.0
2008-08-19,14.95,14.96,14.73,14.84,524100,7.85172867136855,7.85698066379087,7.73618483807751,7.79395675472303,997906.999584884,0.0,1.0
2008-08-20,15.05,15.19,14.73,14.94,565800,7.90424859559175,7.97777648950423,7.73618483807751,7.84647667894623,1077305.43859021,0.0,1.0
2008-08-21,14.93,15.12,14.75,14.79,488800,7.84122468652391,7.94101254254799,7.74668882292215,7.76769679261143,930694.412129539,0.0,1.0
2008-08-22,15.36,15.39,14.91,15.07,456100,8.06706036068368,8.08281633795064,7.83072070167927,7.91475258043639,868432.326866372,0.0,1.0
2008-08-25,15.03,15.21,14.97,15.18,407900,7.89374461074711,7.98828047434888,7.86223265621319,7.97252449708192,776657.632380604,0.0,1.0
2008-08-26,15.28,15.29,14.95,15.03,732300,8.02504442130512,8.03029641372744,7.85172867136855,7.89374461074711,1394327.98282009,0.0,1.0
2008-08-27,15.35,15.53,15.15,15.2,387400,8.06180836826136,8.15634423186312,7.95676851981495,7.98302848192655,737624.826634581,0.0,1.0
2008-08-28,15.93,15.93,15.27,15.42,296900,8.36642392875592,8.36642392875592,8.0197924288828,8.0985723152176,565309.26956068,0.0,1.0
2008-08-29,15.75,15.95,15.6,15.69,329700,8.27188806515416,8.37692791360056,8.19310817881936,8.24037611062024,627761.758754315,0.0,1.0
2008-09-02,15.82,16.2,15.59,16.04,661700,8.3086520121104,8.50822772415857,8.18785618639704,8.42419584540144,1259902.8079094,0.0,1.0
2008-09-03,16.09,16.14,15.66,15.77,651100,8.45045580751304,8.47671576962465,8.22462013335328,8.2823920499988,1239719.99127975,0.0,1.0
2008-09-04,15.61,16.03,15.5,16.0,596100,8.19836017124168,8.41894385297912,8.14058825459616,8.40318787571216,1134997.82952213,0.0,1.0
2008-09-05,15.52,15.63,15.3,15.45,485100,8.1510922394408,8.20886415608632,8.03554840614976,8.11432829248456,923649.466702208,0.0,1.0
2008-09-08,16.2,16.46,15.74,15.93,752200,8.50822772415857,8.64477952713889,8.26663607273184,8.36642392875592,1432218.3649833,0.0,1.0
2008-09-09,15.75,16.34,15.75,16.16,709200,8.27188806515416,8.58175561807105,8.27188806515416,8.48721975446928,1350344.67488189,0.0,1.0
2008-09-10,15.74,16.1,15.58,15.88,719400,8.26663607273184,8.45570779993536,8.18260419397472,8.34016396664432,1369765.87578967,0.0,1.0
2008-09-11,15.6,15.6,15.01,15.12,476700,8.32440798937736,8.32440798937736,8.00957461029193,8.06827235893498,893339.203158906,0.25,1.0
2008-09-12,15.84,15.84,15.27,15.41,391000,8.45247580459855,8.45247580459855,8.14831474344822,8.22302096899392,732736.791347036,0.0,1.0
2008-09-15,14.93,15.81,14.92,14.98,462000,7.96688533855154,8.4364673276959,7.96154917958399,7.99356613338929,865791.298215679,0.0,1.0
2008-09-16,16.06,16.17,14.57,14.57,958800,8.56987130188464,8.62856905052769,7.77478361571975,7.77478361571975,1796798.04486838,0.0,1.0
2008-09-17,14.9,15.8,14.89,15.8,998600,7.95087686164889,8.43113116872835,7.94554070268134,8.43113116872835,1871383.52900038,0.0,1.0
2008-09-18,17.41,17.5,14.54,15.24,1711800,9.29025276250384,9.33827819321178,7.7587751388171,8.13230626654558,3207925.4205316,0.0,1.0
2008-09-19,17.57,17.74,15.7,17.41,2648200,9.37563130598463,9.46634600843297,8.37776957905286,9.29025276250384,4962745.7054865,0.0,1.0
2008-09-22,15.98,17.35,15.83,17.35,738000,8.52718203014425,9.25823580869854,8.447139645631,9.25823580869854,1383017.26857829,0.0,1.0
2008-09-23,15.69,16.55,15.56,15.81,725000,8.37243342008531,8.83134309129457,8.30306335350716,8.4364673276959,1358655.17577136,0.0,1.0
2008-09-24,14.96,15.87,14.85,15.87,1102900,7.98289381545419,8.4684842815012,7.92419606681114,8.4684842815012,2066842.47359756,0.0,1.0
2008-09-25,14.95,15.16,14.89,15.0,713400,7.97755765648664,8.08961699480518,7.94554070268134,8.00423845132438,1336916.69295902,0.0,1.0
2008-09-26,15.38,15.41,14.32,14.69,1367200,8.20701249209127,8.22302096899392,7.64137964153101,7.83881752333035,2562142.56043393,0.0,1.0
2008-09-29,14.89,15.59,14.74,15.23,996800,7.94554070268134,8.31907183040981,7.8654983181681,8.12697010757803,1868010.31615019,0.0,1.0
2008-09-30,15.36,15.46,14.8,15.29,781100,8.19634017415617,8.24970176383167,7.89751527197339,8.15898706138332,1463786.97626898,0.0,1.0
2008-10-01,15.0,15.53,14.92,15.0,1013900,8.00423845132438,8.28705487660451,7.96154917958399,8.00423845132438,1900055.83822701,0.0,1.0
2008-10-02,14.35,15.0,14.3,14.9,1101500,7.65738811843366,8.00423845132438,7.63070732359591,7.95087686164889,2064218.86360297,0.0,1.0
2008-10-03,14.17,15.01,14.15,14.71,1399800,7.56133725701777,8.00957461029193,7.55066493908267,7.84948984126545,2623235.19316517,0.0,1.0
2008-10-06,13.78,13.96,13.44,13.94,1258300,7.35322705728334,7.44927791869923,7.17179765238665,7.43860560076413,2358063.18299738,0.0,1.0
2008-10-07,12.92,13.91,12.92,13.84,1391600,6.89431738607407,7.42259712386148,6.89431738607407,7.38524401108863,2607868.33462541,0.0,1.0
2008-10-08,13.15,13.49,12.31,12.59,1844700,7.01704904232771,7.1984784472244,6.56881168905355,6.71822414014493,3456980.96930404,0.0,1.0
2008-10-09,11.51,13.74,11.39,13.37,1884200,6.14191897164958,7.33188242141314,6.07788506403898,7.1344445396138,3531004.25129434,0.0,1.0
2008-10-10,12.69,12.93,10.36,11.05,1732000,6.77158572982043,6.89965354504162,5.52826069038138,5.8964556591423,3245780.3647393,0.0,1.0
2008-10-13,13.14,13.8,12.25,13.8,1048200,7.01171288336016,7.36389937521843,6.53679473524825,7.36389937521843,1964334.28309454,0.0,1.0
2008-10-14,13.02,14.13,12.27,14.13,1135900,6.94767897574957,7.53999262114757,6.54746705318335,7.53999262114757,2128684.70918439,0.0,1.0
2008-10-15,11.61,12.73,10.86,12.59,672500,6.19528056132507,6.79293036569063,5.79506863875886,6.71822414014493,1260269.80097412,0.0,1.0
2008-10-16,11.62,12.13,10.68,11.72,1289900,6.20061672029262,6.47276082763765,5.69901777734296,6.25397830996812,2417281.80858962,0.0,1.0
2008-10-17,11.41,12.09,11.18,11.46,961000,6.08855738197408,6.45141619176746,5.96582572572044,6.11523817681183,1800920.86057417,0.0,1.0
2008-10-20,11.45,11.62,11.19,11.48,730400,6.10990201784428,6.20061672029262,5.97116188468799,6.12591049474693,1368774.81432193,0.0,1.0
2008-10-21,11.21,11.61,11.19,11.3,1076300,5.98183420262309,6.19528056132507,5.97116188468799,6.02985963333104,2016993.88370029,0.0,1.0
2008-10-22,10.68,11.43,10.41,11.0,719400,5.69901777734296,6.09922969990918,5.55494148521912,5.86977486430455,1348160.73579299,0.0,1.0
2008-10-23,10.26,10.86,9.36,10.66,1616100,5.47489910070588,5.79506863875886,4.99464479362642,5.68834545940786,3028582.93732978,0.0,1.0
2008-10-24,9.57,10.05,9.48,9.71,1255500,5.10670413194496,5.36283976238734,5.05867870123701,5.18141035749065,2352815.96300819,0.0,1.0
2008-10-27,8.7,9.84,8.67,9.46,1349100,4.64245830176814,5.2507804240688,4.6264498248655,5.04800638330191,2528223.03121813,0.0,1.0
2008-10-28,9.77,9.88,8.43,9.21,1000300,5.21342731129595,5.272125059939,4.4983820096443,4.91460240911317,1874569.34113668,0.0,1.0
2008-10-29,10.38,10.75,9.92,10.22,1211700,5.53893300831648,5.73637089011581,5.29346969580919,5.45355446483568,2270734.45032021,0.0,1.0
2008-10-30,10.59,10.71,10.29,10.68,991000,5.65099234663502,5.71502625424561,5.49090757760853,5.69901777734296,1857141.07474402,0.0,1.0
2008-10-31,11.51,11.57,10.42,10.46,855000,6.14191897164958,6.17393592545488,5.56027764418667,5.58162228005687,1602276.10384071,0.0,1.0
2008-11-03,11.67,12.02,11.12,11.12,658000,6.22729751513037,6.41406307899461,5.93380877191514,5.93380877191514,1233096.6974587,0.0,1.0
2008-11-04,12.23,12.38,11.76,11.95,914000,6.52612241731315,6.60616480182639,6.27532294583832,6.37670996622176,1712842.52504141,0.0,1.0
2008-11-05,11.35,12.15,11.31,11.85,672800,6.05654042816878,6.48343314557275,6.03519579229859,6.32334837654626,1260832.00311582,0.0,1.0
2008-11-06,10.83,11.31,10.74,11.15,911200,5.77906016185621,6.03519579229859,5.73103473114826,5.94981724881779,1707595.30505222,0.0,1.0
2008-11-07,11.23,11.23,10.655,10.92,1214300,5.99250652055819,5.99250652055819,5.68567737992409,5.82708559256415,2275606.8688816,0.0,1.0
2008-11-10,10.52,11.79,10.38,11.39,733200,5.61363923386217,6.29133142274097,5.53893300831648,6.07788506403898,1374022.03431112,0.0,1.0
2008-11-11,10.02,10.4082,9.78,10.32,1444900,5.34683128548469,5.55398097660497,5.2187634702635,5.50691605451118,2707752.91513384,0.0,1.0
2008-11-12,9.39,9.92,9.29,9.82,1174700,5.01065327052907,5.29346969580919,4.95729168085357,5.2401081061337,2201396.1861774,0.0,1.0
2008-11-13,9.99,10.0,9.13,9.51,1822400,5.33082280858204,5.33615896754959,4.87191313737278,5.07468717813966,3415190.61010445,0.0,1.0
2008-11-14,8.79,9.63,8.7,9.63,1188500,4.69048373247609,5.13872108575026,4.64245830176814,5.13872108575026,2227257.48469553,0.0,1.0
2008-11-17,8.85,9.18,8.43,8.74,1069700,4.72250068628139,4.89859393221052,4.4983820096443,4.66380293763834,2004625.43658293,0.0,1.0
2008-11-18,8.45,9.12,8.05,8.9,1114900,4.5090543275794,4.86657697840523,4.29560796887742,4.74918148111914,2089330.5592655,0.0,1.0
2008-11-19,7.33,8.42,7.32,8.4,982100,3.91140452321385,4.49304585067676,3.9060683642463,4.48237353274166,1840462.41120697,0.0,1.0
2008-11-20,6.47,7.39,6.4,7.22,1433100,3.45249485200458,3.94342147701915,3.41514173923174,3.8527067745708,2685639.63089371,0.0,1.0
2008-11-21,6.74,6.85,5.98,6.75,1783000,3.59657114412842,3.65526889277147,3.19102306259466,3.60190730309597,3341354.72882805,0.0,1.0
2008-11-24,8.39,8.49,6.8,6.88,1820700,4.47703737377411,4.5303989634496,3.62858809793372,3.67127736967412,3412004.79796815,0.0,1.0
2008-11-25,8.0,8.5,7.46,8.5,2294300,4.26892717403967,4.53573512241715,3.98077458979199,4.53573512241715,4299534.57899618,0.0,1.0
2008-11-26,8.72,8.76,7.28,7.68,1497000,4.65313061970324,4.67447525557344,3.8847237283761,4.09817008707809,2805388.68707548,0.0,1.0
2008-11-28,8.85,8.94,8.47,8.61,402200,4.72250068628139,4.77052611698933,4.5197266455145,4.5944328710602,753725.671303779,0.0,1.0
2008-12-01,7.52,8.71,7.45,8.71,984600,4.01279154359729,4.64779446073569,3.97543843082445,4.64779446073569,1845147.42905446,0.0,1.0
2008-12-02,8.23,8.25,7.65,7.79,1086800,4.39165883029331,4.40233114822841,4.08216161017544,4.15686783572113,2036670.95865974,0.0,1.0
2008-12-03,8.49,8.66,7.88,7.96,1423200,4.5303989634496,4.62111366589795,4.20489326642908,4.24758253816947,2667086.96021765,0.0,1.0
2008-12-04,8.34,8.92,8.13,8.38,652100,4.45035657893636,4.75985379905423,4.33829724061782,4.47170121480656,1222040.05533862,0.0,1.0
2008-12-05,9.29,9.29,7.93,8.21,927800,4.95729168085357,4.95729168085357,4.23157406126683,4.38098651235821,1738703.82355954,0.0,1.0
2008-12-08,10.09,10.14,9.05,9.29,940000,5.38418439825754,5.41086519309528,4.82922386563238,4.95729168085357,1761566.71065528,0.0,1.0
2008-12-09,8.96,10.02,8.88,9.81,1099100,4.78119843492443,5.34683128548469,4.73850916318404,5.23477194716615,2059721.24646938,0.0,1.0
2008-12-10,9.4,9.52,8.79,9.05,1253600,5.01598942949662,5.08002333710721,4.69048373247609,4.82922386563238,2349255.3494441,0.0,1.0
2008-12-11,8.33,9.14,8.04,9.06,1335200,4.57842439415755,5.02362532564226,4.41903146807043,4.9796548632734,2429267.15448067,0.25,1.0
2008-12-12,8.94,9.0,8.04,8.04,1011700,4.91369916972011,4.94667701649675,4.41903146807043,4.41903146807043,1840690.2188347,0.0,1.0
2008-12-15,8.49,8.92,8.2,8.85,948300,4.66636531889527,4.90270655412789,4.50697239280815,4.86423239955514,1725340.0558673,0.0,1.0
2008-12-16,9.6,9.61,8.04,8.7,699100,5.2764554842632,5.28195179205931,4.41903146807043,4.78178778261353,1271944.77808376,0.0,1.0
2008-12-17,10.09,10.49,9.06,9.31,1277700,5.54577456627247,5.76562687811677,4.9796548632734,5.11706255817608,2324651.4704014,0.0,1.0
2008-12-18,10.02,10.68,9.82,10.12,1527900,5.50730041169972,5.87005672624281,5.39737425577757,5.56226348966079,2779866.15138632,0.0,1.0
2008-12-19,10.89,11.13,10.18,10.745,2946500,5.98547918996107,6.11739057706765,5.59524133643744,5.90578272691751,5360871.53286197,0.0,1.0
2008-12-22,10.3,10.92,9.81,10.9,1254700,5.66119702999073,6.00196811334939,5.39187794798146,5.99097549775718,2282805.19676969,0.0,1.0
2008-12-23,9.87,10.51,9.79,10.34,951400,5.4248557947581,5.77661949370898,5.38088533238924,5.68318226117516,1730980.20579158,0.0,1.0
2008-12-24,9.73,9.94,9.72,9.83,288900,5.3479074856126,5.46332994933086,5.34241117781649,5.40287056357367,525625.58487827,0.0,1.0
2008-12-26,9.72,9.91,9.33,9.57,618500,5.34241117781649,5.44684102594253,5.1280551737683,5.25996656087488,1125300.88005265,0.0,1.0
2008-12-29,9.38,9.73,9.25,9.73,806200,5.15553671274884,5.3479074856126,5.08408471139944,5.3479074856126,1466802.86095141,0.0,1.0
2008-12-30,9.54,9.685,9.26,9.55,764700,5.24347763748656,5.32317410053012,5.08958101919555,5.24897394528266,1391297.62809419,0.0,1.0
2008-12-31,10.32,10.47,9.47,9.62,813200,5.67218964558294,5.75463426252455,5.2050034829138,5.28744809985542,1479538.68336106,0.0,1.0
2009-01-02,10.16,10.45,10.07,10.34,524900,5.58424872084522,5.74364164693234,5.53478195068025,5.68318226117516,955004.740403614,0.0,1.0
2009-01-05,9.72,10.19,9.55,10.1,1162500,5.34241117781649,5.60073764423354,5.24897394528266,5.55127087406858,2115056.22160259,0.0,1.0
2009-01-06,10.39,10.49,9.55,9.75,1509500,5.71066380015569,5.76562687811677,5.24897394528266,5.35890010120481,2746389.13248096,0.0,1.0
2009-01-07,10.06,10.44,9.96,10.11,657000,5.52928564288415,5.73814533913623,5.47432256492307,5.55676718186468,1195347.90330572,0.0,1.0
2009-01-08,9.87,10.24,9.76,9.96,460200,5.4248557947581,5.62821918321408,5.36439640900092,5.47432256492307,837289.35327442,0.0,1.0
2009-01-09,9.45,9.89,9.4,9.89,692000,5.19401086732159,5.43584841035032,5.16652932834105,5.43584841035032,1259027.01535397,0.0,1.0
2009-01-12,8.93,9.44,8.81,9.21,801200,4.908202861924,5.18851455952548,4.84224716837071,5.06209948021501,1457705.84494451,0.0,1.0
2009-01-13,9.16,9.19,8.7,8.78,1181300,5.03461794123447,5.05110686462279,4.78178778261353,4.82575824498239,2149261.00178851,0.0,1.0
2009-01-14,8.67,8.92,8.6,8.85,519600,4.7652988592252,4.90270655412789,4.72682470465245,4.86423239955514,945361.903436308,0.0,1.0
2009-01-15,8.92,9.12,8.24,8.65,838400,4.90270655412789,5.01263271005004,4.52895762399258,4.75430624363299,1525387.6440358,0.0,1.0
2009-01-16,9.43,9.46,8.9,9.03,715500,5.18301825172937,5.1995071751177,4.89171393853568,4.96316593988507,1301782.99058637,0.0,1.0
2009-01-20,8.29,9.29,8.25,9.29,1205400,4.55643916297312,5.10606994258387,4.53445393178869,5.10606994258387,2193108.61894173,0.0,1.0
2009-01-21,8.37,8.53,7.88,8.53,1819600,4.60040962534198,4.6883505500797,4.33109054333271,4.6883505500797,3310586.06522845,0.0,1.0
2009-01-22,8.45,8.9,8.07,8.1,1122900,4.64438008771084,4.89171393853568,4.43552039145875,4.45200931484708,2043007.854828,0.0,1.0
2009-01-23,8.54,8.68,8.03,8.14,903300,4.69384685787581,4.77079516702131,4.41353516027432,4.47399454603151,1643466.91180526,0.0,1.0
2009-01-26,8.56,8.86,8.38,8.53,775800,4.70483947346802,4.86972870735125,4.60590593313809,4.6883505500797,1411493.0036295,0.0,1.0
2009-01-27,8.79,8.88,8.45,8.65,1501500,4.83125455277849,4.88072132294346,4.64438008771084,4.75430624363299,2731833.90686993,0.0,1.0
2009-01-28,9.24,9.25,8.76,9.06,1597200,5.07858840360333,5.08408471139944,4.81476562939017,4.9796548632734,2905950.79324186,0.0,1.0
2009-01-29,8.5,9.08,8.48,9.07,1111300,4.67186162669138,4.99064747886561,4.66086901109916,4.9851511710695,2021902.77769201,0.0,1.0
2009-01-30,8.11,8.7,8.05,8.65,1017200,4.45750562264318,4.78178778261353,4.42452777586654,4.75430624363299,1850696.93644229,0.0,1.0
2009-02-02,8.08,8.12,7.72,7.94,1059800,4.44101669925486,4.46300193043929,4.24314961859499,4.36406839010936,1928203.51282101,0.0,1.0
2009-02-03,7.83,8.03,7.63,8.03,1125400,4.30360900435217,4.41353516027432,4.19368284843002,4.41353516027432,2047556.36283145,0.0,1.0
2009-02-04,7.55,7.9,7.51,7.9,1687100,4.14971238606116,4.34208315892493,4.12772715487673,4.34208315892493,3069515.14104579,0.0,1.0
2009-02-05,7.36,7.58,7.11,7.55,1833700,4.04528253793512,4.16620130944949,3.90787484303243,4.14971238606116,3336239.65036789,0.0,1.0
2009-02-06,7.69,7.75,7.3,7.3,1146300,4.22666069520667,4.25963854198331,4.01230469115848,4.01230469115848,2085581.88974026,0.0,1.0
2009-02-09,7.76,7.78,7.53,7.67,574000,4.26513484977942,4.27612746537164,4.13871977046895,4.21566807961445,1044337.4375913,0.0,1.0
2009-02-10,7.16,7.82,7.11,7.72,1103100,3.93535638201297,4.29811269655607,3.90787484303243,4.24314961859499,2006983.67144071,0.0,1.0
2009-02-11,7.27,7.35,7.01,7.19,1451900,3.99581576777015,4.03978623013901,3.85291176507136,3.95184530540129,2641591.50808155,0.0,1.0
2009-02-12,7.08,7.16,6.67,7.15,1083500,3.89138591964411,3.93535638201297,3.6660373000037,3.92986007421686,1971323.36869369,0.0,1.0
2009-02-13,6.72,7.09,6.7,7.06,807600,3.69351883898424,3.89688222744022,3.68252622339203,3.8803933040519,1469350.02543334,0.0,1.0
2009-02-17,6.22,6.63,6.18,6.43,980200,3.41870344917887,3.64405206881927,3.39671821799444,3.53412591289712,1783379.01799128,0.0,1.0
2009-02-18,6.28,6.5,6.1,6.35,833600,3.45168129595551,3.57260006746988,3.35274775562558,3.49015545052826,1516654.50866918,0.0,1.0
2009-02-19,6.13,6.66,6.12,6.4,1105400,3.3692366790139,3.6605409922076,3.36374037121779,3.5176369895088,2011168.29880387,0.0,1.0
2009-02-20,6.16,6.27,5.79,6.0,1072200,3.38572560240222,3.4461849881594,3.18236221394624,3.2977846776645,1950764.11251811,0.0,1.0
2009-02-23,5.99,6.28,5.79,6.24,1441000,3.29228836986839,3.45168129595551,3.18236221394624,3.42969606477108,2621760.01318653,0.0,1.0
2009-02-24,6.6,6.62,5.92,6.1,1201800,3.62756314543095,3.63855576102317,3.25381421529564,3.35274775562558,2186558.76741677,0.0,1.0
2009-02-25,6.35,6.63,6.13,6.51,1014400,3.49015545052826,3.64405206881927,3.3692366790139,3.57809637526598,1845602.60747843,0.0,1.0
2009-02-26,6.18,6.7,6.14,6.39,872400,3.39671821799444,3.68252622339203,3.37473298681001,3.51214068171269,1587247.35288267,0.0,1.0
2009-02-27,6.27,6.55,6.18,6.27,1622300,3.4461849881594,3.60008160645041,3.39671821799444,3.4461849881594,2951617.81359646,0.0,1.0
2009-03-02,5.76,6.83,5.71,6.83,1009900,3.16587329055792,3.75397822474142,3.13839175157738,3.75397822474142,1837415.29307222,0.0,1.0
2009-03-03,5.64,5.99,5.32,5.99,1890100,3.09991759700463,3.29228836986839,2.92403574752919,3.29228836986839,3438853.99092564,0.0,1.0
2009-03-04,5.71,5.83,5.52,5.72,1302600,3.13839175157738,3.20434744513067,3.03396190345134,3.14388805937349,2369954.61011573,0.0,1.0
2009-03-05,5.47,5.63,5.29,5.6,2046100,3.0064803644708,3.09442128920852,2.90754682414087,3.0779323658202,3722680.8903407,0.0,1.0
2009-03-06,5.18,5.64,4.95,5.64,2239700,2.84708743838369,3.09991759700463,2.72067235907321,3.09991759700463,4074917.35012759,0.0,1.0
2009-03-09,5.13,5.32,5.1,5.22,1173100,2.81960589940315,2.92403574752919,2.80311697601483,2.86907266956812,2134341.8955372,0.0,1.0
2009-03-10,5.59,5.6,5.23,5.31,2038000,3.07243605802409,3.0779323658202,2.87456897736422,2.91853943973308,3707943.72440954,0.0,1.0
2009-03-11,5.16,5.67,5.13,5.58,1151900,2.97350251769416,3.26739520839649,2.95621471235873,3.21553179239019,1998923.47984598,0.25,1.0
2009-03-12,5.61,5.72,5.07,5.18,1584800,3.23281959772563,3.29620821728887,2.92163910168787,2.98502772125111,2750146.65410184,0.0,1.0
2009-03-13,5.41,5.71,5.37,5.63,1238600,3.11756756215608,3.2904456155104,3.09451715504218,3.24434480128258,2149376.3539693,0.0,1.0
2009-03-16,5.1,5.54,5.06,5.43,809600,2.9389269070233,3.19248138527629,2.91587649990939,3.12909276571304,1404920.95605808,0.0,1.0
2009-03-17,5.52,5.52,4.93,5.07,923600,3.18095618171933,3.18095618171933,2.84096267678919,2.92163910168787,1602748.26459393,0.0,1.0
2009-03-18,5.91,5.92,5.37,5.47,1728300,3.40569765107994,3.41146025285841,3.09451715504218,3.15214317282695,2999166.11703951,0.0,1.0
2009-03-19,5.6,6.19,5.56,5.95,1310000,3.22705699594715,3.5670505008773,3.20400658883324,3.42874805819385,2273278.72089438,0.0,1.0
2009-03-20,5.13,5.68,5.13,5.63,812200,2.95621471235873,3.27315781017497,2.95621471235873,3.24434480128258,1409432.80695452,0.0,1.0
2009-03-23,5.85,5.85,5.19,5.31,884800,3.37112204040907,3.37112204040907,2.99079032302959,3.05994154437131,1535417.56660103,0.0,1.0
2009-03-24,5.61,6.09,5.52,5.64,854700,3.23281959772563,3.50942448309252,3.18095618171933,3.25010740306106,1483184.21583849,0.0,1.0
2009-03-25,5.54,5.83,5.14,5.62,903200,3.19248138527629,3.35959683685212,2.9619773141372,3.2385821995041,1567347.58832962,0.0,1.0
2009-03-26,5.88,5.91,5.44,5.63,1055900,3.38840984574451,3.40569765107994,3.13485536749152,3.24434480128258,1832332.06213158,0.0,1.0
2009-03-27,5.41,5.82,5.41,5.74,730700,3.11756756215608,3.35383423507364,3.11756756215608,3.30773342084583,1268003.63462407,0.0,1.0
2009-03-30,5.27,5.42,5.135,5.23,617400,3.03689113725741,3.12333016393456,2.95909601324797,3.0138407301435,1071391.05517572,0.0,1.0
2009-03-31,5.51,5.62,5.25,5.38,1001800,3.17519357994086,3.2385821995041,3.02536593370045,3.10027975682065,1738450.85694045,0.0,1.0
2009-04-01,5.64,5.77,5.36,5.36,794400,3.25010740306106,3.32502122618126,3.0887545532637,3.0887545532637,1378543.98158664,0.0,1.0
2009-04-02,6.18,6.26,5.72,5.81,917400,3.56128789909882,3.60738871332663,3.29620821728887,3.34807163329517,1591989.23553321,0.0,1.0
2009-04-03,6.5,6.52,6.04,6.17,1100900,3.74569115601008,3.75721635956704,3.48061147420014,3.55552529732034,1910421.78918521,0.0,1.0
2009-04-06,6.52,6.91,6.43,6.66,1546700,3.75721635956704,3.98195782892764,3.70535294356074,3.83789278446572,2684030.68519644,0.0,1.0
2009-04-07,5.93,6.4,5.9,6.33,1564800,3.41722285463689,3.68806513822531,3.39993504930146,3.64772692577597,2715440.10874468,0.0,1.0
2009-04-08,6.05,6.41,5.8501,6.04,1075100,3.48637407597862,3.69382774000379,3.37117966642686,3.48061147420014,1865650.34567446,0.0,1.0
2009-04-09,6.89,6.9,6.08,6.2,1923500,3.97043262537069,3.97619522714917,3.50366188131405,3.57281310265577,3337901.99972545,0.0,1.0
2009-04-13,6.87,7.15,6.38,6.77,1431000,3.95890742181373,4.12026027161109,3.67653993466836,3.90128140402896,2483253.32030524,0.0,1.0
2009-04-14,6.14,6.85,6.1,6.76,1436700,3.53823749198491,3.94738221825678,3.515187084871,3.89551880225049,2493144.68573203,0.0,1.0
2009-04-15,6.42,6.46,6.01,6.01,1410800,3.69959034178227,3.72264074889618,3.46332366886471,3.46332366886471,2448199.7094945,0.0,1.0
2009-04-16,7.02,7.25,6.12,6.43,2539900,4.04534644849089,4.17788628939586,3.52671228842796,3.70535294356074,4407557.72763331,0.0,1.0
2009-04-17,7.61,7.84,6.85,7.0,1875400,4.38533995342104,4.51787979432601,3.94738221825678,4.03382124493394,3254432.75814147,0.0,1.0
2009-04-20,7.13,7.57,7.06,7.57,1386300,4.10873506805414,4.36228954630713,4.0683968556048,4.36228954630713,2405684.19143197,0.0,1.0
2009-04-21,7.7,7.75,6.96,6.96,1135700,4.43720336942733,4.46601637831971,4.01077083782003,4.01077083782003,1970811.17810668,0.0,1.0
2009-04-22,7.49,7.82,7.31,7.53,1020500,4.31618873207931,4.50635459076905,4.21246190006672,4.33923913919322,1770901.4768494,0.0,1.0
2009-04-23,7.73,7.87,7.37,7.52,1590100,4.45449117476276,4.53516759966144,4.24703751073759,4.33347653741474,2759343.88862149,0.0,1.0
2009-04-24,8.0,8.16,7.64,7.73,1450700,4.61008142278164,4.70228305123727,4.40262775875647,4.45449117476276,2517439.26748205,0.0,1.0
2009-04-27,7.39,8.0,7.18,7.81,1888600,4.25856271429454,4.61008142278164,4.13754807694652,4.50059198899058,3277339.0780772,0.0,1.0
2009-04-28,7.18,7.5,7.09,7.27,2065000,4.13754807694652,4.32195133385779,4.08568466094023,4.18941149295282,3583450.80812741,0.0,1.0
2009-04-29,7.34,7.52,7.0,7.29,2095400,4.22974970540216,4.33347653741474,4.03382124493394,4.20093669650977,3636204.75707029,0.0,1.0
2009-04-30,7.11,7.52,7.07,7.37,2156300,4.09720986449718,4.33347653741474,4.07415945738328,4.24703751073759,3741886.18768287,0.0,1.0
2009-05-01,6.8,7.17,6.75,7.17,2819300,3.91856920936439,4.13178547516805,3.88975620047201,4.13178547516805,4892408.16627293,0.0,1.0
2009-05-04,7.89,7.94,7.02,7.02,3138500,4.54669280321839,4.57550581211078,4.04534644849089,4.04534644849089,5446324.6301733,0.0,1.0
2009-05-05,7.09,7.25,6.29,7.14,2166800,4.08568466094023,4.17788628939586,3.62467651866207,4.11449766983261,3760107.12399538,0.0,1.0
2009-05-06,7.13,7.27,6.89,7.13,1991300,4.10873506805414,4.18941149295282,3.97043262537069,4.10873506805414,3455557.18848624,0.0,1.0
2009-05-07,6.49,7.39,6.47,7.35,1782800,3.73992855423161,4.25856271429454,3.72840335067465,4.23551230718063,3093741.45313779,0.0,1.0
2009-05-08,7.06,7.19,6.56,6.72,2096800,4.0683968556048,4.143310678725,3.78026676668095,3.87246839513658,3638634.2152453,0.0,1.0
2009-05-11,6.88,7.07,6.68,6.8,1236400,3.96467002359221,4.07415945738328,3.84941798802267,3.91856920936439,2145558.63398001,0.0,1.0
2009-05-12,6.79,6.96,6.49,6.95,860300,3.91280660758592,4.01077083782003,3.73992855423161,4.00500823604155,1492902.0485385,0.0,1.0
2009-05-13,6.35,6.66,6.31,6.64,750400,3.65925212933293,3.83789278446572,3.63620172221902,3.82636758090876,1302189.58180087,0.0,1.0
2009-05-14,6.72,6.81,6.21,6.4,1426700,3.87246839513658,3.92433181114287,3.57857570443425,3.68806513822531,2475791.41305345,0.0,1.0
2009-05-15,6.62,6.86,6.55,6.66,1521100,3.81484237735181,3.95314482003526,3.77450416490247,3.83789278446572,2639606.30713927,0.0,1.0
2009-05-18,7.19,7.25,6.67,6.73,768500,4.143310678725,4.17788628939586,3.84365538624419,3.87823099691506,1333599.00534911,0.0,1.0
2009-05-19,7.3,7.4,6.87,6.97,953400,4.20669929828825,4.26432531607302,3.95890742181373,4.01653343959851,1654461.01717611,0.0,1.0
2009-05-20,7.05,7.63,6.9999,7.49,1088100,4.06263425382632,4.39686515697799,4.03376361891615,4.31618873207931,1888209.60015662,0.0,1.0
2009-05-21,7.17,7.29,6.76,6.79,1243800,4.13178547516805,4.20093669650977,3.89551880225049,3.91280660758592,2158400.05576216,0.0,1.0
2009-05-22,6.9,7.3,6.88,7.21,632500,3.97619522714917,4.20669929828825,3.96467002359221,4.15483588228195,1097594.49692038,0.0,1.0
2009-05-26,7.41,7.53,6.75,6.76,928000,4.2700879178515,4.33923913919322,3.88975620047201,3.89551880225049,1610383.70457251,0.0,1.0
2009-05-27,7.17,7.37,7.07,7.37,958000,4.13178547516805,4.24703751073759,4.07415945738328,4.24703751073759,1662443.52260826,0.0,1.0
2009-05-28,7.11,7.32,7.03,7.24,1409000,4.09720986449718,4.2182245018452,4.05110905026937,4.17212368761739,2445076.12041236,0.0,1.0
2009-05-29,7.51,7.51,7.07,7.12,1304900,4.32771393563627,4.32771393563627,4.07415945738328,4.10297246627566,2264428.5518283,0.0,1.0
2009-06-01,7.9,8.11,7.56,7.67,1351800,4.55245540499687,4.67347004234489,4.35652694452865,4.4199155640919,2345815.40069086,0.0,1.0
2009-06-02,8.25,8.33,7.72,7.87,1291400,4.75414646724357,4.80024728147138,4.44872857298428,4.53516759966144,2241001.63371222,0.0,1.0
2009-06-03,8.3,8.3,7.57,7.92,942400,4.78295947613595,4.78295947613595,4.36228954630713,4.56398060855383,1635372.41722967,0.0,1.0
2009-06-04,8.64,8.65,8.18,8.34,875300,4.97888793660417,4.98465053838265,4.71380825479423,4.80600988324986,1518931.95755638,0.0,1.0
2009-06-05,8.69,9.04,8.56,8.75,1282200,5.00770094549656,5.20939200774325,4.93278712237636,5.04227655616742,2225036.62284792,0.0,1.0
2009-06-08,8.41,8.89,8.3,8.75,1156400,4.8463480956992,5.1229529810661,4.78295947613595,5.04227655616742,2006732.45255135,0.0,1.0
2009-06-09,8.46,8.55,8.31,8.43,1173800,4.87516110459159,4.92702452059788,4.78872207791443,4.85787329925615,2036927.14701208,0.0,1.0
2009-06-10,8.46,8.52,8.14,8.51,1419900,4.87516110459159,4.90973671526245,4.69075784768032,4.90397411348397,2463991.18763201,0.0,1.0
2009-06-11,8.43,8.6,8.39,8.49,1391500,4.85787329925615,4.95583752949026,4.83482289214225,4.89244890992702,2414707.89322484,0.0,1.0
2009-06-12,8.53,8.61,8.32,8.41,798800,4.91549931704092,4.96160013126874,4.79448467969291,4.8463480956992,1386179.42156522,0.0,1.0
2009-06-15,8.11,8.37,8.03,8.37,1117200,4.67347004234489,4.82329768858529,4.62736922811707,4.82329768858529,1938707.6236513,0.0,1.0
2009-06-16,7.95,8.25,7.83,8.19,1359800,4.58126841388926,4.75414646724357,4.51211719254753,4.71957085657271,2359698.01883372,0.0,1.0
2009-06-17,7.83,8.1,7.82,8.07,1030500,4.51211719254753,4.66770744056641,4.50635459076905,4.65041963523098,1788254.74952799,0.0,1.0
2009-06-18,7.9,8.01,7.75,7.76,1050800,4.55245540499687,4.61584402456012,4.46601637831971,4.47177898009819,1823481.89306551,0.0,1.0
2009-06-19,8.14,8.18,7.92,8.0,1222200,4.69075784768032,4.71380825479423,4.56398060855383,4.61008142278164,2120916.98677642,0.0,1.0
2009-06-22,7.86,8.2,7.85,8.03,890100,4.52940499788296,4.72533345835118,4.52364239610448,4.62736922811707,1544614.80112068,0.0,1.0
2009-06-23,7.84,8.01,7.75,7.81,770100,4.51787979432601,4.61584402456012,4.46601637831971,4.50059198899058,1336375.52897768,0.0,1.0
2009-06-24,8.06,8.3,7.96,7.96,444000,4.6446570334525,4.78295947613595,4.58703101566773,4.58703101566773,770485.306929089,0.0,1.0
2009-06-25,8.07,8.2,7.91,8.0,333700,4.65041963523098,4.72533345835118,4.55821800677535,4.61008142278164,579078.709284317,0.0,1.0
2009-06-26,8.42,8.49,7.97,8.01,1229500,4.85211069747768,4.89244890992702,4.59279361744621,4.61584402456012,2133584.87583179,0.0,1.0
2009-06-29,8.27,8.41,8.25,8.38,496300,4.76567167080052,4.8463480956992,4.75414646724357,4.82906029036377,861242.923038078,0.0,1.0
2009-06-30,8.35,8.445,8.19,8.3,859400,4.81177248502834,4.86651720192387,4.71957085657271,4.78295947613595,1491340.25399743,0.0,1.0
2009-07-01,8.55,8.595,8.43,8.43,494300,4.92702452059788,4.95295622860103,4.85787329925615,4.85787329925615,857772.268502361,0.0,1.0
2009-07-02,8.16,8.41,8.04,8.34,488000,4.70228305123727,4.8463480956992,4.63313182989555,4.80600988324986,846839.706714854,0.0,1.0
2009-07-06,8.17,8.19,7.95,7.99,805600,4.70804565301575,4.71957085657271,4.58126841388926,4.60431882100316,1397979.64698665,0.0,1.0
2009-07-07,7.95,8.26,7.92,8.18,760400,4.58126841388926,4.75990906902204,4.56398060855383,4.71380825479423,1319542.85447946,0.0,1.0
2009-07-08,7.67,8.02,7.49,8.02,1132700,4.4199155640919,4.6216066263386,4.31618873207931,4.6216066263386,1965605.1963031,0.0,1.0
2009-07-09,7.5,7.74,7.5,7.72,459600,4.32195133385779,4.46025377654124,4.32195133385779,4.44872857298428,797556.412307677,0.0,1.0
2009-07-10,7.56,7.6,7.38,7.46,415200,4.35652694452865,4.37957735164256,4.25280011251606,4.29890092674388,720507.881614769,0.0,1.0
2009-07-13,7.82,7.86,7.5,7.58,453900,4.50635459076905,4.52940499788296,4.32195133385779,4.36805214808561,787665.046880886,0.0,1.0
2009-07-14,7.95,7.97,7.57,7.79,365000,4.58126841388926,4.59279361744621,4.36228954630713,4.48906678543362,633394.452768281,0.0,1.0
2009-07-15,8.2,8.24,7.97,8.06,804000,4.72533345835118,4.74838386546509,4.59279361744621,4.6446570334525,1395203.12335808,0.0,1.0
2009-07-16,8.32,8.38,7.97,8.11,372300,4.79448467969291,4.82906029036377,4.59279361744621,4.67347004234489,646062.341823647,0.0,1.0
2009-07-17,8.1,8.35,8.01,8.26,810800,4.66770744056641,4.81177248502834,4.61584402456012,4.75990906902204,1407003.34877952,0.0,1.0
2009-07-20,8.27,8.4,8.1,8.18,705600,4.76567167080052,4.84058549392072,4.66770744056641,4.71380825479423,1224446.92020082,0.0,1.0
2009-07-21,8.11,8.3,7.96,8.29,540000,4.67347004234489,4.78295947613595,4.58703101566773,4.77719687435748,937076.724643485,0.0,1.0
2009-07-22,8.11,8.22,7.99,8.02,603600,4.67347004234489,4.73685866190814,4.60431882100316,4.6216066263386,1047443.53887927,0.0,1.0
2009-07-23,8.28,8.56,8.08,8.11,730000,4.771434272579,4.93278712237636,4.65618223700946,4.67347004234489,1266788.90553656,0.0,1.0
2009-07-24,8.5,8.55,8.21,8.24,498600,4.89821151170549,4.92702452059788,4.73109606012966,4.74838386546509,865234.175754152,0.0,1.0
2009-07-27,8.36,8.56,8.2,8.51,522700,4.81753508680681,4.93278712237636,4.72533345835118,4.90397411348397,907055.562909538,0.0,1.0
2009-07-28,8.41,8.44,8.22,8.3,701400,4.8463480956992,4.86363590103463,4.73685866190814,4.78295947613595,1217158.54567582,0.0,1.0
2009-07-29,8.44,8.45,8.29,8.29,407300,4.86363590103463,4.86939850281311,4.77719687435748,4.77719687435748,706798.796198688,0.0,1.0
2009-07-30,8.8,8.98,8.44,8.54,766700,5.07108956505981,5.17481639707239,4.86363590103463,4.9212619188194,1330475.41626696,0.0,1.0
2009-07-31,8.78,8.95,8.67,8.78,763200,5.05956436150285,5.15752859173696,4.9961757419396,5.05956436150285,1324401.77082946,0.0,1.0
2009-08-03,8.99,9.04,8.785,8.95,1060700,5.18057899885087,5.20939200774325,5.06244566239209,5.15752859173696,1840661.63301731,0.0,1.0
2009-08-04,8.9,9.115,8.32,8.32,3418900,5.12871558284458,5.25261152108183,4.79448467969291,4.79448467969291,5932910.39608076,0.0,1.0
2009-08-05,8.94,9.09,8.71,8.89,1696600,5.15176598995848,5.23820501663564,5.01922614905351,5.1229529810661,2944156.24264841,0.0,1.0
2009-08-06,9.06,9.21,8.79,8.98,1173200,5.22091721130021,5.30735623797737,5.06532696328133,5.17481639707239,2035885.95065136,0.0,1.0
2009-08-07,9.61,9.96,9.07,9.13,1298600,5.53786030911645,5.73955137136314,5.22667981307869,5.26125542374955,2253495.9900408,0.0,1.0
2009-08-10,9.32,9.58,9.13,9.5,904000,5.37074485754061,5.52057250378102,5.26125542374955,5.4744716895532,1568735.85014391,0.0,1.0
2009-08-11,8.93,9.28,8.845,9.23,757200,5.14600338818001,5.3476944504267,5.09702127306295,5.31888144153432,1313989.80722231,0.0,1.0
2009-08-12,9.49,9.81,8.8,8.97,2089600,5.46870908777472,5.65311234468599,5.07108956505981,5.16905379529392,3626139.85891672,0.0,1.0
2009-08-13,9.31,9.66,9.24,9.5,1560300,5.36498225576214,5.56667331800883,5.3246440433128,5.4744716895532,2707631.13603931,0.0,1.0
2009-08-14,9.03,9.38,8.86,9.32,907800,5.20362940596478,5.40532046821147,5.10566517573067,5.37074485754061,1575330.09376177,0.0,1.0
2009-08-17,8.85,8.91,8.59,8.86,878600,5.09990257395219,5.13447818462305,4.95007492771179,5.10566517573067,1524658.53754031,0.0,1.0
2009-08-18,9.37,9.45,8.78,8.91,1369800,5.399557866433,5.44565868066081,5.05956436150285,5.13447818462305,2377051.29151231,0.0,1.0
2009-08-19,9.54,9.55,9.14,9.23,1006400,5.49752209666711,5.50328469844558,5.26701802552803,5.31888144153432,1746433.3623726,0.0,1.0
2009-08-20,9.92,9.98,9.52,9.54,937000,5.71650096424924,5.7510765749201,5.48599689311015,5.49752209666711,1626001.64998323,0.0,1.0
2009-08-21,10.23,10.7,10.0,10.0,1326800,5.89514161938202,6.16598390297044,5.76260177847705,5.76260177847705,2302432.2189944,0.0,1.0
2009-08-24,10.01,10.34,9.99,10.32,529000,5.76836438025553,5.95853023894527,5.75683917669858,5.94700503538832,917988.124697044,0.0,1.0
2009-08-25,10.13,10.28,9.99,10.13,962900,5.83751560159725,5.92395462827441,5.75683917669858,5.83751560159725,1670946.62622076,0.0,1.0
2009-08-26,10.06,10.17,9.94,10.09,1742600,5.79717738914791,5.86056600871116,5.72802616780619,5.81446519448335,3023981.29696989,0.0,1.0
2009-08-27,9.97,10.17,9.85,10.13,1029200,5.74531397314162,5.86056600871116,5.6761627517999,5.83751560159725,1785998.82407977,0.0,1.0
2009-08-28,10.19,10.19,9.86,10.11,1692900,5.87209121226812,5.87209121226812,5.68192535357837,5.8259903980403,2937735.53175732,0.0,1.0
2009-08-31,9.9,10.13,9.82,10.09,915100,5.70497576069228,5.83751560159725,5.65887494646446,5.81446519448335,1587997.98281714,0.0,1.0
2009-09-01,9.4,9.88,9.4,9.8,1030900,5.41684567176843,5.69345055713533,5.41684567176843,5.64734974290751,1788948.88043513,0.0,1.0
2009-09-02,8.92,9.34,8.89,9.33,1137900,5.14024078640153,5.38227006109757,5.1229529810661,5.37650745931909,1974628.89809597,0.0,1.0
2009-09-03,9.25,9.27,8.91,9.0,1295400,5.33040664509127,5.34193184864823,5.13447818462305,5.18634160062935,2247942.94278365,0.0,1.0
2009-09-04,9.39,9.41,9.1,9.24,911800,5.41108306998995,5.42260827354691,5.24396761841412,5.3246440433128,1582271.4028332,0.0,1.0
2009-09-08,9.61,9.71,9.44,9.53,916400,5.53786030911645,5.59548632690122,5.43989607888234,5.49175949488863,1590253.90826535,0.0,1.0
2009-09-09,9.78,9.96,9.61,9.62,802800,5.63582453935056,5.73955137136314,5.53786030911645,5.54362291089492,1393120.73063665,0.0,1.0
2009-09-10,9.87,9.87,9.64,9.78,841100,5.68768795535685,5.68768795535685,5.55514811445188,5.63582453935056,1459583.76499562,0.0,1.0
2009-09-11,9.87,10.065,9.76,9.87,393300,5.68768795535685,5.80005869003715,5.6242993357936,5.68768795535685,682504.214448672,0.0,1.0
2009-09-14,10.39,10.4,9.75,9.8,567100,5.98734324783766,5.99310584961613,5.61853673401513,5.64734974290751,984104.093602445,0.0,1.0
2009-09-15,10.74,10.83,10.28,10.34,634000,6.18903431008435,6.24089772609065,5.92395462827441,5.95853023894527,1100197.48782217,0.0,1.0
2009-09-16,11.19,11.24,10.71,10.815,831600,6.44835139011582,6.47716439900821,6.17174650474892,6.23225382342293,1443098.15595097,0.0,1.0
2009-09-17,10.9,11.58,10.85,11.2,490500,6.28123593853999,6.67309285947643,6.2524229296476,6.4541139918943,851178.024884499,0.0,1.0
2009-09-18,10.77,10.98,10.72,10.95,689500,6.20632211541978,6.3273367527678,6.1775091065274,6.31004894743237,1196508.1511883,0.0,1.0
2009-09-21,10.67,10.84,10.54,10.65,382800,6.14869609763501,6.24666032786912,6.07378227451481,6.13717089407806,664283.27813616,0.0,1.0
2009-09-22,11.2,11.31,10.6601,10.81,569900,6.4541139918943,6.51750261145755,6.14299112187432,6.22937252253369,988963.009952449,0.0,1.0
2009-09-23,11.07,11.29,11.02,11.2,1313100,6.3792001687741,6.50597740790059,6.35038715988171,6.4541139918943,2278658.23542474,0.0,1.0
2009-09-24,10.42,11.21,10.39,11.13,1692100,6.00463105317309,6.45987659367278,5.98734324783766,6.41377577944496,2936347.26994304,0.0,1.0
2009-09-25,10.41,10.67,10.23,10.35,491400,5.99886845139461,6.14869609763501,5.89514161938202,5.96429284072375,852739.819425572,0.0,1.0
2009-09-28,11.16,11.16,10.43,10.52,572400,6.43106358478039,6.43106358478039,6.01039365495156,6.06225707095786,993301.328122095,0.0,1.0
2009-09-29,10.91,11.23,10.88,11.14,633300,6.28699854031846,6.47140179722973,6.26971073498303,6.41953838122344,1098982.75873467,0.0,1.0
2009-09-30,10.55,11.01,10.45,10.91,563000,6.07954487629329,6.34462455810323,6.02191885850852,6.28699854031846,976989.251804227,0.0,1.0
2009-10-01,10.13,10.85,9.92,10.45,1715300,5.83751560159725,6.2524229296476,5.71650096424924,6.02191885850852,2976606.86255735,0.0,1.0
2009-10-02,10.19,10.38,9.75,9.94,967700,5.87209121226812,5.98158064605918,5.61853673401513,5.72802616780619,1679276.19710648,0.0,1.0
2009-10-05,10.14,10.43,10.05,10.23,846800,5.84327820337573,6.01039365495156,5.79141478736944,5.89514161938202,1469475.13042241,0.0,1.0
2009-10-06,10.09,10.43,9.93,10.22,587400,5.81446519448335,6.01039365495156,5.72226356602771,5.88937901760355,1019331.23713997,0.0,1.0
2009-10-07,10.1,10.19,9.98,10.0,335400,5.82022779626182,5.87209121226812,5.7510765749201,5.76260177847705,582028.765639676,0.0,1.0
2009-10-08,10.26,10.42,10.15,10.22,714600,5.91242942471745,6.00463105317309,5.84904080515421,5.88937901760355,1240064.86561155,0.0,1.0
2009-10-09,10.44,10.49,10.25,10.28,466600,6.01615625673004,6.04496926562243,5.90666682293898,5.92395462827441,809703.703182686,0.0,1.0
2009-10-12,10.49,10.59,10.41,10.5,251700,6.04496926562243,6.1025952834072,5.99886845139461,6.0507318674009,436781.873319936,0.0,1.0
2009-10-13,10.32,10.54,10.27,10.5,300600,5.94700503538832,6.07378227451481,5.91819202649593,6.0507318674009,521639.376718207,0.0,1.0
2009-10-14,10.5,10.61,10.36,10.5,440000,6.0507318674009,6.11412048696415,5.97005544250223,6.0507318674009,763543.997857655,0.0,1.0
2009-10-15,10.85,10.94,10.5,10.53,826000,6.2524229296476,6.30428634565389,6.0507318674009,6.06801967273633,1433380.32325096,0.0,1.0
2009-10-16,10.63,10.8,10.6,10.76,415400,6.12564569052111,6.22360992075522,6.10835788518567,6.20055951364131,720854.94706834,0.0,1.0
2009-10-19,10.81,10.95,10.62,10.67,352100,6.22937252253369,6.31004894743237,6.11988308874263,6.14869609763501,611008.73101291,0.0,1.0
2009-10-20,10.53,10.87,10.33,10.8,352900,6.06801967273633,6.26394813320456,5.95276763716679,6.22360992075522,612396.992827197,0.0,1.0
2009-10-21,10.46,10.87,10.44,10.53,505600,6.027681460287,6.26394813320456,6.01615625673004,6.06801967273633,877381.466629159,0.0,1.0
2009-10-22,10.73,10.78,10.24,10.47,331200,6.18327170830588,6.21208471719826,5.9009042211605,6.03344406206547,574740.391114671,0.0,1.0
2009-10-23,10.47,10.88,10.44,10.78,506300,6.03344406206547,6.26971073498303,6.01615625673004,6.21208471719826,878596.195716661,0.0,1.0
2009-10-26,10.31,10.74,10.28,10.54,285600,5.94124243360984,6.18903431008435,5.92395462827441,6.07378227451481,495609.467700332,0.0,1.0
2009-10-27,10.22,10.54,10.2,10.39,284000,5.88937901760355,6.07378227451481,5.87785381404659,5.98734324783766,492832.944071759,0.0,1.0
2009-10-28,9.56,10.28,9.55,10.17,490200,5.50904730022406,5.92395462827441,5.50328469844558,5.86056600871116,850657.426704142,0.0,1.0
2009-10-29,9.92,9.94,9.65,9.68,433300,5.71650096424924,5.72802616780619,5.56091071623035,5.57819852156579,751917.305163004,0.0,1.0
2009-10-30,9.57,9.84,9.28,9.78,854500,5.51480990200254,5.67040015002142,5.3476944504267,5.63582453935056,1482837.15038492,0.0,1.0
2009-11-02,9.55,9.8,9.13,9.59,636300,5.50328469844558,5.64734974290751,5.26125542374955,5.52633510555949,1104188.74053824,0.0,1.0
2009-11-03,10.18,10.19,9.49,9.49,508700,5.86632861048964,5.87209121226812,5.46870908777472,5.46870908777472,882760.98115952,0.0,1.0
2009-11-04,9.82,10.33,9.82,10.29,864700,5.65887494646446,5.95276763716679,5.65887494646446,5.92971723005289,1500537.48851708,0.0,1.0
2009-11-05,10.13,10.17,9.85,9.98,314900,5.83751560159725,5.86056600871116,5.6761627517999,5.7510765749201,546454.556648581,0.0,1.0
2009-11-06,10.38,10.42,9.91,9.94,613000,5.98158064605918,6.00463105317309,5.71073836247076,5.72802616780619,1063755.61519714,0.0,1.0
2009-11-09,10.9,10.94,10.54,10.65,451900,6.28123593853999,6.30428634565389,6.07378227451481,6.13717089407806,784194.392345168,0.0,1.0
2009-11-10,11.08,11.3,10.66,10.68,691900,6.38496277055257,6.51174000967907,6.14293349585654,6.15445869941349,1200672.93663116,0.0,1.0
2009-11-11,11.3,11.32,10.93,11.15,570800,6.51174000967907,6.52326521323602,6.29852374387542,6.42530098300191,990524.804493521,0.0,1.0
2009-11-12,11.1,11.38,11.04,11.23,573100,6.39648797410953,6.55784082390689,6.36191236343866,6.47140179722973,994516.057209595,0.0,1.0
2009-11-13,11.43,11.45,10.98,11.19,472100,6.58665383279927,6.59817903635622,6.3273367527678,6.44835139011582,819248.003155906,0.0,1.0
2009-11-16,11.7,11.91,11.48,11.51,586200,6.74224408081815,6.86325871816617,6.61546684169166,6.63275464702709,1017248.84441854,0.0,1.0
2009-11-17,11.28,11.66,11.22,11.64,606900,6.50021480612211,6.71919367370424,6.46563919545125,6.70766847014729,1053170.11886321,0.0,1.0
2009-11-18,11.5,11.52,11.18,11.25,457000,6.62699204524861,6.63851724880556,6.44258878833734,6.48292700078668,793044.561411246,0.0,1.0
2009-11-19,11.13,11.33,10.98,11.33,529800,6.41377577944496,6.5290278150145,6.3273367527678,6.5290278150145,919376.38651133,0.0,1.0
2009-11-20,11.07,11.26,11.0,11.15,618900,6.3792001687741,6.48868960256516,6.33886195632476,6.42530098300191,1073994.04607751,0.0,1.0
2009-11-23,11.24,11.5,11.11,11.35,430100,6.47716439900821,6.62699204524861,6.402250575888,6.54055301857145,746364.257905857,0.0,1.0
2009-11-24,11.18,11.34,11.0,11.29,199300,6.44258878833734,6.53479041679298,6.33886195632476,6.50597740790059,345850.724484161,0.0,1.0
2009-11-25,11.22,11.6,11.21,11.25,289800,6.46563919545125,6.68461806303338,6.45987659367278,6.48292700078668,502897.842225337,0.0,1.0
2009-11-27,10.68,11.01,10.64,10.81,162300,6.15445869941349,6.34462455810323,6.13140829229958,6.22937252253369,281643.615573403,0.0,1.0
2009-11-30,10.99,11.04,10.52,10.54,532700,6.33309935454628,6.36191236343866,6.06225707095786,6.07378227451481,924408.83558812,0.0,1.0
2009-12-01,11.4,11.48,11.13,11.13,555800,6.56936602746384,6.61546684169166,6.41377577944496,6.41377577944496,964494.895475647,0.0,1.0
2009-12-02,11.59,11.67,11.34,11.39,421100,6.6788554612549,6.72495627548272,6.53479041679298,6.56360342568536,730746.312495133,0.0,1.0
2009-12-03,11.25,12.0,11.21,11.7,319500,6.48292700078668,6.91512213417246,6.45987659367278,6.74224408081815,554437.062080729,0.0,1.0
2009-12-04,11.55,12.0,11.34,11.6,585500,6.65580505414099,6.91512213417246,6.53479041679298,6.68461806303338,1016034.11533104,0.0,1.0
2009-12-07,11.32,11.56,11.16,11.56,333900,6.52326521323602,6.66156765591947,6.43106358478039,6.66156765591947,579425.774737889,0.0,1.0
2009-12-08,11.0,11.33,10.96,11.08,430700,6.41377577944496,6.60618905282831,6.3904529584288,6.46042142147729,738675.651117008,0.13,1.0
2009-12-09,10.99,11.16,10.87,10.99,312000,6.40794507419092,6.50706706350961,6.33797661114243,6.40794507419092,535098.219522885,0.0,1.0
2009-12-10,11.14,11.19,10.96,11.02,610600,6.49540565300153,6.52455917927174,6.3904529584288,6.42543718995304,1047214.65654062,0.0,1.0
2009-12-11,11.47,11.5,11.18,11.35,823600,6.68781892638488,6.705311042147,6.51872847401769,6.61785046333639,1412522.09486874,0.0,1.0
2009-12-14,11.68,11.74,11.16,11.49,770000,6.81026373671974,6.84524796824398,6.50706706350961,6.69948033689296,1320594.96484814,0.0,1.0
2009-12-15,11.71,11.89,11.51,11.6,457600,6.82775585248186,6.9327085470546,6.71114174740104,6.76361809468741,784810.721966898,0.0,1.0
2009-12-16,11.53,11.99,11.4,11.87,1108400,6.72280315790912,6.99101559959501,6.64700398960659,6.92104713654652,1900970.72602297,0.0,1.0
2009-12-17,11.57,11.57,11.31,11.5,461900,6.74612597892529,6.74612597892529,6.59452764232023,6.705311042147,792185.473069296,0.0,1.0
2009-12-18,11.5,11.76,11.4,11.68,1403800,6.705311042147,6.85690937875207,6.64700398960659,6.81026373671974,2407598.9761738,0.0,1.0
2009-12-21,11.58,11.75,11.48,11.75,577700,6.75195668417933,6.85107867349802,6.69364963163892,6.85107867349802,990789.23531529,0.0,1.0
2009-12-22,11.61,11.73,11.5,11.64,1043600,6.76944879994145,6.83941726298994,6.705311042147,6.78694091570358,1789834.94196821,0.0,1.0
2009-12-23,11.92,11.99,11.63,11.7,691400,6.95020066281672,6.99101559959501,6.78111021044954,6.82192514722782,1185791.37492988,0.0,1.0
2009-12-24,12.09,12.19,11.94,11.98,141000,7.04932265213541,7.10762970467582,6.9618620733248,6.98518489434097,241823.233822842,0.0,1.0
2009-12-28,11.94,12.23,11.83,12.11,266200,6.9618620733248,7.13095252569199,6.89772431553035,7.0609840626435,456548.544990359,0.0,1.0
2009-12-29,11.74,12.05,11.68,12.05,349400,6.84524796824398,7.02599983111925,6.81026373671974,7.02599983111925,599241.403529795,0.0,1.0
2009-12-30,11.81,11.84,11.66,11.7,463300,6.88606290502227,6.90355502078439,6.79860232621166,6.82192514722782,794586.554823566,0.0,1.0
2009-12-31,11.55,11.92,11.48,11.84,556300,6.73446456841721,6.95020066281672,6.69364963163892,6.90355502078439,954086.985642887,0.0,1.0
2010-01-04,11.89,11.91,11.6,11.75,774400,6.9327085470546,6.94436995756268,6.76361809468741,6.85107867349802,1328141.22179013,0.0,1.0
2010-01-05,11.81,11.95,11.69,11.93,642600,6.88606290502227,6.96769277857884,6.81609444197378,6.95603136807076,1102096.52520963,0.0,1.0
2010-01-06,11.85,12.09,11.73,11.73,1144200,6.90938572603843,7.04932265213541,6.83941726298994,6.83941726298994,1962369.81659643,0.0,1.0
2010-01-07,11.76,11.97,11.58,11.78,595600,6.85690937875207,6.97935418908692,6.75195668417933,6.86857078926015,1021488.78060202,0.0,1.0
2010-01-08,11.5,11.75,11.49,11.73,412000,6.705311042147,6.85107867349802,6.69948033689296,6.83941726298994,706604.059113553,0.0,1.0
2010-01-11,11.59,12.09,11.57,11.68,453400,6.75778738943337,7.04932265213541,6.74612597892529,6.81026373671974,777607.47670409,0.0,1.0
2010-01-12,11.18,11.51,11.17,11.43,567000,6.51872847401769,6.71114174740104,6.51289776876365,6.66449610536872,972438.110479089,0.0,1.0
2010-01-13,11.38,11.38,11.25,11.28,415800,6.63534257909851,6.63534257909851,6.55954341079598,6.5770355265581,713121.281017999,0.0,1.0
2010-01-14,11.34,11.44,11.24,11.27,263400,6.61201975808235,6.67032681062276,6.55371270554194,6.57120482130406,451746.38148182,0.0,1.0
2010-01-15,11.39,11.5,11.28,11.4,791300,6.64117328435255,6.705311042147,6.5770355265581,6.64700398960659,1357125.70868096,0.0,1.0
2010-01-19,11.72,11.76,11.33,11.39,584800,6.8335865577359,6.85690937875207,6.60618905282831,6.64117328435255,1002966.14992623,0.0,1.0
2010-01-20,11.75,11.79,11.47,11.57,630700,6.85107867349802,6.87440149451419,6.68781892638488,6.74612597892529,1081687.33029834,0.0,1.0
2010-01-21,11.56,11.84,11.52,11.8,1092600,6.74029527367125,6.90355502078439,6.71697245265508,6.88023219976823,1873872.80336764,0.0,1.0
2010-01-22,11.48,11.71,11.43,11.57,811500,6.69364963163892,6.82775585248186,6.66449610536872,6.74612597892529,1391769.88827827,0.0,1.0
2010-01-25,11.52,11.59,11.36,11.59,635600,6.71697245265508,6.75778738943337,6.62368116859043,6.75778738943337,1090091.11643829,0.0,1.0
2010-01-26,11.35,11.52,11.3,11.47,463000,6.61785046333639,6.71697245265508,6.58869693706619,6.68781892638488,794072.037304794,0.0,1.0
2010-01-27,11.4,11.41,11.09,11.31,581600,6.64700398960659,6.65283469486064,6.46625212673133,6.59452764232023,997477.963059327,0.0,1.0
2010-01-28,11.3,11.4,11.08,11.3,601800,6.58869693706619,6.64700398960659,6.46042142147729,6.58869693706619,1032122.14265664,0.0,1.0
2010-01-29,11.35,11.52,11.16,11.3,693800,6.61785046333639,6.71697245265508,6.50706706350961,6.58869693706619,1189907.51508006,0.0,1.0
2010-02-01,11.46,11.62,11.33,11.42,495800,6.68198822113084,6.77527950519549,6.60618905282831,6.65866540011468,850325.952690533,0.0,1.0
2010-02-02,11.72,11.83,11.49,11.51,844500,6.8335865577359,6.89772431553035,6.69948033689296,6.71114174740104,1448366.81534319,0.0,1.0
2010-02-03,11.61,11.73,11.55,11.63,531700,6.76944879994145,6.83941726298994,6.73446456841721,6.78111021044954,911896.549103583,0.0,1.0
2010-02-04,11.18,11.67,11.13,11.55,610800,6.51872847401769,6.8044330314657,6.48957494774749,6.73446456841721,1047557.6682198,0.0,1.0
2010-02-05,11.35,11.38,11.01,11.2,420100,6.61785046333639,6.63534257909851,6.419606484699,6.53038988452578,720496.032120397,0.0,1.0
2010-02-08,11.13,11.44,11.1,11.3,413200,6.48957494774749,6.67032681062276,6.47208283198537,6.58869693706619,708662.129188641,0.0,1.0
2010-02-09,11.08,11.42,10.92,11.28,646600,6.46042142147729,6.65866540011468,6.36713013741263,6.5770355265581,1108956.75879326,0.0,1.0
2010-02-10,11.13,11.33,10.8,11.05,517900,6.48957494774749,6.60618905282831,6.29716167436414,6.44292930571516,888228.743240071,0.0,1.0
2010-02-11,11.29,11.34,10.88,11.07,361200,6.58286623181214,6.61201975808235,6.34380731639647,6.45459071622325,619479.092601494,0.0,1.0
2010-02-12,11.36,11.38,11.08,11.11,402800,6.62368116859043,6.63534257909851,6.46042142147729,6.47791353723941,690825.521871211,0.0,1.0
2010-02-16,11.59,11.6099,11.32,11.5,441800,6.75778738943337,6.76939049288891,6.60035834757427,6.705311042147,757712.799311572,0.0,1.0
2010-02-17,11.6,11.74,11.57,11.68,575000,6.76361809468741,6.84524796824398,6.74612597892529,6.81026373671974,986158.577646342,0.0,1.0
2010-02-18,11.84,11.87,11.52,11.62,348000,6.90355502078439,6.92104713654652,6.71697245265508,6.77527950519549,596840.321775525,0.0,1.0
2010-02-19,12.07,12.18,11.78,11.79,656800,7.03766124162733,7.10179899942178,6.86857078926015,6.87440149451419,1126450.35443151,0.0,1.0
2010-02-22,12.0,12.33,12.0,12.16,868600,6.99684630484905,7.1892595782324,6.99684630484905,7.0901375889137,1489699.72268454,0.0,1.0
2010-02-23,11.52,11.66,10.78,10.78,2374000,6.71697245265508,6.79860232621166,6.28550026385606,6.28550026385606,4071548.63188247,0.0,1.0
2010-02-24,11.5,11.6,11.46,11.6,980100,6.705311042147,6.76361809468741,6.68198822113084,6.76361809468741,1680928.73382814,0.0,1.0
2010-02-25,11.43,11.52,11.32,11.33,759400,6.66449610536872,6.71697245265508,6.60035834757427,6.60618905282831,1302415.34585153,0.0,1.0
2010-02-26,11.28,11.456,11.24,11.41,1137400,6.5770355265581,6.67965593902922,6.55371270554194,6.65283469486064,1950707.41950426,0.0,1.0
2010-03-01,11.34,11.53,11.25,11.33,631600,6.61201975808235,6.72280315790912,6.55954341079598,6.60618905282831,1083230.88285466,0.0,1.0
2010-03-02,11.17,11.53,11.1,11.4,1617200,6.51289776876365,6.72280315790912,6.47208283198537,6.64700398960659,2773592.43786029,0.0,1.0
2010-03-03,11.31,11.38,11.17,11.23,1791800,6.59452764232023,6.63534257909851,6.51289776876365,6.5478820002879,3073041.63378559,0.0,1.0
2010-03-04,11.73,11.74,11.31,11.31,401500,6.83941726298994,6.84524796824398,6.59452764232023,6.59452764232023,688595.945956533,0.0,1.0
2010-03-05,12.21,12.29,11.78,11.78,896900,7.11929111518391,7.16593675721623,6.86857078926015,6.86857078926015,1538235.8752887,0.0,1.0
2010-03-08,12.48,12.49,12.23,12.27,685100,7.27672015704301,7.28255086229705,7.13095252569199,7.15427534670815,1174986.50703567,0.0,1.0
2010-03-09,12.66,13.06,12.4,12.46,1824800,7.38167285161574,7.61490106177738,7.23007451501068,7.26505874653493,3129638.56085052,0.0,1.0
2010-03-10,12.66,12.82,12.55,12.64,820100,7.38167285161574,7.4749641356804,7.3175350938213,7.37001144110766,1406519.39048307,0.0,1.0
2010-03-11,12.56,12.56,12.315,12.49,1018300,7.38167285161575,7.38167285161575,7.23768321398471,7.34053295514973,1732648.98852846,0.1,1.0
2010-03-12,12.72,12.79,12.59,12.64,784300,7.47570690068091,7.51684679714692,7.39930423581546,7.42868987614833,1334495.33703513,0.0,1.0
2010-03-15,12.8,12.86,12.6,12.73,580000,7.5227239252135,7.55798669361294,7.40518136388204,7.48158402874749,986876.572077488,0.0,1.0
2010-03-16,13.1,13.15,12.85,12.9,852900,7.69903776721069,7.72842340754355,7.55210956554636,7.58149520587923,1451219.01435326,0.0,1.0
2010-03-17,13.13,13.31,13.04,13.1,533300,7.71666915141041,7.82245745660872,7.66377499881125,7.69903776721069,907415.992911938,0.0,1.0
2010-03-18,13.18,13.29,13.0,13.1,454200,7.74605479174327,7.81070320047558,7.64026648654496,7.69903776721069,772826.446616543,0.0,1.0
2010-03-19,12.87,13.31,12.85,13.25,1695600,7.56386382167951,7.82245745660872,7.55210956554636,7.78719468820928,2885082.6131286,0.0,1.0
2010-03-22,12.9,12.94,12.65,12.77,1123600,7.58149520587923,7.60500371814552,7.4345670042149,7.50509254101378,1911818.13170046,0.0,1.0
2010-03-23,13.06,13.13,12.75,12.87,725100,7.6755292549444,7.71666915141041,7.49333828488063,7.56386382167951,1233765.86622998,0.0,1.0
2010-03-24,13.04,13.32,12.95,12.95,614100,7.66377499881125,7.8283345846753,7.61088084621209,7.61088084621209,1044898.10847032,0.0,1.0
2010-03-25,12.9,13.35,12.89,13.13,854100,7.58149520587923,7.84596596887502,7.57561807781266,7.71666915141041,1453260.82795066,0.0,1.0
2010-03-26,13.0,13.16,12.9,12.99,697600,7.64026648654496,7.73430053561013,7.58149520587923,7.63438935847839,1186974.30462285,0.0,1.0
2010-03-29,13.03,13.13,12.915,13.01,574000,7.65789787074468,7.71666915141041,7.59031089797909,7.64614361461153,976667.504090479,0.0,1.0
2010-03-30,13.07,13.145,12.96,13.06,513800,7.68140638301097,7.72548484351027,7.61675797427867,7.6755292549444,874236.521954161,0.0,1.0
2010-03-31,12.68,13.04,12.62,13.04,727500,7.45219838841462,7.66377499881125,7.41693562001518,7.66377499881125,1237849.49342478,0.0,1.0
2010-04-01,12.71,12.79,12.515,12.73,536600,7.46982977261434,7.51684679714692,7.35522577531617,7.48158402874749,913030.980304793,0.0,1.0
2010-04-05,13.04,13.04,12.73,12.75,330800,7.66377499881125,7.66377499881125,7.48158402874749,7.49333828488063,562859.948350402,0.0,1.0
2010-04-06,13.4,13.41,12.9,12.9,574500,7.87535160920788,7.88122873727445,7.58149520587923,7.58149520587923,977518.259756063,0.0,1.0
2010-04-07,13.56,13.675,13.34,13.34,1028700,7.96938565827305,8.03697263103864,7.84008884080844,7.84008884080844,1750344.70637261,0.0,1.0
2010-04-08,13.43,13.65,13.39,13.52,706000,7.8929829934076,8.02227981087221,7.86947448114131,7.94587714600676,1201266.99980467,0.0,1.0
2010-04-09,13.79,13.84,13.31,13.42,542600,8.10455960380423,8.1339452441371,7.82245745660872,7.88710586534103,923240.048291801,0.0,1.0
2010-04-12,13.63,13.855,13.6,13.71,673800,8.01052555473906,8.14276093623695,7.99289417053934,8.05754257927165,1146478.33494105,0.0,1.0
2010-04-13,14.1,14.17,13.5,13.62,785300,8.28675057386799,8.327890470334,7.93412288987361,8.00464842667249,1336196.8483663,0.0,1.0
2010-04-14,14.39,14.41,14.01,14.17,704100,8.45718728779861,8.46894154393176,8.23385642126884,8.327890470334,1198034.12827545,0.0,1.0
2010-04-15,13.69,14.39,13.69,14.32,713400,8.0457883231385,8.45718728779861,8.0457883231385,8.4160473913326,1213858.18365531,0.0,1.0
2010-04-16,13.36,13.71,13.2,13.6,1328800,7.85184309694159,8.05754257927165,7.75780904787642,7.99289417053934,2260968.25685615,0.0,1.0
2010-04-19,13.5,13.54,13.15,13.29,647800,7.93412288987361,7.9576314021399,7.72842340754355,7.81070320047558,1102239.04033068,0.0,1.0
2010-04-20,13.61,13.61,13.36,13.55,894000,7.99877129860591,7.99877129860591,7.85184309694159,7.96350853020648,1521151.13006427,0.0,1.0
2010-04-21,14.09,14.14,13.58,13.6,556800,8.28087344580142,8.31025908613429,7.9811399144062,7.99289417053934,947401.509194388,0.0,1.0
2010-04-22,14.13,14.22,13.82,13.92,328400,8.30438195806771,8.35727611066687,8.12219098800395,8.18096226866968,558776.321155598,0.0,1.0
2010-04-23,14.5,14.5,14.03,14.19,496800,8.52183569653092,8.52183569653092,8.24561067740198,8.33964472646715,845310.829324303,0.0,1.0
2010-04-26,14.83,14.87,14.44,14.44,556800,8.71578092272783,8.73928943499412,8.48657292813148,8.48657292813148,947401.509194388,0.0,1.0
2010-04-27,14.34,14.89,14.32,14.72,832400,8.42780164746575,8.75104369112726,8.4160473913326,8.65113251399552,1416338.03206431,0.0,1.0
2010-04-28,14.22,14.52,14.19,14.43,648800,8.35727611066687,8.53358995266406,8.33964472646715,8.4806958000649,1103940.55166185,0.0,1.0
2010-04-29,15.16,15.16,14.4,14.4,647900,8.90972614892474,8.90972614892474,8.46306441586519,8.46306441586519,1102409.1914638,0.0,1.0
2010-04-30,15.02,15.24,14.79,15.16,1180700,8.82744635599271,8.95674317345732,8.69227241046153,8.90972614892474,2008974.42871016,0.0,1.0
2010-05-03,15.56,15.78,14.97,15.08,1209000,9.14481127158766,9.27410808905226,8.79806071565985,8.86270912439215,2057127.19938221,0.0,1.0
2010-05-04,15.6,15.78,15.04,15.5,1074100,9.16831978385395,9.27410808905226,8.83920061212586,9.10954850318822,1827593.32080764,0.0,1.0
2010-05-05,15.83,15.99,15.25,15.41,1594800,9.30349372938513,9.3975277784503,8.96262030152389,9.05665435058906,2713570.27094686,0.0,1.0
2010-05-06,15.37,15.99,14.65,15.72,2038700,9.03314583832277,9.3975277784503,8.60999261752951,9.23884532065283,3468871.15085237,0.0,1.0
2010-05-07,15.05,15.59,14.79,15.22,1780900,8.84507774019243,9.16244265578738,8.69227241046153,8.94498891732418,3030221.52967724,0.0,1.0
2010-05-10,15.92,16.32,15.64,15.89,1387400,9.35638788198429,9.59147300464721,9.19182829612024,9.33875649778457,2360676.8208626,0.0,1.0
2010-05-11,15.86,16.08,15.45,15.62,1471900,9.32112511358485,9.45042193104946,9.08016286285535,9.1800740399871,2504454.5283463,0.0,1.0
2010-05-12,16.23,16.26,15.85,15.95,1736300,9.53857885204805,9.55621023624777,9.31524798551828,9.37401926618401,2954334.12430714,0.0,1.0
2010-05-13,15.84,16.26,15.7,16.17,811400,9.3093708574517,9.55621023624777,9.22709106451968,9.50331608364862,1380606.29410978,0.0,1.0
2010-05-14,15.65,15.71,15.4,15.71,995100,9.19770542418682,9.23296819258625,9.05077722252249,9.23296819258625,1693173.92564536,0.0,1.0
2010-05-17,15.87,16.2,15.12,15.75,1269900,9.32700224165142,9.52094746784833,8.88621763665844,9.25647670485255,2160749.23945035,0.0,1.0
2010-05-18,15.17,16.19,15.02,16.12,958300,8.91560327699131,9.51507033978176,8.82744635599271,9.47393044331575,1630558.30865837,0.0,1.0
2010-05-19,14.93,15.32,14.59,15.05,767800,8.77455220339356,9.00376019798991,8.57472984913007,8.84507774019243,1306420.40007085,0.0,1.0
2010-05-20,14.02,14.78,14.0,14.44,1237100,8.23973354933541,8.68639528239496,8.22797929320226,8.48657292813148,2104939.66778803,0.0,1.0
2010-05-21,14.64,14.64,13.7,13.79,1248100,8.60411548946294,8.60411548946294,8.05166545120507,8.10455960380423,2123656.29243088,0.0,1.0
2010-05-24,14.44,14.83,14.41,14.61,622500,8.48657292813148,8.71578092272783,8.46894154393176,8.58648410526322,1059190.80365213,0.0,1.0
2010-05-25,14.37,14.44,13.72,13.85,728500,8.44543303166547,8.48657292813148,8.06341970733822,8.13982237220367,1239551.00475595,0.0,1.0
2010-05-26,14.46,14.97,14.34,14.62,895800,8.49832718426462,8.79806071565985,8.42780164746575,8.59236123332979,1524213.85046037,0.0,1.0
2010-05-27,15.27,15.28,14.72,14.9,772200,8.97437455765704,8.98025168572361,8.65113251399552,8.75692081919384,1313907.04992799,0.0,1.0
2010-05-28,15.04,15.26,14.8,15.23,987400,8.83920061212586,8.96849742959047,8.69814953852811,8.95086604539075,1680072.28839536,0.0,1.0
2010-06-01,14.4,14.97,14.4,14.91,1037900,8.46306441586519,8.79806071565985,8.46306441586519,8.76279794726041,1765998.61061935,0.0,1.0
2010-06-02,14.75,14.825,14.27,14.39,1151300,8.66876389819524,8.71284235869454,8.38666175099974,8.45718728779861,1958949.99557381,0.0,1.0
2010-06-03,14.59,14.96,14.53,14.86,836700,8.57472984913007,8.79218358759328,8.53946708073063,8.73341230692754,1423654.53078833,0.0,1.0
2010-06-04,13.88,14.43,13.86,14.11,977900,8.15745375640339,8.4806958000649,8.14569950027024,8.29262770193457,1663907.93074927,0.0,1.0
2010-06-07,13.74,14.25,13.71,13.92,577300,8.07517396347136,8.37490749486659,8.05754257927165,8.18096226866968,982282.491483334,0.0,1.0
2010-06-08,13.9,13.92,13.29,13.77,711900,8.16920801253653,8.18096226866968,7.81070320047558,8.09280534767108,1211305.91665856,0.0,1.0
2010-06-09,14.04,14.35,13.86,14.02,784700,8.25148780546855,8.43367877553232,8.14569950027024,8.23973354933541,1335175.9415676,0.0,1.0
2010-06-10,14.44,14.49,14.12,14.29,1294300,8.48657292813148,8.51595856846434,8.29850483000114,8.39841600713288,2202266.11593085,0.0,1.0
2010-06-11,14.58,14.6,13.89,14.11,835200,8.62762400172923,8.63945887690307,8.21932080823176,8.349504435144,1411421.73065949,0.1,1.0
2010-06-14,15.1,15.15,14.55,14.65,1703000,8.93533075624907,8.96491794418367,8.60987168896847,8.66904606483767,2877934.8746565,0.0,1.0
2010-06-15,15.52,15.62,14.9,15.06,1519900,9.1838631348997,9.2430375107689,8.81698200451067,8.91166100590139,2568510.40281292,0.0,1.0
2010-06-16,14.97,15.55,14.85,15.38,2043200,8.85840406761911,9.20161544766046,8.78739481657607,9.10101900868282,3452845.88132599,0.0,1.0
2010-06-17,14.9,15.0,14.59,14.97,2218000,8.81698200451067,8.87615638037987,8.63354143931615,8.85840406761911,3748244.011737,0.0,1.0
2010-06-18,14.89,14.98,14.74,14.97,1376600,8.81106456692375,8.86432150520603,8.72230300311995,8.85840406761911,2326344.77301946,0.0,1.0
2010-06-21,14.75,15.11,14.68,15.06,942700,8.72822044070687,8.94124819383599,8.68679837759843,8.91166100590139,1593088.20102095,0.0,1.0
2010-06-22,14.6,15.09,14.58,14.8,1671400,8.63945887690307,8.92941331866215,8.62762400172923,8.75780762864147,2824533.3819735,0.0,1.0
2010-06-23,14.57,14.78,14.35,14.55,631500,8.62170656414231,8.74597275346763,8.49152293723007,8.60987168896847,1067184.89333269,0.0,1.0
2010-06-24,14.23,14.62,14.15,14.49,622400,8.42051368618703,8.65129375207691,8.37317418549167,8.57436706344695,1051806.61537651,0.0,1.0
2010-06-25,14.56,14.7,14.11,14.3,794800,8.61578912655539,8.69863325277227,8.349504435144,8.46193574929547,1343148.93621667,0.0,1.0
2010-06-28,14.45,14.664,14.37,14.6,480700,8.55069731309927,8.67733047745936,8.50335781240391,8.63945887690307,812344.858630287,0.0,1.0
2010-06-29,13.91,14.21,13.83,14.21,886100,8.2311556834056,8.40867881101319,8.18381618271024,8.40867881101319,1497438.69197482,0.0,1.0
2010-06-30,13.9,14.35,13.79,13.89,994000,8.22523824581868,8.49152293723007,8.16014643236256,8.21932080823176,1679781.1305981,0.0,1.0
2010-07-01,13.85,14.01,13.56,13.9,1005100,8.19565105788408,8.2903300592748,8.0240453678634,8.22523824581868,1698539.24986333,0.0,1.0
2010-07-02,13.47,13.98,13.27,13.98,1013300,7.97078842958112,8.27257774651404,7.85243967784272,8.27257774651404,1712396.59923043,0.0,1.0
2010-07-06,13.04,13.84,12.94,13.81,964800,7.71633861334356,8.18973362029716,7.65716423747437,8.1719813075364,1630435.44748596,0.0,1.0
2010-07-07,13.83,13.89,13.14,13.14,1150000,8.18381618271024,8.21932080823176,7.77551298921276,7.77551298921276,1943408.75270403,0.0,1.0
2010-07-08,13.93,14.13,13.71,13.98,1076000,8.24299055857944,8.36133931031783,8.1128069316672,8.27257774651404,1818354.62426917,0.0,1.0
2010-07-09,14.13,14.23,13.85,13.88,705500,8.36133931031783,8.42051368618703,8.19565105788408,8.21340337064484,1192239.02176756,0.0,1.0
2010-07-12,14.25,14.32,13.95,14.04,602800,8.43234856136087,8.47377062446931,8.25482543375328,8.30808237203555,1018684.17054782,0.0,1.0
2010-07-13,14.67,14.86,14.36,14.46,869800,8.68088094001151,8.79331225416299,8.49744037481699,8.55661475068619,1469892.98530606,0.0,1.0
2010-07-14,14.31,14.6,14.23,14.58,1083600,8.46785318688239,8.63945887690307,8.42051368618703,8.62762400172923,1831198.02124356,0.0,1.0
2010-07-15,14.23,14.34,13.92,14.33,694600,8.42051368618703,8.48560549964315,8.23707312099252,8.47968806205623,1173818.88663324,0.0,1.0
2010-07-16,13.87,14.14,13.8,14.11,1419800,8.20748593305792,8.36725674790475,8.16606386994948,8.349504435144,2399349.34529495,0.0,1.0
2010-07-19,13.95,13.99,13.71,13.88,754300,8.25482543375328,8.27849518410096,8.1128069316672,8.21340337064484,1274707.14970839,0.0,1.0
2010-07-20,14.2,14.22,13.57,13.78,645200,8.40276137342627,8.41459624860011,8.02996280545032,8.15422899477564,1090336.80629969,0.0,1.0
2010-07-21,14.05,14.38,13.95,14.34,1290900,8.31399980962248,8.50927524999083,8.25482543375328,8.48560549964315,2181518.57292664,0.0,1.0
2010-07-22,14.71,14.8,14.25,14.25,877500,8.70455069035919,8.75780762864147,8.43234856136087,8.43234856136087,1482905.37434591,0.0,1.0
2010-07-23,15.01,15.03,14.38,14.61,797600,8.88207381796679,8.89390869314063,8.50927524999083,8.64537631448999,1347880.71404934,0.0,1.0
2010-07-26,15.43,15.45,14.92,15.08,922400,9.13060619661742,9.14244107179126,8.82881687968451,8.92349588107523,1558782.81173409,0.0,1.0
2010-07-27,15.43,15.67,15.24,15.52,779400,9.13060619661742,9.2726246987035,9.01817488246595,9.1838631348997,1317124.15813698,0.0,1.0
2010-07-28,15.43,15.6,15.29,15.35,524900,9.13060619661742,9.23120263559506,9.04776207040054,9.08326669592206,887039.351560303,0.0,1.0
2010-07-29,15.36,15.73,15.15,15.64,635100,9.08918413350898,9.30812932422502,8.96491794418367,9.25487238594274,1073268.60768899,0.0,1.0
2010-07-30,15.51,15.64,15.0,15.15,1468300,9.17794569731278,9.25487238594274,8.87615638037987,8.96491794418367,2481310.49703942,0.0,1.0
2010-08-02,15.79,15.96,15.59,15.75,1150600,9.34363394974654,9.44423038872418,9.22528519800814,9.31996419939886,1944422.70509675,0.0,1.0
2010-08-03,15.82,16.05,15.54,15.72,1443200,9.3613862625073,9.49748732700646,9.19569801007354,9.3022118866381,2438893.48861084,0.0,1.0
2010-08-04,15.85,16.0,15.69,15.82,1021200,9.37913857526806,9.46790013907186,9.28445957387734,9.3613862625073,1725746.97240118,0.0,1.0
2010-08-05,15.78,15.95,15.65,15.7,504900,9.33771651215962,9.43831295113726,9.26078982352966,9.29037701146426,853240.938469798,0.0,1.0
2010-08-06,15.66,15.75,15.28,15.55,499100,9.26670726111658,9.31996419939886,9.04184463281362,9.20161544766046,843439.398673551,0.0,1.0
2010-08-09,16.03,16.08,15.66,15.8,418100,9.48565245183262,9.51523963976722,9.26670726111658,9.34955138733346,706555.825657006,0.0,1.0
2010-08-10,15.72,15.87,15.49,15.76,852000,9.3022118866381,9.3909734504419,9.16611082213894,9.32588163698578,1439812.39765551,0.0,1.0
2010-08-11,15.4,15.6,15.24,15.39,776800,9.11285388385666,9.23120263559506,9.01817488246595,9.10693644626974,1312730.36443521,0.0,1.0
2010-08-12,15.17,15.59,15.05,15.15,1040000,8.97675281935751,9.22528519800814,8.90574356831447,8.96491794418367,1757517.48070626,0.0,1.0
2010-08-13,14.94,15.17,14.94,15.12,720000,8.84065175485835,8.97675281935751,8.84065175485835,8.94716563142291,1216742.87125818,0.0,1.0
2010-08-16,15.16,15.29,14.7,14.82,426100,8.97083538177059,9.04776207040054,8.69863325277227,8.76964250381531,720075.190893208,0.0,1.0
2010-08-17,15.66,15.73,15.21,15.34,598700,9.26670726111658,9.30812932422502,9.00042256970519,9.07734925833514,1011755.49586427,0.0,1.0
2010-08-18,15.64,15.92,15.38,15.69,458100,9.25487238594274,9.4205606383765,9.10101900868282,9.28445957387734,774152.651838016,0.0,1.0
2010-08-19,15.14,15.65,15.14,15.55,819100,8.95900050659675,9.26078982352966,8.95900050659675,9.20161544766046,1384214.00812163,0.0,1.0
2010-08-20,15.11,15.16,14.91,15.07,449600,8.94124819383599,8.97083538177059,8.82289944209759,8.91757844348831,759788.326274551,0.0,1.0
2010-08-23,14.83,15.24,14.81,15.18,380200,8.77555994140223,9.01817488246595,8.76372506622839,8.98267025694443,642507.832850499,0.0,1.0
2010-08-24,14.81,14.98,14.44,14.62,618500,8.76372506622839,8.86432150520603,8.54477987551235,8.65129375207691,1045215.92482387,0.0,1.0
2010-08-25,15.23,15.28,14.65,14.71,691900,9.01225744487903,9.04184463281362,8.66904606483767,8.70455069035919,1169256.10086602,0.0,1.0
2010-08-26,15.0,15.33,14.9,15.26,405400,8.87615638037987,9.07143182074822,8.81698200451067,9.03000975763979,685093.833344535,0.0,1.0
2010-08-27,15.18,15.18,14.73,15.15,424100,8.98267025694443,8.98267025694443,8.71638556553303,8.96491794418367,716695.349584157,0.0,1.0
2010-08-30,15.02,15.27,14.94,15.1,660100,8.88799125555371,9.03592719522671,8.84065175485835,8.93533075624907,1115516.62405212,0.0,1.0
2010-08-31,15.29,15.36,14.85,14.96,543400,9.04776207040054,9.08918413350898,8.78739481657607,8.85248663003219,918302.88366902,0.0,1.0
2010-09-01,15.98,15.98,15.39,15.52,601400,9.45606526389802,9.45606526389802,9.10693644626974,9.1838631348997,1016318.28163148,0.0,1.0
2010-09-02,15.95,16.01,15.81,15.97,458000,9.43831295113726,9.47381757665878,9.35546882492038,9.4501478263111,773983.659772563,0.0,1.0
2010-09-03,16.29,16.38,16.09,16.09,745100,9.63950582909253,9.69276276737481,9.52115707735414,9.52115707735414,1259159.87968676,0.0,1.0
2010-09-07,16.01,16.29,16.0,16.23,327500,9.47381757665878,9.63950582909253,9.46790013907186,9.60400120357102,553449.014357019,0.0,1.0
2010-09-08,16.05,16.31,15.96,16.09,348700,9.49748732700646,9.65134070426637,9.44423038872418,9.52115707735414,589275.332232954,0.0,1.0
2010-09-09,15.7,16.27,15.56,16.27,672700,9.29037701146426,9.6276709539187,9.20753288524738,9.6276709539187,1136809.62429913,0.0,1.0
2010-09-10,15.84,15.96,15.67,15.72,330000,9.37322113768114,9.44423038872418,9.2726246987035,9.3022118866381,557673.815993332,0.0,1.0
2010-09-13,16.19,16.24,15.83,15.98,343200,9.63950582909254,9.6692757667982,9.42516227761179,9.51447209072877,576420.420145446,0.1,1.0
2010-09-14,16.35,16.47,16.06,16.17,533900,9.73476962975065,9.80621748024423,9.56210399105782,9.62759785401027,896709.971782208,0.0,1.0
2010-09-15,16.6,16.62,16.2,16.27,901000,9.88361931827894,9.89552729336121,9.64545981663367,9.68713772942159,1513271.55754967,0.0,1.0
2010-09-16,16.51,16.65,16.27,16.52,482200,9.83003343040876,9.9133892559846,9.68713772942159,9.83598741794989,809877.408491067,0.0,1.0
2010-09-17,16.59,16.77,16.36,16.62,1059500,9.87766533073781,9.98483710647819,9.74072361729178,9.89552729336121,1779479.70613083,0.0,1.0
2010-09-20,17.08,17.1,16.56,16.67,1256400,10.1694107202533,10.1813186953355,9.85980336811441,9.92529723106687,2110182.44717581,0.0,1.0
2010-09-21,16.57,17.07,16.46,17.07,1057800,9.86575735565555,10.1634567327121,9.8002634927031,10.1634567327121,1776624.47677696,0.0,1.0
2010-09-22,16.41,16.6659,16.32,16.49,3352600,9.77049355499744,9.922856096175,9.71690766712725,9.81812545532649,5630848.19516207,0.0,1.0
2010-09-23,16.03,16.46,16.03,16.21,1198800,9.54424202843443,9.8002634927031,9.54424202843443,9.6514138041748,2013440.55848007,0.0,1.0
2010-09-24,16.7,16.8,16.25,16.3,612000,9.94315919369026,10.0026990691016,9.67522975433933,9.70499969204499,1027882.56739223,0.0,1.0
2010-09-27,16.31,16.74,16.16,16.68,715500,9.71095367958612,9.96697514385479,9.62164386646914,9.931251218608,1201715.64864239,0.0,1.0
2010-09-28,16.3,16.42,15.92,16.36,900200,9.70499969204499,9.77644754253857,9.47874816548197,9.74072361729178,1511927.92020667,0.0,1.0
2010-09-29,16.25,16.31,15.97,16.19,792200,9.67522975433933,9.71095367958612,9.50851810318763,9.63950582909254,1330536.87890216,0.0,1.0
2010-09-30,16.04,16.53,16.02,16.35,683900,9.55019601597556,9.84194140549102,9.53828804089329,9.73476962975065,1148641.97359403,0.0,1.0
2010-10-01,16.17,16.3,15.97,16.16,681300,9.62759785401027,9.70499969204499,9.50851810318763,9.62164386646914,1144275.15222929,0.0,1.0
2010-10-04,16.23,16.25,15.89,16.13,442100,9.66332177925706,9.67522975433933,9.46088620285858,9.60378190384574,742527.586673374,0.0,1.0
2010-10-05,16.73,16.81,16.3,16.42,872800,9.96102115631366,10.0086530566427,9.70499969204499,9.77644754253857,1465908.34120905,0.0,1.0
2010-10-06,16.15,16.76,16.09,16.66,1303400,9.61568987892801,9.97888311893706,9.57996595368122,9.91934324352574,2189121.14107685,0.0,1.0
2010-10-07,15.98,16.35,15.92,16.28,727800,9.51447209072877,9.73476962975065,9.47874816548197,9.69309171696272,1222374.07279096,0.0,1.0
2010-10-08,16.05,16.14,15.81,16.02,515100,9.55615000351669,9.60973589138688,9.41325430252953,9.53828804089329,865134.494221793,0.0,1.0
2010-10-11,16.0,16.09,15.91,16.07,444300,9.52638006581103,9.57996595368122,9.47279417794084,9.56805797859895,746222.589366614,0.0,1.0
2010-10-12,16.04,16.39,15.91,16.0,948600,9.55019601597556,9.75858557991517,9.47279417794084,9.52638006581103,1593217.97945796,0.0,1.0
2010-10-13,16.38,16.61,16.04,16.15,989600,9.75263159237404,9.88957330582008,9.55019601597556,9.61568987892801,1662079.39328652,0.0,1.0
2010-10-14,16.28,16.44,16.11,16.4,506700,9.69309171696272,9.78835551762083,9.59187392876348,9.76453956745631,851026.302120332,0.0,1.0
2010-10-15,16.0,16.27,15.98,16.25,838100,9.52638006581103,9.68713772942159,9.51447209072877,9.67522975433933,1407628.07145658,0.0,1.0
2010-10-18,16.21,16.21,15.95,16.06,497500,9.6514138041748,9.6514138041748,9.49661012810537,9.56210399105782,835574.472675873,0.0,1.0
2010-10-19,15.94,16.29,15.78,16.0,1332900,9.49065614056424,9.69904570450385,9.39539233990613,9.52638006581103,2238667.76809984,0.0,1.0
2010-10-20,16.17,16.43,16.01,16.02,866600,9.62759785401027,9.7824015300797,9.53233405335216,9.53828804089329,1455495.15180083,0.0,1.0
2010-10-21,16.11,16.32,15.96,16.2,728100,9.59187392876348,9.71690766712725,9.5025641156465,9.64545981663367,1222877.93679458,0.0,1.0
2010-10-22,16.12,16.2,15.9706,16.18,415300,9.59782791630461,9.64545981663367,9.5088753424401,9.6335518415514,697515.735682995,0.0,1.0
2010-10-25,16.23,16.31,16.16,16.2,1165700,9.66332177925706,9.71095367958612,9.62164386646914,9.64545981663367,1957847.5634136,0.0,1.0
2010-10-26,16.15,16.42,15.95,16.1,571900,9.61568987892801,9.77644754253857,9.49661012810537,9.58591994122235,960532.745574536,0.0,1.0
2010-10-27,15.84,16.17,15.71,16.02,705200,9.43111626515292,9.62759785401027,9.35371442711821,9.53828804089329,1184416.31785131,0.0,1.0
2010-10-28,15.82,16.07,15.64,15.95,586100,9.41920829007066,9.56805797859895,9.31203651433028,9.49661012810537,984382.308412721,0.0,1.0
2010-10-29,16.2,16.46,15.81,15.81,1369700,9.64545981663367,9.8002634927031,9.41325430252953,9.41325430252953,2300475.08587767,0.0,1.0
2010-11-01,16.61,16.7,16.23,16.23,875400,9.88957330582008,9.94315919369026,9.66332177925706,9.66332177925706,1470275.16257379,0.0,1.0
2010-11-02,16.86,17.07,16.82,16.88,1239400,10.0384229943484,10.1634567327121,10.0146070441838,10.0503309694306,2081630.15363713,0.0,1.0
2010-11-03,16.8,16.9,16.63,16.85,585300,10.0026990691016,10.0622389445129,9.90148128090234,10.0324690068072,983038.671069724,0.0,1.0
2010-11-04,17.25,17.26,16.893,17.01,942200,10.2706285084525,10.2765824959936,10.0580711532341,10.1277328074654,1582468.88071399,0.0,1.0
2010-11-05,17.32,17.4199,17.2,17.24,470600,10.3123064212404,10.3717867567763,10.2408585707469,10.2646745209114,790394.667017623,0.0,1.0
2010-11-08,17.14,17.28,16.98,17.21,465200,10.2051346455001,10.2884904710759,10.109870844842,10.246812558288,781325.114952392,0.0,1.0
2010-11-09,16.58,17.25,16.5,17.16,841400,9.87171134319668,10.2706285084525,9.82407944286762,10.2170426205823,1413170.57549644,0.0,1.0
2010-11-10,16.6,16.83,16.46,16.64,429300,9.88361931827894,10.020561031725,9.8002634927031,9.90743526844347,721029.389185432,0.0,1.0
2010-11-11,16.61,16.7497,16.445,16.445,391200,9.88957330582008,9.97275051176969,9.7913325113914,9.7913325113914,657038.660725229,0.0,1.0
2010-11-12,16.39,16.68,16.36,16.48,366900,9.75858557991517,9.931251218608,9.74072361729178,9.81217146778536,616225.676431714,0.0,1.0
2010-11-15,16.15,16.49,16.11,16.44,426200,9.61568987892801,9.81812545532649,9.59187392876348,9.78835551762083,715822.794481321,0.0,1.0
2010-11-16,15.53,16.12,15.39,15.98,561400,9.24654265137783,9.59782791630461,9.16318682580198,9.51447209072877,942897.505447709,0.0,1.0
2010-11-17,15.67,15.73,15.44,15.52,325800,9.32989847695368,9.36562240220047,9.19295676350764,9.2405886638367,547196.307935275,0.0,1.0
2010-11-18,15.71,15.88,15.66,15.84,347600,9.35371442711821,9.45493221531745,9.32394448941255,9.43111626515292,583810.425531926,0.0,1.0
2010-11-19,15.69,15.73,15.54,15.58,312600,9.34180645203594,9.36562240220047,9.25249663891896,9.27631258908349,525026.291775835,0.0,1.0
2010-11-22,15.78,15.84,15.6,15.61,302600,9.39539233990613,9.43111626515292,9.28822056416575,9.29417455170689,508230.82498838,0.0,1.0
2010-11-23,15.64,15.78,15.52,15.58,528000,9.31203651433028,9.39539233990613,9.2405886638367,9.27631258908349,886800.64637761,0.0,1.0
2010-11-24,16.27,16.31,15.82,15.82,680200,9.68713772942159,9.71095367958612,9.41920829007066,9.41920829007066,1142427.65088267,0.0,1.0
2010-11-26,16.29,16.37,16.14,16.14,148600,9.69904570450385,9.74667760483291,9.60973589138688,9.60973589138688,249580.636461577,0.0,1.0
2010-11-29,16.2,16.29,15.95,16.23,497500,9.64545981663367,9.69904570450385,9.49661012810537,9.66332177925706,835574.472675873,0.0,1.0
2010-11-30,16.02,16.15,15.95,16.03,1321200,9.53828804089329,9.61568987892801,9.49661012810537,9.54424202843443,2219017.07195852,0.0,1.0
2010-12-01,16.36,16.42,16.14,16.31,1144000,9.74072361729178,9.77644754253857,9.60973589138688,9.71095367958612,1921401.40048482,0.0,1.0
2010-12-02,16.59,16.6,16.32,16.41,1016600,9.87766533073781,9.88361931827894,9.71690766712725,9.77049355499744,1707427.15361265,0.0,1.0
2010-12-03,16.57,16.61,16.32,16.5,274900,9.86575735565555,9.88957330582008,9.71690766712725,9.82407944286762,461707.381987131,0.0,1.0
2010-12-06,16.77,16.82,16.31,16.55,682100,9.98483710647819,10.0146070441838,9.71095367958612,9.85384938057329,1145618.78957229,0.0,1.0
2010-12-07,17.23,17.35,16.9,16.94,1607800,10.2587205333703,10.3301683838638,10.0622389445129,10.0860548946774,2700375.15008696,0.0,1.0
2010-12-08,17.07,17.27,16.96,17.27,1638900,10.2229966081235,10.3427739556117,10.1571190670049,10.3427739556117,2736577.54887343,0.1,1.0
2010-12-09,17.08,17.2499,17.01,17.17,1206000,10.2289854754979,10.3307363321892,10.187063403877,10.2828852818676,2013736.36215837,0.0,1.0
2010-12-10,17.28,17.52,17.08,17.08,1242200,10.3487628229861,10.4924956399721,10.2289854754979,10.2289854754979,2074181.84831936,0.0,1.0
2010-12-13,17.5,17.7,17.33,17.36,1234100,10.4805179052232,10.6002952527115,10.3787071598582,10.3966737619814,2060656.75334964,0.0,1.0
2010-12-14,17.05,17.52,17.0,17.52,1664500,10.2110188733746,10.4924956399721,10.1810745365026,10.4924956399721,2779323.52803701,0.0,1.0
2010-12-15,16.86,17.22,16.86,16.98,1836300,10.0972303932608,10.3128296187397,10.0972303932608,10.1690968017537,3066189.12257996,0.0,1.0
2010-12-16,17.02,17.09,16.83,16.9,927400,10.1930522712514,10.2349743428723,10.0792637911375,10.1211858627584,1548539.88579244,0.0,1.0
2010-12-17,17.05,17.2,16.99,17.06,1240800,10.2110188733746,10.3008518839908,10.1750856691282,10.2170077407491,2071844.17758385,0.0,1.0
2010-12-20,17.18,17.3,17.1,17.1,517700,10.288874149242,10.360740557735,10.2409632102467,10.2409632102467,864437.242694357,0.0,1.0
2010-12-21,17.45,17.45,17.14,17.24,335800,10.4505735683512,10.4505735683512,10.2649186797444,10.3248073534885,560707.023559521,0.0,1.0
2010-12-22,17.54,17.61,17.36,17.44,818400,10.5044733747209,10.5463954463418,10.3966737619814,10.4445847009768,1366535.52138509,0.0,1.0
2010-12-23,17.36,17.54,17.27,17.48,799700,10.3966737619814,10.5044733747209,10.3427739556117,10.4685401704744,1335310.91941796,0.0,1.0
2010-12-27,17.46,17.485,17.32,17.33,250700,10.4565624357256,10.4715346041616,10.3727182924838,10.3787071598582,418610.038136903,0.0,1.0
2010-12-28,17.54,17.63,17.35,17.49,743100,10.5044733747209,10.5583731810906,10.390684894607,10.4745290378488,1240802.23111102,0.0,1.0
2010-12-29,17.57,17.62,17.5,17.62,280900,10.5224399768441,10.5523843137162,10.4805179052232,10.5523843137162,469036.935431418,0.0,1.0
2010-12-30,17.54,17.64,17.54,17.59,360500,10.5044733747209,10.564362048465,10.5044733747209,10.534417711593,601950.214393114,0.0,1.0
2010-12-31,17.4,17.65,17.33,17.51,410300,10.4206292314791,10.5703509158394,10.3787071598582,10.4865067725976,685104.501984729,0.0,1.0
2011-01-03,17.89,17.94,17.41,17.52,481400,10.7140837328254,10.7440280696974,10.4266180988535,10.4924956399721,803824.780052272,0.0,1.0
2011-01-04,17.7,17.98,17.39,17.94,734100,10.6002952527115,10.7679835391951,10.4146403641047,10.7440280696974,1225774.34781133,0.0,1.0
2011-01-05,17.75,17.98,17.59,17.63,711400,10.6302395895836,10.7679835391951,10.534417711593,10.5583731810906,1187870.68659989,0.0,1.0
2011-01-06,17.5,17.8,17.47,17.72,542600,10.4805179052232,10.6601839264556,10.4625513031,10.6122729874603,906014.386490166,0.0,1.0
2011-01-07,17.67,17.8,17.39,17.59,1195600,10.5823286505883,10.6601839264556,10.4146403641047,10.534417711593,1996370.80812318,0.0,1.0
2011-01-10,17.87,17.99,17.45,17.62,668000,10.7021059980765,10.7739724065695,10.4505735683512,10.5523843137162,1115402.89379917,0.0,1.0
2011-01-11,17.87,17.98,17.74,17.93,498300,10.7021059980765,10.7679835391951,10.6242507222092,10.738039202323,832043.805359472,0.0,1.0
2011-01-12,18.02,18.05,17.88,17.99,608100,10.7919390086927,10.809905610816,10.7080948654509,10.7739724065695,1015383.98161568,0.0,1.0
2011-01-13,18.06,18.06,17.88,17.99,350500,10.8158944781904,10.8158944781904,10.7080948654509,10.7739724065695,585252.566282347,0.0,1.0
2011-01-14,18.34,18.55,18.151,18.41,679100,10.983582764674,11.1093489795366,10.8703931712975,11.0255048362948,1133937.28320211,0.0,1.0
2011-01-18,18.22,18.46,18.19,18.3,894700,10.911716356181,11.0554491731669,10.8937497540578,10.9596272951763,1493938.57647023,0.0,1.0
2011-01-19,18.22,18.27,18.09,18.27,855100,10.911716356181,10.9416606930531,10.8338610803136,10.9416606930531,1427815.8899516,0.0,1.0
2011-01-20,18.46,18.525,18.08,18.1,1051400,11.0554491731669,11.0943768111006,10.8278722129392,10.839849947688,1755590.72236594,0.0,1.0
2011-01-21,18.78,18.84,18.48,18.58,756600,11.2470929291481,11.2830261333946,11.0674269079157,11.1273155816599,1263344.05606056,0.0,1.0
2011-01-24,18.83,18.97,18.71,18.75,363000,11.2770372660202,11.360881409262,11.2051708575272,11.2291263270249,606124.626420806,0.0,1.0
2011-01-25,19.0,19.0,18.64,18.72,535400,11.3788480113852,11.3788480113852,11.1632487859063,11.2111597249017,893992.079850414,0.0,1.0
2011-01-26,19.18,19.33,18.97,19.02,842700,11.4866476241247,11.5764806347409,11.360881409262,11.3908257461341,1407110.80629425,0.0,1.0
2011-01-27,19.41,19.54,19.2,19.24,868300,11.6243915737362,11.7022468496035,11.4986253588735,11.5225808283711,1449856.78545781,0.0,1.0
2011-01-28,19.02,19.44,19.01,19.36,1922400,11.3908257461341,11.6423581758594,11.3848368787596,11.5944472368641,3209955.87281364,0.0,1.0
2011-01-31,19.23,19.23,19.0,19.15,890400,11.5165919609967,11.5165919609967,11.3788480113852,11.4686810220014,1486758.58778261,0.0,1.0
2011-02-01,19.34,19.55,19.1,19.34,968300,11.5824695021153,11.708235716978,11.4387366851294,11.5824695021153,1616833.26656547,0.0,1.0
2011-02-02,19.51,19.62,19.28,19.28,464200,11.6842802474803,11.7501577885988,11.5465362978688,11.5465362978688,775104.825301758,0.0,1.0
2011-02-03,19.54,19.65,19.3825,19.46,589500,11.7022468496035,11.7681243907221,11.6079221884565,11.6543359106082,984326.356129659,0.0,1.0
2011-02-04,19.52,19.57,19.28,19.49,636900,11.6902691148547,11.7202134517268,11.5465362978688,11.6723025127315,1063473.20817469,0.0,1.0
2011-02-07,19.75,19.87,19.48,19.5,860900,11.8280130644662,11.8998794729592,11.6663136453571,11.6782913801059,1437500.52585585,0.0,1.0
2011-02-08,19.6,19.86,19.47,19.7,435700,11.73818005385,11.8938906055848,11.6603247779826,11.7980687275942,727516.528186076,0.0,1.0
2011-02-09,19.56,19.64,19.41,19.51,281800,11.7142245843524,11.7621355233477,11.6243915737362,11.6842802474803,470539.723761385,0.0,1.0
2011-02-10,19.67,19.68,19.43,19.48,397400,11.7801021254709,11.7860909928453,11.636369308485,11.6663136453571,663564.535921842,0.0,1.0
2011-02-11,19.75,19.82,19.56,19.59,486800,11.8280130644662,11.8699351360871,11.7142245843524,11.7321911864756,812841.51003209,0.0,1.0
2011-02-14,19.69,19.83,19.63,19.72,351400,11.7920798602197,11.8759240034615,11.7561466559733,11.810046462343,586755.354612319,0.0,1.0
2011-02-15,19.19,19.63,19.08,19.21,1257600,11.4926364914991,11.7561466559733,11.4267589503805,11.5046142262479,2099896.22640993,0.0,1.0
2011-02-16,19.19,19.48,19.05,19.24,817700,11.4926364914991,11.6663136453571,11.4087923482573,11.5225808283711,1365366.68601733,0.0,1.0
2011-02-17,19.34,19.42,19.11,19.22,414200,11.5824695021153,11.6303804411106,11.4447255525038,11.5106030936223,691616.584747926,0.0,1.0
2011-02-18,19.4,19.49,19.26,19.42,464800,11.6184027063618,11.6723025127315,11.53455856312,11.6303804411106,776106.684188401,0.0,1.0
2011-02-22,19.02,19.49,18.94,19.27,576300,11.3908257461341,11.6723025127315,11.3429148071387,11.5405474304944,962285.460623441,0.0,1.0
2011-02-23,18.63,19.22,18.6,19.0,688700,11.1572599185319,11.5106030936223,11.1392933164087,11.3788480113852,1149967.02538846,0.0,1.0
2011-02-24,18.78,18.83,18.4,18.59,903100,11.2470929291481,11.2770372660202,11.0195159689204,11.1333044490343,1507964.60088328,0.0,1.0
2011-02-25,19.13,19.14,18.77,18.8,704100,11.4567032872526,11.462692154627,11.2411040617737,11.259070663897,1175681.40347903,0.0,1.0
2011-02-28,19.75,19.82,19.16,19.19,1111900,11.8280130644662,11.8699351360871,11.4746698893758,11.4926364914991,1856611.49343608,0.0,1.0
2011-03-01,19.27,19.78,19.18,19.74,1267600,11.5405474304944,11.8459796665895,11.4866476241247,11.8220241970918,2116593.8745207,0.0,1.0
2011-03-02,19.2,19.47,19.14,19.24,969700,11.4986253588735,11.6603247779826,11.462692154627,11.5225808283711,1619170.93730098,0.0,1.0
2011-03-03,19.54,19.55,19.3,19.38,640000,11.7022468496035,11.708235716978,11.5585140326176,11.6064249716129,1068649.47908903,0.0,1.0
2011-03-04,19.77,19.77,19.53,19.55,1485300,11.839990799215,11.839990799215,11.6962579822291,11.708235716978,2480101.67389208,0.0,1.0
2011-03-07,19.89,20.0,19.54,19.78,959300,11.911857207708,11.9777347488266,11.7022468496035,11.8459796665895,1601805.38326578,0.0,1.0
2011-03-08,20.13,20.37,19.78,19.79,1058900,12.0555900246939,12.1993228416798,11.8459796665895,11.8519685339639,1768113.95844902,0.0,1.0
2011-03-09,19.99,20.22,19.96,20.17,984600,11.9717458814521,12.1094898310636,11.9537792793289,12.0795454941916,1644050.43298603,0.0,1.0
2011-03-10,19.65,19.84,19.62,19.82,608900,11.7681243907221,11.8819128708359,11.7501577885988,11.8699351360871,1016719.79346454,0.0,1.0
2011-03-11,19.69,19.77,19.34,19.34,414900,11.8759240034615,11.9241755992095,11.6648232720643,11.6648232720643,687894.34806242,0.14,1.0
2011-03-14,19.61,19.82,19.44,19.44,671700,11.8276724077136,11.9543328465519,11.7251377667492,11.7251377667492,1113662.65026157,0.0,1.0
2011-03-15,19.38,19.54,19.05,19.18,1099600,11.6889490699383,11.7854522614341,11.489911237478,11.5683200805684,1823110.68963469,0.0,1.0
2011-03-16,19.03,19.38,18.7,19.33,1341600,11.477848338541,11.6889490699383,11.2788105060808,11.6587918225958,2224340.94326475,0.0,1.0
2011-03-17,19.1,19.32,19.01,19.24,600500,11.5200684848205,11.6527603731273,11.465785439604,11.6045087773794,995614.740929096,0.0,1.0
2011-03-18,19.46,19.47,19.07,19.26,1978000,11.7372006656862,11.7432321151547,11.501974136415,11.6165716763164,3279477.03173648,0.0,1.0
2011-03-21,20.0,20.01,19.59,19.59,555800,12.0628989369848,12.0689303864533,11.8156095087766,11.8156095087766,921503.202345366,0.0,1.0
2011-03-22,19.98,20.06,19.87,20.02,843900,12.0508360380478,12.0990876337957,11.9844900938944,12.0749618359218,1399166.16131568,0.0,1.0
2011-03-23,19.75,20.0,19.68,19.99,736800,11.9121127002725,12.0628989369848,11.869892553993,12.0568674875163,1221596.90444056,0.0,1.0
2011-03-24,19.88,19.9,19.496,19.82,785300,11.9905215433629,12.0025844422999,11.7589138837728,11.9543328465519,1302008.75279204,0.0,1.0
2011-03-25,20.03,20.16,19.87,19.93,882200,12.0809932853903,12.1594021284807,11.9844900938944,12.0206787907053,1462666.65186952,0.0,1.0
2011-03-28,20.01,20.09,19.9,20.08,880900,12.0689303864533,12.1171819822012,12.0025844422999,12.1111505327327,1460511.28273845,0.0,1.0
2011-03-29,20.32,20.48,19.86,20.08,1518700,12.2559053199766,12.3524085114724,11.9784586444259,12.1111505327327,2517968.53796672,0.0,1.0
2011-03-30,20.86,20.92,20.36,20.39,1272200,12.5816035912751,12.6177922880861,12.2800311178505,12.298125466256,2109277.39119068,0.0,1.0
2011-03-31,20.71,20.86,20.7,20.77,876100,12.4911318492478,12.5816035912751,12.4851003997793,12.5273205460587,1452552.99671604,0.0,1.0
2011-04-01,20.49,20.83,20.35,20.81,972300,12.3584399609409,12.5635092428697,12.273999668382,12.5514463439327,1612050.31241526,0.0,1.0
2011-04-04,20.36,20.65,20.3,20.56,637700,12.2800311178505,12.4549431524368,12.2438424210396,12.4006601072204,1057291.45760281,0.0,1.0
2011-04-05,20.2,20.43,20.18,20.28,1049400,12.1835279263546,12.32225126413,12.1714650274177,12.2317795221026,1739880.28165029,0.0,1.0
2011-04-06,20.05,20.24,20.04,20.21,548700,12.0930561843273,12.2076537242286,12.0870247348588,12.1895593758231,909731.570937208,0.0,1.0
2011-04-07,19.73,20.1,19.67,20.02,778500,11.9000498013355,12.1232134316697,11.8638611045245,12.0749618359218,1290734.51426029,0.0,1.0
2011-04-08,19.52,19.88,19.38,19.81,745000,11.7733893624972,11.9905215433629,11.6889490699383,11.9483013970834,1235192.30972885,0.0,1.0
2011-04-11,19.5,19.71,19.4,19.51,670700,11.7613264635602,11.8879869023985,11.7010119688752,11.7673579130287,1112004.6740069,0.0,1.0
2011-04-12,19.36,19.59,19.34,19.44,539100,11.6768861710013,11.8156095087766,11.6648232720643,11.7251377667492,893814.998892382,0.0,1.0
2011-04-13,19.51,19.61,19.27,19.38,779600,11.7673579130287,11.8276724077136,11.6226031257848,11.6889490699383,1292558.28814042,0.0,1.0
2011-04-14,20.15,20.22,19.38,19.44,854200,12.1533706790122,12.1955908252916,11.6889490699383,11.7251377667492,1416243.31673877,0.0,1.0
2011-04-15,20.36,20.42,20.07,20.07,549800,12.2800311178505,12.3162198146615,12.1051190832642,12.1051190832642,911555.34481735,0.0,1.0
2011-04-18,20.24,20.33,19.98,20.15,655100,12.2076537242286,12.261936769445,12.0508360380478,12.1533706790122,1086140.24443406,0.0,1.0
2011-04-19,20.48,20.52,20.2805,20.31,292500,12.3524085114724,12.3765343093464,12.232081094576,12.2498738705081,484958.05449086,0.0,1.0
2011-04-20,20.79,20.8,20.52,20.72,665800,12.5393834449957,12.5454148944642,12.3765343093464,12.4971632987162,1103880.59035902,0.0,1.0
2011-04-21,21.03,21.1,20.7006,20.89,604000,12.6841382322395,12.726358378519,12.4854622867474,12.5996979396806,1001417.65782044,0.0,1.0
2011-04-25,21.28,21.32,20.89,20.93,541500,12.8349244689518,12.8590502668258,12.5996979396806,12.6238237375546,897794.141903592,0.0,1.0
2011-04-26,21.46,21.61,21.13,21.33,672300,12.9434905593847,13.0339623014121,12.7444527269244,12.8650817162943,1114657.43601437,0.0,1.0
2011-04-27,21.61,21.72,21.35,21.45,599300,13.0339623014121,13.1003082455655,12.8771446152313,12.9374591099162,993625.169423492,0.0,1.0
2011-04-28,21.9,22.22,21.58,21.66,820200,13.2088743359983,13.4018807189901,13.0158679530066,13.0641195487545,1359872.12408001,0.0,1.0
2011-04-29,21.635,22.06,21.56,21.96,723000,13.0490409250833,13.3053775274942,13.0038050540696,13.2450630328093,1198716.83212612,0.0,1.0
2011-05-02,21.53,21.78,21.28,21.78,931600,12.9857107056641,13.1364969423764,12.8349244689518,13.1364969423764,1544570.67885021,0.0,1.0
2011-05-03,21.43,21.73,21.13,21.48,740400,12.9253962109792,13.106339695034,12.7444527269244,12.9555534583217,1227565.61895738,0.0,1.0
2011-05-04,21.23,21.55,21.13,21.44,449000,12.8047672216094,12.9977736046011,12.7444527269244,12.9314276604477,744431.33834665,0.0,1.0
2011-05-05,21.31,21.53,21.01,21.1,735000,12.8530188173573,12.9857107056641,12.6720753333025,12.726358378519,1218612.54718216,0.0,1.0
2011-05-06,21.09,21.55,21.04,21.52,567500,12.7203269290505,12.9977736046011,12.690169681708,12.9796792561956,940901.524524998,0.0,1.0
2011-05-09,21.36,21.48,21.02,21.08,639800,12.8831760646998,12.9555534583217,12.678106782771,12.714295479582,1060773.20773761,0.0,1.0
2011-05-10,21.87,21.87,21.41,21.44,733800,13.1907799875929,13.1907799875929,12.9133333120422,12.9314276604477,1216622.97567655,0.0,1.0
2011-05-11,21.59,21.88,21.39,21.79,979100,13.0218994024751,13.1968114370614,12.9012704131052,13.1425283918449,1623324.55094701,0.0,1.0
2011-05-12,21.17,21.35,21.05,21.23,2547300,12.7685785247984,12.8771446152313,12.6962011311765,12.8047672216094,4223362.91351989,0.0,1.0
2011-05-13,21.23,21.28,21.13,21.2,1257000,12.8047672216094,12.8349244689518,12.7444527269244,12.7866728732039,2084076.15211969,0.0,1.0
2011-05-16,21.32,21.32,21.03,21.15,1587400,12.8590502668258,12.8590502668258,12.6841382322395,12.7565156258614,2631871.50666253,0.0,1.0
2011-05-17,21.25,21.35,21.16,21.26,623600,12.8168301205463,12.8771446152313,12.7625470753299,12.8228615700148,1033913.99241197,0.0,1.0
2011-05-18,21.6,21.65,21.15,21.33,491400,13.0279308519436,13.058088099286,12.7565156258614,12.8650817162943,814729.531544642,0.0,1.0
2011-05-19,21.58,21.83,21.33,21.67,576000,13.0158679530066,13.1666541897189,12.8650817162943,13.070150998223,954994.322689692,0.0,1.0
2011-05-20,21.09,21.55,21.02,21.46,869800,12.7203269290505,12.9977736046011,12.678106782771,12.9434905593847,1442107.74631162,0.0,1.0
2011-05-23,20.93,21.1,20.69,20.81,660800,12.6238237375546,12.726358378519,12.4790689503108,12.5514463439327,1095590.70908567,0.0,1.0
2011-05-24,20.86,21.08,20.79,21.01,752400,12.5816035912751,12.714295479582,12.5393834449957,12.6720753333025,1247461.33401341,0.0,1.0
2011-05-25,21.06,21.17,20.65,20.82,855400,12.702232580645,12.7685785247984,12.4549431524368,12.5574777934012,1418232.88824438,0.0,1.0
2011-05-26,21.28,21.48,20.885,21.03,454100,12.8349244689518,12.9555534583217,12.5966822149464,12.6841382322395,752887.017245469,0.0,1.0
2011-05-27,21.37,21.52,21.24,21.37,488500,12.8892075141683,12.9796792561956,12.8107986710778,12.8892075141683,809921.400406099,0.0,1.0
2011-05-31,21.76,21.82,21.45,21.63,1756300,13.1244340434395,13.1606227402504,12.9374591099162,13.0460252003491,2911903.69607622,0.0,1.0
2011-06-01,20.99,21.81,20.93,21.74,796500,12.6600124343655,13.1545912907819,12.6238237375546,13.1123711445025,1320578.08684434,0.0,1.0
2011-06-02,20.99,21.23,20.945,21.03,493000,12.6600124343655,12.8047672216094,12.6328709117573,12.6841382322395,817382.293552118,0.0,1.0
2011-06-03,20.81,21.11,20.7,20.77,547800,12.5514463439327,12.7323898279874,12.4851003997793,12.5273205460587,908239.392308008,0.0,1.0
2011-06-06,20.66,20.915,20.65,20.79,689600,12.4609746019053,12.6147765633518,12.4549431524368,12.5393834449957,1143340.42522016,0.0,1.0
2011-06-07,20.94,21.2,20.74,20.8,454700,12.6298551870231,12.7866728732039,12.5092261976532,12.5454148944642,753881.802998268,0.0,1.0
2011-06-08,20.92,21.18,20.83,20.84,784800,12.6177922880861,12.7746099742669,12.5635092428697,12.5695406923382,1301179.7646647,0.0,1.0
2011-06-09,20.74,20.97,20.63,20.97,878200,12.5092261976532,12.6479495354286,12.4428802534998,12.6479495354286,1456034.74685085,0.0,1.0
2011-06-10,20.19,20.66,20.13,20.63,1007400,12.1774964768861,12.4609746019053,12.1413077800752,12.4428802534998,1670245.27895417,0.0,1.0
2011-06-13,19.87,20.19,19.72,20.05,1128200,12.0689303864533,12.2632966533715,11.9778211988354,12.1782614115948,1857441.65242367,0.14,1.0
2011-06-14,20.24,20.34,19.9492,20.04,1137300,12.2936663825775,12.3544058409894,12.1170360375155,12.1721874657536,1872423.67603389,0.0,1.0
2011-06-15,19.8,20.28,19.68,20.15,1016100,12.0264127655649,12.3179621659423,11.9535254154706,12.2390008700067,1672882.87806036,0.0,1.0
2011-06-16,19.86,20.08,19.61,19.88,861300,12.0628564406121,12.1964832491184,11.9110077945822,12.0750043322945,1418023.83906444,0.0,1.0
2011-06-17,19.96,20.07,19.78,20.04,1230400,12.123595899024,12.1904093032772,12.0142648738825,12.1721874657536,2025701.30220004,0.0,1.0
2011-06-20,20.21,20.25,19.88,19.9,667100,12.2754445450539,12.2997403284187,12.0750043322945,12.0871522239769,1098297.57696492,0.0,1.0
2011-06-21,20.43,20.46,20.28,20.33,696100,12.4090713535602,12.4272931910838,12.3179621659423,12.3483318951482,1146042.48737113,0.0,1.0
2011-06-22,20.77,20.91,20.35,20.37,1030600,12.6155855121608,12.7006207539375,12.3604797868306,12.372627678513,1696755.33326345,0.0,1.0
2011-06-23,20.47,20.66,20.39,20.5,1543500,12.433367136925,12.5487721079076,12.3847755701954,12.4515889744485,2541181.696965,0.0,1.0
2011-06-24,20.48,20.66,20.3,20.51,1342200,12.4394410827661,12.5487721079076,12.3301100576246,12.4576629202897,2209766.16369709,0.0,1.0
2011-06-27,20.69,20.78,20.46,20.49,471200,12.5669939454312,12.621659458002,12.4272931910838,12.4455150286073,775772.475289872,0.0,1.0
2011-06-28,21.0,21.0,20.57,20.65,526000,12.7552862665083,12.7552862665083,12.4941065953369,12.5426981620664,865993.892195396,0.0,1.0
2011-06-29,21.22,21.245,20.9,21.06,732800,12.8889130750145,12.9040979396175,12.6945468080963,12.7917299415554,1206464.49467831,0.0,1.0
2011-06-30,21.33,21.6,21.2,21.2,918500,12.9557264792677,13.1197230169799,12.8767651833321,12.8767651833321,1512196.55890014,0.0,1.0
2011-07-01,21.69,21.75,21.3,21.37,560000,13.1743885295507,13.2108322045978,12.9375046417441,12.9800222626324,921970.683706126,0.0,1.0
2011-07-05,21.94,22.02,21.64,21.68,479800,13.3262371755805,13.3748287423101,13.1440188003447,13.1683145837095,789931.310789645,0.0,1.0
2011-07-06,22.0,22.21,21.93,21.95,1249600,13.3626808506277,13.4902337132928,13.3201632297393,13.3323111214217,2057311.72564139,0.0,1.0
2011-07-07,22.17,22.41,22.09,22.16,573800,13.465937929928,13.6117126301167,13.4173463631984,13.4598639840868,944690.675554601,0.0,1.0
2011-07-08,22.03,22.1,21.83,21.96,494700,13.3809026881513,13.4234203090396,13.2594237713274,13.3383850672629,814462.316481109,0.0,1.0
2011-07-11,21.71,21.96,21.59,21.82,641000,13.1865364212331,13.3383850672629,13.1136490711387,13.2533498254862,1055327.15759933,0.0,1.0
2011-07-12,21.58,22.0,21.5,21.64,993400,13.1075751252975,13.3626808506277,13.058983558568,13.1440188003447,1635510.13784584,0.0,1.0
2011-07-13,21.35,21.75,21.27,21.72,600200,12.9678743709501,13.2108322045978,12.9192828042205,13.1926103670743,988155.007786458,0.0,1.0
2011-07-14,21.29,21.45,21.19,21.43,686000,12.9314306959029,13.028613829362,12.8706912374909,13.0164659376796,1129414.08754001,0.0,1.0
2011-07-15,21.78,21.78,21.32,21.33,554800,13.2290540421214,13.2290540421214,12.9496525334265,12.9557264792677,913409.52735743,0.0,1.0
2011-07-18,21.46,21.78,21.38,21.71,553600,13.0346877752032,13.2290540421214,12.9860962084736,13.1865364212331,911433.875892344,0.0,1.0
2011-07-19,22.0,22.0,21.57,21.59,414500,13.3626808506277,13.3626808506277,13.1015011794563,13.1136490711387,682422.943564625,0.0,1.0
2011-07-20,22.15,22.19,21.88,22.08,265500,13.4537900382456,13.4780858216104,13.2897935005334,13.4112724173572,437112.886649959,0.0,1.0
2011-07-21,22.07,22.44,21.98,22.23,665700,13.4051984715161,13.6299344676403,13.3505329589453,13.5023816049752,1095992.65025566,0.0,1.0
2011-07-22,22.19,22.25,22.01,22.01,507800,13.4780858216104,13.5145294966576,13.3687547964689,13.3687547964689,836029.844974949,0.0,1.0
2011-07-25,22.08,22.21,21.89,21.99,419400,13.4112724173572,13.4902337132928,13.2958674463746,13.3566069047865,690490.187047056,0.0,1.0
2011-07-26,22.03,22.16,21.84,22.05,493400,13.3809026881513,13.4598639840868,13.2654977171686,13.3930505798337,812322.027393934,0.0,1.0
2011-07-27,21.33,21.96,21.31,21.96,691900,12.9557264792677,13.3383850672629,12.9435785875853,13.3383850672629,1139127.70724334,0.0,1.0
2011-07-28,21.29,21.59,21.13,21.27,418000,12.9314306959029,13.1136490711387,12.8342475624438,12.9192828042205,688185.260337788,0.0,1.0
2011-07-29,21.26,21.38,20.96,21.1,782200,12.9132088583793,12.9860962084736,12.7309904831435,12.8160257249202,1287795.47999095,0.0,1.0
2011-08-01,21.39,21.63,21.11,21.48,1339300,12.9921701543148,13.1379448545035,12.8220996707614,13.0468356668856,2204991.67265647,0.0,1.0
2011-08-02,20.88,21.36,20.87,21.26,1182800,12.6823989164139,12.9739483167913,12.6763249705727,12.9132088583793,1947333.79408502,0.0,1.0
2011-08-03,21.01,21.08,20.3274,20.88,1372500,12.7613602123494,12.8038778332378,12.3467526692295,12.6823989164139,2259651.36319047,0.0,1.0
2011-08-04,19.81,20.96,19.78,20.77,1504900,12.0324867114061,12.7309904831435,12.0142648738825,12.6155855121608,2477631.57483813,0.0,1.0
2011-08-05,19.47,20.02,19.08,19.98,1505300,11.8259725528055,12.1600395740712,11.5890886649989,12.1357437907064,2478290.12532649,0.0,1.0
2011-08-08,17.84,19.2,17.81,18.89,1995900,10.8359193806908,11.6619760150933,10.8176975431672,11.4736836940162,3286002.2993019,0.0,1.0
2011-08-09,19.64,19.64,17.82,18.19,3015900,11.9292296321058,11.9292296321058,10.8237714890084,11.0485074851326,4965306.04462378,0.0,1.0
2011-08-10,18.88,19.94,18.77,19.19,1690500,11.467609748175,12.1114480073416,11.4007963439219,11.6559020692521,2783199.00143788,0.0,1.0
2011-08-11,20.02,20.47,18.86,18.97,1569200,12.1600395740712,12.433367136925,11.4554618564927,11.5222752607458,2583493.56584224,0.0,1.0
2011-08-12,20.16,20.54,19.76,20.22,1182200,12.2450748158479,12.4758847578133,12.0021169822001,12.2815184908951,1946345.96835248,0.0,1.0
2011-08-15,21.13,21.16,20.19,20.26,1101900,12.8342475624438,12.8524693999674,12.2632966533715,12.3058142742599,1814141.95781389,0.0,1.0
2011-08-16,20.99,21.11,20.63,20.88,884600,12.7492123206671,12.8220996707614,12.5305502703841,12.6823989164139,1456384.4050115,0.0,1.0
2011-08-17,20.85,21.28,20.63,21.21,663400,12.6641770788903,12.9253567500617,12.5305502703841,12.8828391291733,1092205.98494758,0.0,1.0
2011-08-18,19.72,20.64,19.57,20.37,1334900,11.9778211988354,12.5366242162253,11.8867120112175,12.372627678513,2197747.61728448,0.0,1.0
2011-08-19,19.34,20.03,19.2,19.44,948200,11.74701125687,12.1661135199124,11.6619760150933,11.8077507152819,1561093.93266098,0.0,1.0
2011-08-22,19.51,19.81,19.15,19.81,793500,11.8502683361703,12.0324867114061,11.6316062858873,12.0324867114061,1306399.53128716,0.0,1.0
2011-08-23,20.24,20.24,19.25,19.55,761100,12.2936663825775,12.2936663825775,11.6923457442992,11.8745641195351,1253056.94172988,0.0,1.0
2011-08-24,20.65,20.73,20.06,20.25,702800,12.5426981620664,12.591289728796,12.184335357436,12.2997403284187,1157073.2080512,0.0,1.0
2011-08-25,20.45,20.99,20.0,20.81,1242200,12.4212192452426,12.7492123206671,12.1478916823888,12.6398812955256,2045128.54160669,0.0,1.0
2011-08-26,20.43,20.45,19.73,20.24,1013100,12.4090713535602,12.4212192452426,11.9838951446766,12.2936663825775,1667943.74939764,0.0,1.0
2011-08-29,20.77,20.77,20.49,20.67,914000,12.6155855121608,12.6155855121608,12.4455150286073,12.5548460537488,1504787.86590607,0.0,1.0
2011-08-30,21.1,21.17,20.39,20.69,1088300,12.8160257249202,12.8585433458086,12.3847755701954,12.5669939454312,1791751.24120961,0.0,1.0
2011-08-31,21.5,21.54,20.93,21.21,1034300,13.058983558568,13.0832793419328,12.7127686456199,12.8828391291733,1702846.9252808,0.0,1.0
2011-09-01,21.27,21.67,21.16,21.51,1186700,12.9192828042205,13.1622406378683,12.8524693999674,13.0650575044092,1953754.66134654,0.0,1.0
2011-09-02,20.83,21.31,20.82,20.82,1163100,12.6520291872079,12.9435785875853,12.6459552413668,12.6459552413668,1914900.18253322,0.0,1.0
2011-09-06,20.91,21.08,20.29,20.29,1045200,12.7006207539375,12.8038778332378,12.3240361117835,12.3240361117835,1720792.42608865,0.0,1.0
2011-09-07,21.75,21.77,20.91,21.17,938700,13.2108322045978,13.2229800962802,12.7006207539375,12.8585433458086,1545453.3585624,0.0,1.0
2011-09-08,21.61,21.905,21.43,21.68,576600,13.1257969628211,13.3049783651363,13.0164659376796,13.1683145837095,949300.528973132,0.0,1.0
2011-09-09,20.72,21.54,20.58,21.38,1015000,12.5852157829548,13.0832793419328,12.5001805411781,12.9860962084736,1671071.86421736,0.0,1.0
2011-09-12,20.82,20.92,20.35,20.67,845200,12.6459552413668,12.7066946997787,12.3604797868306,12.5548460537488,1391517.18190789,0.0,1.0
2011-09-13,20.71,20.88,20.5,20.68,1087800,12.6641770788903,12.7681321780411,12.53576195641,12.6458320613932,1778902.63691528,0.14,1.0
2011-09-14,20.9,21.08,20.4,20.81,846300,12.7803621897058,12.890432294689,12.4746118980861,12.7253271372143,1383972.51482019,0.0,1.0
2011-09-15,21.44,21.45,20.98,21.06,935200,13.1105725046552,13.1166875104876,12.829282236365,12.8782022830242,1529352.58875084,0.0,1.0
2011-09-16,21.56,21.6,21.09,21.51,1241400,13.1839525746439,13.2084125979735,12.8965473005214,13.153377545482,2030088.00649625,0.0,1.0
2011-09-19,21.17,21.44,21.06,21.06,810400,12.9454673471805,13.1105725046552,12.8782022830242,12.8782022830242,1325264.4759663,0.0,1.0
2011-09-20,21.08,21.51,21.08,21.26,590200,12.890432294689,13.153377545482,12.890432294689,13.0005023996721,965166.700043566,0.0,1.0
2011-09-21,19.95,21.1602,19.94,21.05,1117900,12.1994366356283,12.9394746414648,12.1933216297959,12.8720872771918,1828125.81155321,0.0,1.0
2011-09-22,19.17,19.98,18.94,19.32,1402400,11.7224661807015,12.2177816531255,11.5818210465564,11.8141912681874,2293374.75455964,0.0,1.0
2011-09-23,19.26,19.44,19.08,19.14,942800,11.777501233193,11.8875713381762,11.6674311282099,11.7041211632043,1541781.03151657,0.0,1.0
2011-09-26,19.63,19.67,19.12,19.4,513400,12.0037564489917,12.0282164723212,11.6918911515395,11.8631113148466,839574.015253079,0.0,1.0
2011-09-27,19.86,20.27,19.68,19.96,856800,12.1444015831368,12.395116822265,12.0343314781536,12.2055516414607,1401143.38969388,0.0,1.0
2011-09-28,19.0,19.91,18.96,19.91,1160300,11.6185110815508,12.1749766122987,11.5940510582212,12.1749766122987,1897463.43961462,0.0,1.0
2011-09-29,19.22,19.51,18.89,19.32,778900,11.7530412098635,11.9303763790029,11.5512460173944,11.8141912681874,1273751.85134519,0.0,1.0
2011-09-30,18.63,19.19,18.61,18.98,1099900,11.3922558657521,11.7346961923663,11.3800258540874,11.606281069886,1798690.02605545,0.0,1.0
2011-10-03,17.74,18.91,17.73,18.44,995300,10.848020346669,11.5634760290592,10.8419053408366,11.2760707549366,1627635.40588506,0.0,1.0
2011-10-04,19.08,19.13,17.29,17.53,1300000,11.6674311282099,11.6980061573719,10.5728450842112,10.7196052241887,2125917.84150567,0.0,1.0
2011-10-05,18.64,19.08,17.78,19.03,807900,11.3983708715845,11.6674311282099,10.8724803699986,11.636856099048,1321176.17242495,0.0,1.0
2011-10-06,19.53,19.55,18.48,18.6,926800,11.9426063906677,11.9548364023325,11.3005307782662,11.373910848255,1515615.88885188,0.0,1.0
2011-10-07,18.64,19.67,18.62,19.59,779700,11.3983708715845,12.0282164723212,11.3861408599198,11.9792964256621,1275060.10847844,0.0,1.0
2011-10-10,19.69,19.7,19.01,19.11,695500,12.040446483986,12.0465614898184,11.6246260873832,11.6857761457071,1137366.04520553,0.0,1.0
2011-10-11,19.15,19.64,19.08,19.45,631100,11.7102361690367,12.0098714548241,11.6674311282099,11.8936863440086,1032051.34598017,0.0,1.0
2011-10-12,19.33,19.71,19.08,19.33,980500,11.8203062740198,12.0526764956508,11.6674311282099,11.8203062740198,1603432.64892023,0.0,1.0
2011-10-13,19.34,19.49,18.92,19.18,532400,11.8264212798522,11.9181463673381,11.5695910348916,11.7285811865339,870645.122167395,0.0,1.0
2011-10-14,19.94,20.0,19.5,19.55,548900,12.1933216297959,12.2300116647903,11.9242613731705,11.9548364023325,897627.925540352,0.0,1.0
2011-10-17,19.57,19.85,19.47,19.8,887900,11.9670664139973,12.1382865773044,11.9059163556733,12.1077115481424,1452001.88574836,0.0,1.0
2011-10-18,20.37,20.5,19.5,19.63,825300,12.4562668805889,12.53576195641,11.9242613731705,12.0037564489917,1349630.76507279,0.0,1.0
2011-10-19,20.12,20.45,20.01,20.31,652000,12.303391734779,12.5051869272481,12.2361266706227,12.4195768455945,1066229.56358592,0.0,1.0
2011-10-20,20.25,20.28,19.7,20.09,720600,12.3828868106002,12.4012318280973,12.0465614898184,12.2850467172818,1178412.61276075,0.0,1.0
2011-10-21,20.98,20.98,20.43,20.76,729200,12.829282236365,12.829282236365,12.4929569155833,12.6947521080523,1192476.37694302,0.0,1.0
2011-10-24,21.66,21.71,20.79,21.1,1038600,13.2451026329679,13.2756776621299,12.7130971255495,12.9026623063538,1698444.82322136,0.0,1.0
2011-10-25,21.42,21.6,21.01,21.46,1192800,13.0983424929904,13.2084125979735,12.8476272538622,13.12280251632,1950611.38565227,0.0,1.0
2011-10-26,21.74,21.84,21.27,21.64,947200,13.294022679627,13.355172737951,13.0066174055045,13.2328726213031,1548976.44574936,0.0,1.0
2011-10-27,22.6,22.97,22.11,22.35,2234400,13.819913181213,14.0461683970116,13.5202778954257,13.6670380354031,3653962.17312327,0.0,1.0
2011-10-28,22.82,23.21,22.43,22.62,966500,13.9544433095257,14.1929285369891,13.7159580820623,13.8321431928778,1580538.14908863,0.0,1.0
2011-10-31,22.53,22.93,22.43,22.69,1025200,13.7771081403863,14.0217083736821,13.7159580820623,13.8749482337046,1676531.51623969,0.0,1.0
2011-11-01,21.99,22.72,21.8,21.93,2171900,13.4468978254369,13.8932932512018,13.3307127146214,13.4102077904425,3551754.58458934,0.0,1.0
2011-11-02,22.67,22.72,22.06,22.36,722200,13.8627182220398,13.8932932512018,13.4897028662637,13.6731530412355,1181029.12702722,0.0,1.0
2011-11-03,22.91,23.0,22.21,22.84,647300,14.0094783620173,14.0645134145088,13.5814279537496,13.9666733211905,1058543.55292816,0.0,1.0
2011-11-04,22.84,22.98,22.55,22.67,782900,13.9666733211905,14.052283402844,13.789338152051,13.8627182220398,1280293.13701137,0.0,1.0
2011-11-07,22.89,22.99,22.45,22.79,450300,13.9972483503525,14.0583984086764,13.7281880937271,13.9360982920285,736385.233869229,0.0,1.0
2011-11-08,23.07,23.12,22.36,22.95,627500,14.1073184553356,14.1378934844976,13.6731530412355,14.0339383853469,1026164.18888062,0.0,1.0
2011-11-09,21.99,22.77,21.95,22.52,825800,13.4468978254369,13.9238682803637,13.4224378021073,13.7709931345539,1350448.42578106,0.0,1.0
2011-11-10,22.26,22.36,22.02,22.33,397400,13.6120029829116,13.6731530412355,13.4652428429341,13.6548080237384,649876.730934114,0.0,1.0
2011-11-11,22.9,22.94,22.41,22.56,981600,14.0033633561849,14.0278233795145,13.7037280703975,13.7954531578834,1605231.50247842,0.0,1.0
2011-11-14,22.81,22.9,22.49,22.78,791900,13.9483283036933,14.0033633561849,13.7526481170567,13.9299832861961,1295011.02976026,0.0,1.0
2011-11-15,23.29,23.42,22.56,22.66,993800,14.2418485836483,14.3213436594694,13.7954531578834,13.8566032162074,1625182.42376025,0.0,1.0
2011-11-16,23.28,23.72,22.94,23.02,1163400,14.2357335778159,14.5047938344413,14.0278233795145,14.0767434261736,1902532.93600591,0.0,1.0
2011-11-17,22.87,23.23,22.65,23.17,854600,13.9850183386877,14.2051585486539,13.850488210375,14.1684685136595,1397545.68257749,0.0,1.0
2011-11-18,23.41,23.44,22.9,22.9,1024100,14.315228653637,14.3335736711342,14.0033633561849,14.0033633561849,1674732.6626815,0.0,1.0
2011-11-21,22.8,23.1,22.74,22.98,1577300,13.9422132978609,14.1256634728328,13.9055232628666,14.052283402844,2579392.47031299,0.0,1.0
2011-11-22,22.8,23.05,22.63,22.88,1448700,13.9422132978609,14.0950884436708,13.8382581987102,13.9911333445201,2369090.13614558,0.0,1.0
2011-11-23,22.25,22.73,22.23,22.58,1330300,13.6058879770792,13.8994082570342,13.5936579654144,13.8076831695482,2175468.08042691,0.0,1.0
2011-11-25,22.18,22.6,22.16,22.22,315200,13.5630829362524,13.819913181213,13.5508529245876,13.587542959582,515453.310494296,0.0,1.0
2011-11-28,22.94,22.99,22.63,22.95,1410300,14.0278233795145,14.0583984086764,13.8382581987102,14.0339383853469,2306293.79375033,0.0,1.0
2011-11-29,23.04,23.07,22.73,23.0,1530400,14.0889734378384,14.1073184553356,13.8994082570342,14.0645134145088,2502695.89587713,0.0,1.0
2011-11-30,24.1,24.14,23.34,23.34,1894200,14.7371640560723,14.7616240794019,14.2724236128103,14.2724236128103,3097625.8272154,0.0,1.0
2011-12-01,23.72,24.09,23.6,23.95,648600,14.5047938344413,14.7310490502399,14.4314137644525,14.6454389685864,1060669.47076967,0.0,1.0
2011-12-02,24.08,24.47,23.93,24.03,1143700,14.7249340444075,14.9634192718709,14.6332089569216,14.6943590152455,1870317.10410002,0.0,1.0
2011-12-05,24.37,24.68,24.18,24.57,1240100,14.902269213547,15.0918343943512,14.7860841027315,15.0245693301949,2027962.08865474,0.0,1.0
2011-12-06,24.37,24.41,24.09,24.4,658400,14.902269213547,14.9267292368765,14.7310490502399,14.9206142310441,1076695.62065179,0.0,1.0
2011-12-07,24.22,24.26,23.9,24.12,729000,14.8961542077146,14.9207556184622,14.6993429217332,14.8346506808454,1185297.87982833,0.14,1.0
2011-12-08,23.59,24.06,23.5,23.86,876500,14.5086819884388,14.7977485647239,14.4533288142565,14.6747415109855,1425121.52492391,0.0,1.0
2011-12-09,23.86,24.055,23.48,23.7,886600,14.6747415109855,14.7946733883804,14.4410281088827,14.5763358679948,1441543.34740165,0.0,1.0
2011-12-12,23.51,23.79,23.34,23.6,1391600,14.4594791669434,14.6316890421771,14.3549231712658,14.5148323411257,2262634.47128822,0.0,1.0
2011-12-13,23.26,23.81,23.16,23.69,1259300,14.3057203497705,14.6439897475509,14.2442168229013,14.5701855153079,2047524.85606011,0.0,1.0
2011-12-14,23.04,23.42,22.99,23.14,1204600,14.1704125906583,14.4041259927612,14.1396608272237,14.2319161175275,1958586.86699754,0.0,1.0
2011-12-15,23.28,23.4,23.08,23.33,1008800,14.3180210551443,14.3918252873873,14.195014001406,14.3487728185789,1640231.14015202,0.0,1.0
2011-12-16,23.67,23.71,23.31,23.54,1410000,14.5578848099341,14.5824862206818,14.3364721132051,14.4779302250042,2292551.454812,0.0,1.0
2011-12-19,23.37,23.75,23.35,23.75,965000,14.3733742293266,14.6070876314294,14.3610735239527,14.6070876314294,1569015.71198126,0.0,1.0
2011-12-20,23.8,23.97,23.46,23.58,1325800,14.637839394864,14.7423953905416,14.4287274035088,14.5025316357518,2155648.73673033,0.0,1.0
2011-12-21,23.68,23.85,23.55,23.82,699500,14.564035162621,14.6685911582986,14.4840805776911,14.6501401002379,1137333.15080922,0.0,1.0
2011-12-22,23.93,24.04,23.79,23.79,1073400,14.717793979794,14.78544785935,14.6316890421771,14.6316890421771,1745265.76708879,0.0,1.0
2011-12-23,24.28,24.32,23.96,24.03,540800,14.9330563238361,14.9576577345837,14.7362450378547,14.7792975066631,879299.167916546,0.0,1.0
2011-12-27,24.48,24.59,24.0901,24.22,408800,15.0560633775744,15.1237172571305,14.8162611263115,14.8961542077146,664677.329593723,0.0,1.0
2011-12-28,24.27,24.49,24.21,24.49,802700,14.9269059711492,15.0622137302613,14.8900038550277,15.0622137302613,1305128.40622524,0.0,1.0
2011-12-29,24.42,24.58,24.23,24.23,514200,15.0191612614529,15.1175669044436,14.9023045604015,14.9023045604015,836049.615648464,0.0,1.0
2011-12-30,24.23,24.505,24.21,24.31,795800,14.9023045604015,15.0714392592917,14.8900038550277,14.9515073818968,1293909.53740382,0.0,1.0
2012-01-03,24.4,24.77,24.25,24.51,1480200,15.0068605560791,15.234423605495,14.9146052657753,15.0745144356352,2406691.25064732,0.0,1.0
2012-01-04,24.0,24.29,23.98,24.11,1931800,14.7608464486024,14.939206676523,14.7485457432285,14.8285003281585,3140958.0853942,0.0,1.0
2012-01-05,24.39,24.4,23.8,23.84,723200,15.0007102033922,15.0068605560791,14.637839394864,14.6624408056117,1175867.52632627,0.0,1.0
2012-01-06,24.4,24.54,24.135,24.43,879300,15.0068605560791,15.0929654936959,14.8438762098758,15.0253116141398,1429674.10937319,0.0,1.0
2012-01-09,24.29,24.59,24.18,24.34,491700,14.939206676523,15.1237172571305,14.8715527969669,14.9699584399576,799466.347752526,0.0,1.0
2012-01-10,24.69,24.9,24.54,24.6,1345500,15.1852207839997,15.314378190425,15.0929654936959,15.1298676098174,2187679.42017699,0.0,1.0
2012-01-11,24.51,24.73,24.44,24.54,626400,15.0745144356352,15.2098221947474,15.0314619668268,15.0929654936959,1018478.17822286,0.0,1.0
2012-01-12,24.5,24.63,24.28,24.6,480800,15.0683640829483,15.1483186678782,14.9330563238361,15.1298676098174,781743.786860716,0.0,1.0
2012-01-13,24.51,24.51,24.25,24.25,505300,15.0745144356352,15.0745144356352,14.9146052657753,14.9146052657753,821578.900791847,0.0,1.0
2012-01-17,24.65,24.84,24.6112,24.73,793800,15.160619373252,15.2774760743035,15.1367560048268,15.2098221947474,1290657.69136863,0.0,1.0
2012-01-18,24.74,24.8975,24.55,24.65,757200,15.2159725474343,15.3128406022532,15.0991158463829,15.160619373252,1231148.90892457,0.0,1.0
2012-01-19,24.94,25.04,24.71,24.84,654700,15.3389796011726,15.4004831280418,15.1975214893735,15.2774760743035,1064491.79962087,0.0,1.0
2012-01-20,25.46,25.46,24.92,24.93,904500,15.6587979408924,15.6587979408924,15.3266788957988,15.3328292484857,1470647.36941663,0.0,1.0
2012-01-23,25.4,25.58,25.24,25.42,1020800,15.6218958247708,15.7326021731354,15.5234901817802,15.6341965301447,1659742.21636319,0.0,1.0
2012-01-24,25.4,25.5,25.21,25.21,620800,15.6218958247708,15.68339935164,15.5050391237194,15.5050391237194,1009373.00932432,0.0,1.0
2012-01-25,25.65,25.75,25.29,25.34,1105900,15.7756546419438,15.837158168813,15.5542419452148,15.5849937086493,1798108.26516071,0.0,1.0
2012-01-26,25.8,25.94,25.725,25.81,607600,15.8679099322476,15.9540148698644,15.8217822870957,15.8740602849345,987910.825492036,0.0,1.0
2012-01-27,25.87,25.92,25.45,25.78,1173600,15.910962401056,15.9417141644906,15.6526475882054,15.8556092268737,1908183.25345203,0.0,1.0
2012-01-30,25.72,25.86,25.53,25.63,548200,15.8187071107522,15.9048120483691,15.7018504097008,15.76335393657,891330.998246768,0.0,1.0
2012-01-31,26.32,26.35,25.79,25.85,1163200,16.1877282719673,16.206179330028,15.8617595795606,15.8986616956821,1891273.65406902,0.0,1.0
2012-02-01,26.39,26.43,26.145,26.43,1659600,16.2307807407757,16.2553821515234,16.0800970999462,16.2553821515234,2698381.84000426,0.0,1.0
2012-02-02,26.73,26.8385,26.37,26.4,963000,16.4398927321309,16.506624058784,16.2184800354019,16.2369310934626,1565763.86594607,0.0,1.0
2012-02-03,27.2,27.23,26.76,27.05,1438400,16.728959308416,16.7474103664768,16.4583437901917,16.6367040181123,2338727.66851177,0.0,1.0
2012-02-06,26.97,27.1,26.82,27.03,650900,16.5875011966169,16.6674557815469,16.4952459063132,16.6244033127384,1058313.292154,0.0,1.0
2012-02-07,27.27,27.34,26.82,26.88,719700,16.7720117772245,16.8150642460329,16.4952459063132,16.5321480224347,1170176.79576468,0.0,1.0
2012-02-08,27.15,27.44,26.94,27.28,792900,16.6982075449814,16.8765677729021,16.5690501385562,16.7781621299114,1289194.3606528,0.0,1.0
2012-02-09,26.47,27.35,26.46,27.2,1549500,16.279983562271,16.8212145987198,16.2738332095841,16.728959308416,2519367.71576682,0.0,1.0
2012-02-10,25.91,26.4,25.91,26.24,1202900,15.9355638118037,16.2369310934626,15.9355638118037,16.1385254504719,1955822.79786763,0.0,1.0
2012-02-13,26.67,26.69,26.17,26.17,581700,16.4029906160094,16.4152913213832,16.0954729816635,16.0954729816635,945799.419336271,0.0,1.0
2012-02-14,26.82,26.85,26.39,26.64,1000400,16.4952459063132,16.5136969643739,16.2307807407757,16.3845395579486,1626573.3868042,0.0,1.0
2012-02-15,26.4,26.92,26.22,26.88,1082400,16.2369310934626,16.5567494331823,16.1262247450981,16.5321480224347,1759899.07424717,0.0,1.0
2012-02-16,26.87,26.94,26.37,26.37,790300,16.5259976697477,16.5690501385562,16.2184800354019,16.2184800354019,1284966.96080704,0.0,1.0
2012-02-17,26.76,26.93,26.61,26.93,468300,16.4583437901917,16.5628997858693,16.3660884998879,16.5628997858693,761419.749140751,0.0,1.0
2012-02-21,26.34,26.86,26.16,26.81,625100,16.2000289773411,16.5198473170608,16.0893226289766,16.4890955536262,1016364.47829999,0.0,1.0
2012-02-22,26.12,27.63,26.1,27.4,859900,16.0647212182289,16.9934244739535,16.0524205128551,16.8519663621544,1398131.20283181,0.0,1.0
2012-02-23,26.88,26.88,26.13,26.17,717000,16.5321480224347,16.5321480224347,16.0708715709158,16.0954729816635,1165786.80361717,0.0,1.0
2012-02-24,26.65,26.91,26.385,26.85,751400,16.3906899106356,16.5505990804954,16.2277055644322,16.5136969643739,1221718.55542251,0.0,1.0
2012-02-27,26.89,26.93,26.46,26.78,630100,16.5382983751216,16.5628997858693,16.2738332095841,16.4706444955655,1024494.09338797,0.0,1.0
2012-02-28,26.5,26.8999,26.38,26.84,540800,16.2984346203318,16.5443872242816,16.2246303880888,16.507546611687,879299.167916547,0.0,1.0
2012-02-29,26.37,26.84,26.23,26.59,979600,16.2184800354019,16.507546611687,16.132375097785,16.3537877945141,1592754.18803818,0.0,1.0
2012-03-01,26.61,26.65,26.37,26.41,675400,16.3660884998879,16.3906899106356,16.2184800354019,16.2430814461495,1098148.40608513,0.0,1.0
2012-03-02,26.38,26.7,26.2,26.7,716000,16.2246303880888,16.4214416740701,16.1139240397243,16.4214416740701,1164160.88059957,0.0,1.0
2012-03-05,26.65,26.65,26.17,26.33,827900,16.3906899106356,16.3906899106356,16.0954729816635,16.1938786246542,1346101.66626869,0.0,1.0
2012-03-06,26.33,26.71,26.28,26.42,546900,16.1938786246542,16.4275920267571,16.1631268612196,16.2492317988365,889217.29832389,0.0,1.0
2012-03-07,26.61,26.67,26.25,26.48,816000,16.3660884998879,16.4029906160094,16.1446758031589,16.286133914958,1326753.18235929,0.0,1.0
2012-03-08,26.25,26.77,26.19,26.71,956000,16.1446758031589,16.4644941428786,16.1077736870373,16.4275920267571,1554382.40482289,0.0,1.0
2012-03-09,26.35,26.7,26.19,26.25,693600,16.206179330028,16.4214416740701,16.1077736870373,16.1446758031589,1127740.2050054,0.0,1.0
2012-03-12,26.7,26.96,26.32,26.4,750800,16.4214416740701,16.58135084393,16.1877282719673,16.2369310934626,1220743.00161196,0.0,1.0
2012-03-13,27.06,27.2,26.65,26.7,845800,16.7658614245375,16.8526027622846,16.5118332211355,16.5428122703308,1365116.13811286,0.2,1.0
2012-03-14,27.08,27.41,27.04,27.1,521400,16.7782530442157,16.9827147689052,16.7534698048594,16.7906446638938,841536.479560231,0.0,1.0
2012-03-15,27.25,27.25,27.01,27.15,537500,16.88358181148,16.88358181148,16.7348823753422,16.8216237130892,867521.783206029,0.0,1.0
2012-03-16,27.59,27.61,27.2,27.35,1113400,17.0942393460085,17.1066309656867,16.8526027622846,16.9455399098707,1797020.93659832,0.0,1.0
2012-03-19,27.9,28.03,27.45,27.53,576300,17.2863094510199,17.3668549789278,17.0074980082615,17.0570644869741,930144.750998389,0.0,1.0
2012-03-20,27.76,28.04,27.65,27.68,456700,17.1995681132728,17.3730507887669,17.131414205043,17.1500016345602,737111.066772454,0.0,1.0
2012-03-21,27.66,27.93,27.65,27.88,284600,17.137610014882,17.3048968805371,17.131414205043,17.2739178313417,459342.696744999,0.0,1.0
2012-03-22,27.4,27.47,27.04,27.42,414400,16.9765189590661,17.0198896279396,16.7534698048594,16.9889105787442,668839.119926658,0.0,1.0
2012-03-23,27.88,27.92,27.36,27.49,526600,17.2739178313417,17.298701070698,16.9517357197098,17.0322812476178,849929.24843962,0.0,1.0
2012-03-26,28.47,28.56,28.0,28.07,836300,17.6394706118471,17.6952329003988,17.3482675494106,17.3916382182841,1349783.19496782,0.0,1.0
2012-03-27,28.41,28.61,28.35,28.53,840100,17.6022957528127,17.7262119495942,17.5651208937782,17.6766454708816,1355916.37222583,0.0,1.0
2012-03-28,28.42,28.52,28.15,28.4,996100,17.6084915626518,17.6704496610425,17.4412046969967,17.5960999429736,1607699.43860749,0.0,1.0
2012-03-29,28.49,28.53,28.07,28.07,593900,17.6518622315253,17.6766454708816,17.3916382182841,17.3916382182841,958551.045667091,0.0,1.0
2012-03-30,28.79,28.92,28.45,28.66,1139500,17.8377365266975,17.9182820546055,17.627078992169,17.7571909987896,1839146.18039679,0.0,1.0
2012-04-02,29.04,29.2,28.54,28.7,1119200,17.9926317726744,18.0917647300996,17.6828412807207,17.7819742381459,1806382.10188687,0.0,1.0
2012-04-03,28.49,29.04,28.42,28.95,1305500,17.6518622315253,17.9926317726744,17.6084915626518,17.9368694841228,2107069.18693111,0.0,1.0
2012-04-04,28.43,28.53,27.97,28.15,1420200,17.6146873724908,17.6766454708816,17.3296801198934,17.4412046969967,2292194.30048225,0.0,1.0
2012-04-05,28.78,28.85,28.29,28.33,1182400,17.8315407168585,17.874911385732,17.5279460347438,17.5527292741001,1908386.52365174,0.0,1.0
2012-04-09,28.31,28.61,28.2,28.38,1077700,17.5403376544219,17.7262119495942,17.4721837461921,17.5837083232955,1739401.35025329,0.0,1.0
2012-04-10,27.48,28.485,27.45,28.36,1335700,17.0260854377787,17.6487643266058,17.0074980082615,17.5713167036173,2155811.80619218,0.0,1.0
2012-04-11,28.0,28.06,27.68,27.88,1099200,17.3482675494106,17.3854424084451,17.1500016345602,17.2739178313417,1774102.22158152,0.0,1.0
2012-04-12,28.24,28.42,28.0,28.08,957700,17.4969669855484,17.6084915626518,17.3482675494106,17.3978340281232,1545722.06842124,0.0,1.0
2012-04-13,28.27,28.375,28.14,28.21,1362800,17.5155544150656,17.5806104183759,17.4350088871577,17.4783795560312,2199551.04400592,0.0,1.0
2012-04-16,28.89,29.14,28.46,28.46,1252500,17.8996946250883,18.0545898710652,17.6332748020081,17.6332748020081,2021527.50412196,0.0,1.0
2012-04-17,28.39,28.61,28.2,28.28,4783500,17.5899041331345,17.7262119495942,17.4721837461921,17.5217502249047,7720540.37202987,0.0,1.0
2012-04-18,28.28,28.44,28.05,28.33,1517900,17.5217502249047,17.6208831823299,17.379246598606,17.5527292741001,2449881.51577383,0.0,1.0
2012-04-19,28.5,28.53,28.18,28.39,2003800,17.6580580413644,17.6766454708816,17.459792126514,17.5899041331345,3234121.20779208,0.0,1.0
2012-04-20,29.09,29.2,28.64,28.78,1210200,18.0236108218698,18.0917647300996,17.7447993791114,17.8315407168585,1953255.55727616,0.0,1.0
2012-04-23,28.95,29.06,28.37,28.74,1601700,17.9368694841228,18.0050233923526,17.5775125134564,17.8067574775022,2585134.2142532,0.0,1.0
2012-04-24,29.66,29.66,28.9,28.9,1366200,18.3767719826971,18.3767719826971,17.9058904349274,17.9058904349274,2205038.62365782,0.0,1.0
2012-04-25,29.95,30.13,29.76,30.0,1031600,18.5564504680303,18.6679750451336,18.4387300810878,18.5874295172256,1664996.22614947,0.0,1.0
2012-04-26,30.12,30.19,29.83,29.9,1355100,18.6617792352946,18.7051499041681,18.4821007499614,18.5254714188349,2187123.29008835,0.0,1.0
2012-04-27,30.48,30.65,30.04,30.24,1698600,18.8848283895013,18.9901571567655,18.612212756582,18.7361289533635,2741530.23433258,0.0,1.0
2012-04-30,30.35,30.48,30.09,30.48,2264100,18.8042828615933,18.8848283895013,18.6431918057773,18.8848283895013,3654243.84996609,0.0,1.0
2012-05-01,30.21,30.8,30.21,30.5,1879500,18.7175415238462,19.0830943043517,18.7175415238462,18.8972200091794,3033501.75169439,0.0,1.0
2012-05-02,30.66,30.82,30.07,30.12,1117300,18.9963529666046,19.0954859240298,18.6308001860992,18.6617792352946,1803315.51325786,0.0,1.0
2012-05-03,30.44,30.8,30.4,30.6,965500,18.860045150145,19.0830943043517,18.8352619107887,18.9591781075702,1558311.22174032,0.0,1.0
2012-05-04,30.08,30.31,29.94,30.26,926200,18.6369959959382,18.779499622237,18.5502546581912,18.7485205730416,1494881.25694033,0.0,1.0
2012-05-07,30.37,30.48,29.89,30.0,548000,18.8166744812714,18.8848283895013,18.5192756089958,18.5874295172256,884468.720366336,0.0,1.0
2012-05-08,30.3,30.37,29.97,30.14,564500,18.7733038123979,18.8166744812714,18.5688420877084,18.6741708549727,911099.621618241,0.0,1.0
2012-05-09,29.97,30.33,29.86,29.91,748700,18.5688420877084,18.7918912419151,18.5006881794786,18.531667228674,1208397.31923043,0.0,1.0
2012-05-10,29.89,30.1,29.575,29.65,1358800,18.5192756089958,18.6493876156164,18.324107599065,18.370576172858,2193095.06794485,0.0,1.0
2012-05-11,30.04,30.19,29.66,29.67,749000,18.612212756582,18.7051499041681,18.3767719826971,18.3829677925362,1208881.517435,0.0,1.0
2012-05-14,29.43,29.83,29.39,29.77,807700,18.2342683563984,18.4821007499614,18.2094851170421,18.4449258909269,1303622.96613118,0.0,1.0
2012-05-15,29.39,29.58,29.24,29.53,711700,18.2094851170421,18.3272055039845,18.1165479694559,18.2962264547891,1148679.54066555,0.0,1.0
2012-05-16,29.22,29.54,29.15,29.5,721700,18.1041563497778,18.3024222646282,18.0607856809043,18.2776390252719,1164819.48081822,0.0,1.0
2012-05-17,28.4,29.225,28.37,29.14,1067800,17.5960999429736,18.1072542546973,17.5775125134564,18.0545898710652,1723422.80950214,0.0,1.0
2012-05-18,28.12,28.68,28.12,28.36,797600,17.4226172674795,17.7695826184677,17.4226172674795,17.5713167036173,1287321.62657699,0.0,1.0
2012-05-21,28.31,28.52,27.945,28.25,1527300,17.5403376544219,17.6704496610425,17.3141905952957,17.5031627953875,2465053.05951734,0.0,1.0
2012-05-22,28.11,28.45,28.07,28.44,988900,17.4164214576404,17.627078992169,17.3916382182841,17.6208831823299,1596078.68169757,0.0,1.0
2012-05-23,27.89,28.01,27.64,27.9,1653300,17.2801136411808,17.3544633592497,17.1252183952039,17.2863094510199,2668416.30544098,0.0,1.0
2012-05-24,28.13,28.14,27.76,28.0,994100,17.4288130773186,17.4350088871577,17.1995681132728,17.3482675494106,1604471.45057696,0.0,1.0
2012-05-25,28.23,28.35,28.11,28.2,1027500,17.4907711757093,17.5651208937782,17.4164214576404,17.4721837461921,1658378.85068688,0.0,1.0
2012-05-29,28.77,28.88,28.34,28.42,1160000,17.8253449070194,17.8934988152492,17.5589250839392,17.6084915626518,1872233.05770976,0.0,1.0
2012-05-30,28.03,28.65,28.02,28.56,908500,17.3668549789278,17.7509951889505,17.3606591690888,17.6952329003988,1466313.5628701,0.0,1.0
2012-05-31,28.36,28.49,27.72,28.02,891500,17.5713167036173,17.6518622315253,17.1747848739165,17.3606591690888,1438875.66461056,0.0,1.0
2012-06-01,27.7,28.035,27.55,27.76,1446900,17.1623932542383,17.3699528838474,17.0694561066522,17.1995681132728,2335287.94068988,0.0,1.0
2012-06-04,27.82,28.29,27.69,27.79,910500,17.2367429723073,17.5279460347438,17.1561974443993,17.21815554279,1469541.55090063,0.0,1.0
2012-06-05,28.28,28.4,27.66,27.7,902000,17.5217502249047,17.5960999429736,17.137610014882,17.1623932542383,1455822.60177087,0.0,1.0
2012-06-06,28.97,28.98,28.28,28.37,730900,17.9492611038009,17.95545691364,17.5217502249047,17.5775125134564,1179668.22575867,0.0,1.0
2012-06-07,28.66,29.54,28.61,29.3,957900,17.7571909987896,18.3024222646282,17.7262119495942,18.1537228284904,1546044.86722429,0.0,1.0
2012-06-08,28.98,29.05,28.57,28.57,712500,17.95545691364,17.9988275825135,17.7014287102379,17.7014287102379,1149970.73587776,0.0,1.0
2012-06-11,28.13,29.276,28.12,29.24,1129900,17.4288130773186,18.1388528848766,17.4226172674795,18.1165479694559,1823651.83785022,0.0,1.0
2012-06-12,28.66,28.66,28.13,28.28,578300,17.7571909987896,17.7571909987896,17.4288130773186,17.5217502249047,933372.739028924,0.0,1.0
2012-06-13,28.35,28.82,28.13,28.51,818100,17.6890370905597,17.9822944955884,17.5517676669293,17.7888693986546,1311158.70701508,0.2,1.0
2012-06-14,28.92,28.97,28.35,28.35,652900,18.0446896881477,18.0758872844274,17.6890370905597,17.6890370905597,1046394.71923988,0.0,1.0
2012-06-15,29.19,29.19,28.71,28.93,1560400,18.2131567080578,18.2131567080578,17.9136597837732,18.0509292074036,2500833.69566841,0.0,1.0
2012-06-18,29.15,29.39,28.88,28.94,843900,18.1881986310341,18.3379470931764,18.019731611124,18.0571687266596,1352508.04651023,0.0,1.0
2012-06-19,29.42,29.85,29.1,29.18,1062000,18.3566656509442,18.6249649789491,18.1570010347544,18.2069171888019,1702054.20712628,0.0,1.0
2012-06-20,29.6,29.7,29.37,29.48,824900,18.4689769975509,18.5313721901102,18.3254680546645,18.3941027664798,1322056.98254093,0.0,1.0
2012-06-21,29.04,29.64,28.93,29.59,1110800,18.1195639192189,18.4939350745746,18.0509292074036,18.462737478295,1780265.36090006,0.0,1.0
2012-06-22,28.92,29.31,28.61,29.25,10246400,18.0446896881477,18.288030939129,17.8512645912139,18.2505938235934,16421777.9923717,0.0,1.0
2012-06-25,29.16,29.355,28.69,28.83,1326300,18.19443815029,18.3161087757806,17.9011807452613,17.9885340148444,2125644.53381505,0.0,1.0
2012-06-26,29.19,29.41,29.06,29.21,1327700,18.2131567080578,18.3504261316883,18.1320429577307,18.2256357465697,2127888.29642332,0.0,1.0
2012-06-27,28.99,29.49,28.93,29.29,1423200,18.0883663229392,18.4003422857357,18.0509292074036,18.2755519006171,2280944.9600585,0.0,1.0
2012-06-28,29.33,29.35,28.78,28.93,1192500,18.3005099776408,18.3129890161527,17.9573364185647,18.0509292074036,1911204.93596807,0.0,1.0
2012-06-29,30.6,30.67,29.77,29.88,1400700,19.0929289231438,19.1366055579354,18.5750488249017,18.6436835367169,2244884.48956854,0.0,1.0
2012-07-02,30.59,30.89,30.45,30.8,1427700,19.0866894038879,19.2738749815658,18.9993361343049,19.2177193082624,2288157.05415649,0.0,1.0
2012-07-03,30.85,30.85,30.5605,30.62,603600,19.2489169045421,19.2489169045421,19.0682828220829,19.1054079616557,967382.221677421,0.0,1.0
2012-07-05,30.53,30.89,30.47,30.72,1054600,19.0492522883523,19.2738749815658,19.0118151728168,19.167803154215,1690194.31905403,0.0,1.0
2012-07-06,30.94,30.98,30.21,30.29,510900,19.3050725778454,19.3300306548692,18.8495876721626,18.89950382621,818813.083258774,0.0,1.0
2012-07-09,31.11,31.21,30.71,30.95,1203600,19.4111444051962,19.4735395977555,19.1615636349591,19.3113120971014,1928994.76807645,0.0,1.0
2012-07-10,30.77,31.18,30.65,31.1,1093000,19.1990007504946,19.4548210399878,19.1241265194235,19.4049048859403,1751737.52202357,0.0,1.0
2012-07-11,30.7,30.9,30.365,30.73,1054800,19.1553241157031,19.2801145008217,18.9463002206295,19.1740426734709,1690514.85656949,0.0,1.0
2012-07-12,31.17,31.38,30.36,30.37,906900,19.4485815207318,19.5796114251063,18.9431804610015,18.9494199802575,1453477.36388213,0.0,1.0
2012-07-13,31.5,31.55,31.1905,31.21,396600,19.6544856561775,19.6856832524571,19.4613725352065,19.4735395977555,635625.893169757,0.0,1.0
2012-07-16,31.65,31.8,31.43,31.57,736300,19.7480784450164,19.8416712338554,19.610809021386,19.698162290969,1180058.86318934,0.0,1.0
2012-07-17,32.22,32.33,31.55,31.83,785400,20.1037310426044,20.1723657544196,19.6856832524571,19.8603897916232,1258750.82323633,0.0,1.0
2012-07-18,32.13,32.2,31.92,32.07,663100,20.047575369301,20.0912520040925,19.9165454649265,20.0101382537655,1062742.13252866,0.0,1.0
2012-07-19,31.86,32.19,31.58,32.12,1037600,19.8791083493909,20.0850124848366,19.7044018102249,20.0413358500451,1662948.63023939,0.0,1.0
2012-07-20,31.82,31.92,31.49,31.75,1029500,19.8541502723672,19.9165454649265,19.6482461369216,19.8104736375757,1649966.860863,0.0,1.0
2012-07-23,31.48,31.59,31.1,31.25,691900,19.6420066176656,19.7106413294809,19.4049048859403,19.4984976747793,1108899.53475581,0.0,1.0
2012-07-24,31.37,31.76,31.19,31.56,673600,19.5733719058504,19.8167131568317,19.4610605592437,19.6919227717131,1079570.35209064,0.0,1.0
2012-07-25,31.51,31.67,31.2,31.56,659900,19.6607251754334,19.7605574835283,19.4673000784996,19.6919227717131,1057613.5322812,0.0,1.0
2012-07-26,31.94,32.22,31.74,31.88,397400,19.9290245034384,20.1037310426044,19.8042341183198,19.8915873879028,636908.043231622,0.0,1.0
2012-07-27,32.21,32.44,32.0,32.0,428300,20.0974915233485,20.2410004662349,19.966461618974,19.966461618974,686431.089371172,0.0,1.0
2012-07-30,32.07,32.54,32.07,32.31,414200,20.0101382537655,20.3033956587941,20.0101382537655,20.1598867159078,663833.194530794,0.0,1.0
2012-07-31,32.74,34.25,32.48,34.25,1766800,20.4281860439127,21.3703534515581,20.2659585432586,21.3703534515581,2831628.41162967,0.0,1.0
2012-08-01,32.9,32.9,32.9,32.9,910000,20.5280183520076,20.5280183520076,20.5280183520076,20.5280183520076,1458445.69537186,0.0,1.0
2012-08-02,33.27,33.29,32.58,32.63,746100,20.758880564477,20.7713596029888,20.3283537358179,20.3595513320975,1195765.20144719,0.0,1.0
2012-08-03,33.45,33.7,33.32,33.58,696100,20.8711919110837,21.027179892482,20.7900781607566,20.9523056614108,1115630.82258061,0.0,1.0
2012-08-06,33.22,33.539,33.07,33.46,732400,20.7276829681973,20.9267236324615,20.6340901793584,20.8774314303396,1173808.38163775,0.0,1.0
2012-08-07,33.15,33.35,32.87,33.24,458700,20.6840063334058,20.8087967185244,20.5092997942398,20.7401620067092,735152.791722058,0.0,1.0
2012-08-08,32.98,33.24,32.9202,33.05,588700,20.577934506055,20.7401620067092,20.5406221809046,20.6216111408465,943502.176775181,0.0,1.0
2012-08-09,32.96,33.18,32.88,33.0,594100,20.5654554675432,20.7027248911736,20.5155393134957,20.5904135445669,952156.68969277,0.0,1.0
2012-08-10,32.95,33.1,32.831,32.84,361400,20.5592159482872,20.6528087371262,20.4849656691417,20.490581236472,579211.290447682,0.0,1.0
2012-08-13,32.97,33.13,32.88,32.98,806500,20.5716949867991,20.671527294894,20.5155393134957,20.577934506055,1292567.53111803,0.0,1.0
2012-08-14,33.19,33.345,33.03,33.03,546400,20.7089644104296,20.8056769588965,20.6091321023347,20.6091321023347,875708.492254046,0.0,1.0
2012-08-15,33.66,33.68,33.13,33.27,464500,21.0022218154582,21.0147008539701,20.671527294894,20.758880564477,744448.379670582,0.0,1.0
2012-08-16,33.82,33.87,33.33,33.55,477800,21.1020541235531,21.1332517198327,20.7963176800126,20.933587103643,765764.124449093,0.0,1.0
2012-08-17,33.61,33.84,33.54,33.75,522100,20.9710242191786,21.114533162065,20.9273475843871,21.0583774887616,836763.184124887,0.0,1.0
2012-08-20,33.6,34.26,33.44,33.79,930100,20.9647846999227,21.376592970814,20.8649523918278,21.0833355657853,1490659.71567622,0.0,1.0
2012-08-21,33.42,33.73,33.38,33.6,1556500,20.8524733533159,21.0458984502497,20.8275152762922,20.9647846999227,2494583.21411681,0.0,1.0
2012-08-22,33.36,33.5561,33.23,33.3,608400,20.8150362377804,20.9373932103891,20.7339224874533,20.7775991222448,975075.122048612,0.0,1.0
2012-08-23,33.19,33.5,33.05,33.28,686000,20.7089644104296,20.9023895073634,20.6216111408465,20.7651200837329,1099443.67804955,0.0,1.0
2012-08-24,33.31,33.39,33.09,33.18,791200,20.7838386415007,20.8337547955481,20.6465692178703,20.7027248911736,1268046.41118485,0.0,1.0
2012-08-27,33.62,33.69,33.43,33.55,625500,20.9772637384345,21.020940373226,20.8587128725719,20.933587103643,1002481.07962099,0.0,1.0
2012-08-28,33.85,33.88,33.46,33.55,403300,21.1207726813209,21.1394912390887,20.8774314303396,20.933587103643,646363.899937879,0.0,1.0
2012-08-29,34.05,34.07,33.8001,34.07,502100,21.2455630664395,21.2580421049513,21.0896374802338,21.2580421049513,804709.432578252,0.0,1.0
2012-08-30,34.04,34.07,33.8,33.86,442000,21.2393235471835,21.2580421049513,21.0895750850412,21.1270122005768,708387.909180619,0.0,1.0
2012-08-31,34.11,34.25,33.98,34.23,1114900,21.2830001819751,21.3703534515581,21.201886431648,21.3578744130462,1786836.37996712,0.0,1.0
2012-09-04,34.22,34.37,33.92,34.23,189541,21.3516348937903,21.4452276826292,21.1644493161124,21.3578744130462,303775.00609503,0.0,1.0
2012-09-05,34.01,34.46,33.85,34.34,263583,21.2206049894158,21.5013833559326,21.1207726813209,21.4265091248614,422441.199695824,0.0,1.0
2012-09-06,34.29,34.44,34.15,34.2,519200,21.3953115285818,21.4889043174207,21.3079582589988,21.3391558552784,832115.390150625,0.0,1.0
2012-09-07,34.29,34.5,34.13,34.32,377000,21.3953115285818,21.5263414329563,21.2954792204869,21.4140300863496,604213.216654055,0.0,1.0
2012-09-10,34.19,34.374,33.955,34.24,590500,21.3329163360225,21.4477234903316,21.1862876335081,21.3641139323021,946387.014414376,0.0,1.0
2012-09-11,34.14,34.18,33.93,34.07,424100,21.3017187397428,21.3266768167666,21.1706888353683,21.2580421049513,679699.801546381,0.0,1.0
2012-09-12,34.09,34.4,33.99,34.4,400200,21.2705211434632,21.463946240397,21.2081259509039,21.463946240397,641395.568448151,0.0,1.0
2012-09-13,34.55,34.58,33.93,33.93,498700,21.6823294143545,21.7011563284625,21.293239856123,21.293239856123,794660.235564591,0.2,1.0
2012-09-14,34.86,35.17,34.57,34.63,642800,21.8768741934703,22.0714189725861,21.6948806904265,21.7325345186425,1024278.32248029,0.0,1.0
2012-09-17,34.45,35.05,34.39,34.67,387900,21.6195730339946,21.9961113161542,21.5819192057787,21.7576370707865,618104.482405262,0.0,1.0
2012-09-18,34.0,34.37,33.9532,34.37,374000,21.3371693223749,21.5693679297067,21.3077993363665,21.5693679297067,595955.340086539,0.0,1.0
2012-09-19,33.86,34.16,33.85,34.02,588900,21.249310389871,21.4375795309508,21.2430347518351,21.3497205984469,938390.641114874,0.0,1.0
2012-09-20,33.41,33.89,33.23,33.71,1018200,20.9669066782514,21.268137303979,20.8539451936035,21.1551758193312,1622464.51143345,0.0,1.0
2012-09-21,33.29,33.65,33.28,33.63,1493800,20.8915990218195,21.1175219911152,20.8853233837835,21.1049707150432,2380315.74069858,0.0,1.0
2012-09-24,33.27,33.49,33.01,33.11,610700,20.8790477457475,21.0171117825393,20.7158811568117,20.7786375371716,973128.144895316,0.0,1.0
2012-09-25,33.16,33.59,33.16,33.41,763300,20.8100157273516,21.0798681628992,20.8100157273516,20.9669066782514,1216290.67135843,0.0,1.0
2012-09-26,33.23,33.45,33.12,33.22,651100,20.8539451936035,20.9920092303954,20.7849131752076,20.8476695555675,1037504.06933247,0.0,1.0
2012-09-27,33.36,33.53,33.23,33.36,560100,20.9355284880714,21.0422143346833,20.8539451936035,20.9355284880714,892498.893001257,0.0,1.0
2012-09-28,33.25,33.39,33.11,33.18,385000,20.8664964696755,20.9543554021794,20.7786375371716,20.8225670034235,613483.438324377,0.0,1.0
2012-10-01,32.93,33.33,32.59,33.3,644400,20.6656760525237,20.9167015739634,20.4523043593,20.8978746598555,1026827.86404215,0.0,1.0
2012-10-02,33.01,33.06,32.69,32.98,526700,20.7158811568117,20.7472593469916,20.5150607396599,20.6970542427037,839277.21289727,0.0,1.0
2012-10-03,33.28,33.54,33.02,33.04,298900,20.8853233837835,21.0484899727193,20.7221567948477,20.7347080709197,476286.233026379,0.0,1.0
2012-10-04,33.44,33.76,33.11,33.46,399700,20.9857335923594,21.1865540095111,20.7786375371716,20.9982848684313,636907.351424034,0.0,1.0
2012-10-05,33.8,33.95,33.37,33.5,568100,21.2116565616551,21.305791132195,20.9418041261074,21.0233874205753,905246.600810593,0.0,1.0
2012-10-08,33.9,33.91,33.52,33.67,423400,21.274412942015,21.280688580051,21.0359386966473,21.1300732671872,674672.435809199,0.0,1.0
2012-10-09,34.0,34.06,33.64,33.89,792100,21.3371693223749,21.3748231505909,21.1112463530792,21.268137303979,1262182.41947205,0.0,1.0
2012-10-10,34.13,34.14,33.81,33.95,539300,21.4187526168428,21.4250282548788,21.2179321996911,21.305791132195,859354.85269698,0.0,1.0
2012-10-11,33.95,34.35,33.95,34.25,481400,21.305791132195,21.5568166536347,21.305791132195,21.4940602732748,767093.317426896,0.0,1.0
2012-10-12,33.94,34.13,33.84,33.97,476200,21.299515494159,21.4187526168428,21.2367591137991,21.318342408267,758807.307350826,0.0,1.0
2012-10-15,34.31,34.33,33.83,34.02,432800,21.5317141014907,21.5442653775627,21.2304834757631,21.3497205984469,689650.99248517,0.0,1.0
2012-10-16,34.19,34.57,34.1,34.35,430800,21.4564064450588,21.6948806904265,21.3999257027349,21.5568166536347,686464.065532836,0.0,1.0
2012-10-17,33.9,34.3399,33.71,34.23,526500,21.274412942015,21.5504782592183,21.1551758193312,21.4815089972028,838958.520202038,0.0,1.0
2012-10-18,33.67,33.95,33.63,33.91,737500,21.1300732671872,21.305791132195,21.1049707150432,21.280688580051,1175179.31367332,0.0,1.0
2012-10-19,33.44,34.04,33.39,33.63,768400,20.9857335923594,21.3622718745189,20.9543554021794,21.1049707150432,1224417.33508688,0.0,1.0
2012-10-22,33.29,33.9,33.07,33.88,931000,20.8915990218195,21.274412942015,20.7535349850276,21.261861665943,1483514.49631167,0.0,1.0
2012-10-23,33.24,33.34,32.74,33.18,393700,20.8602208316395,20.9229772119994,20.5464389298399,20.8225670034235,627346.570567032,0.0,1.0
2012-10-24,33.34,33.465,33.03,33.32,429400,20.9229772119994,21.0014226874493,20.7284324328837,20.9104259359274,684233.216666202,0.0,1.0
2012-10-25,33.12,33.62,32.89,33.45,676100,20.7849131752076,21.0986950770072,20.6405735003798,20.9920092303954,1077340.65623665,0.0,1.0
2012-10-26,33.1,33.27,32.7,33.14,431600,20.7723618991356,20.8790477457475,20.5213363776959,20.7974644512796,687738.83631377,0.0,1.0
2012-10-31,34.49,34.49,33.3,34.15,1098900,21.6446755861386,21.6446755861386,20.8978746598555,21.4313038929148,1751057.01396015,0.0,1.0
2012-11-01,34.73,34.85,34.31,34.5,1188200,21.7952908990024,21.8705985554343,21.5317141014907,21.6509512241746,1893353.30238188,0.0,1.0
2012-11-02,34.92,35.14,34.7,34.88,533600,21.9145280216863,22.0525920584781,21.7764639848944,21.8894254695423,850272.110882824,0.0,1.0
2012-11-05,34.85,35.07,34.47,34.89,327200,21.8705985554343,22.0086625922262,21.6321243100666,21.8957011075783,521381.249401913,0.0,1.0
2012-11-06,34.89,35.35,34.63,34.71,2199600,21.8957011075783,22.1843804572339,21.7325345186425,21.7827396229304,3504982.2621774,0.0,1.0
2012-11-07,35.38,35.39,34.6,34.69,2572900,22.2032073713419,22.2094830093779,21.7137076045345,21.7701883468584,4099822.17783063,0.0,1.0
2012-11-08,35.21,35.7,35.2,35.3,577700,22.0965215247301,22.4040277884937,22.0902458866941,22.153002267054,920543.850181797,0.0,1.0
2012-11-09,35.29,35.54,35.07,35.53,548500,22.146726629018,22.3036175799178,22.0086625922262,22.2973419418818,874014.716677716,0.0,1.0
2012-11-12,35.24,35.34,34.81,35.29,334300,22.115348438838,22.178104819198,21.8454960032903,22.146726629018,532694.8400827,0.0,1.0
2012-11-13,35.33,35.5,34.87,35.23,390400,22.171829181162,22.2785150277738,21.8831498315063,22.109072800802,622088.141095679,0.0,1.0
2012-11-14,34.68,35.5,34.5,35.39,710600,21.7639127088224,22.2785150277738,21.6509512241746,22.2094830093779,1132315.14616442,0.0,1.0
2012-11-15,34.61,35.09,34.27,34.7,656900,21.7199832425705,22.0212138682981,21.5066115493467,21.7764639848944,1046746.15749424,0.0,1.0
2012-11-16,34.32,34.87,33.93,34.58,945100,21.5379897395267,21.8831498315063,21.293239856123,21.7011563284625,1505982.33132563,0.0,1.0
2012-11-19,35.24,35.27,34.47,34.71,547800,22.115348438838,22.134175352946,21.6321243100666,21.7827396229304,872899.2922444,0.0,1.0
2012-11-20,35.64,35.64,35.12,35.26,716100,22.3663739602777,22.3663739602777,22.0400407824061,22.12789971491,1141079.19528334,0.0,1.0
2012-11-21,35.86,35.9,35.53,35.7,1415100,22.5044379970696,22.5295405492135,22.2973419418818,22.4040277884937,2254910.16512422,0.0,1.0
2012-11-23,35.99,36.15,35.67,36.0,202700,22.5860212915375,22.6864315001134,22.3852008743857,22.5922969295735,322995.046619094,0.0,1.0
2012-11-26,35.96,36.51,35.65,35.99,807700,22.5671943774295,22.9123544694091,22.3726495983137,22.5860212915375,1287040.44970026,0.0,1.0
2012-11-27,35.55,35.96,35.06,35.75,784700,22.3098932179538,22.5671943774295,22.0023869541902,22.4354059786737,1250390.78974841,0.0,1.0
2012-11-28,35.41,35.56,35.04,35.53,860900,22.2220342854499,22.3161688559898,21.9898356781182,22.2973419418818,1371812.70663235,0.0,1.0
2012-11-29,35.47,35.9,34.94,35.55,589000,22.2596881136659,22.5295405492135,21.9270792977582,22.3098932179538,938549.987462487,0.0,1.0
2012-11-30,35.15,35.75,35.08,35.45,1472800,22.0588676965141,22.4354059786737,22.0149382302621,22.2471368375939,2346853.00769907,0.0,1.0
2012-12-03,35.81,35.88,35.19,35.28,531900,22.4730598068896,22.5169892731416,22.0839702486581,22.140450990982,847563.222973341,0.0,1.0
2012-12-04,35.63,35.945,35.53,35.81,479300,22.3600983222417,22.5577809203755,22.2973419418818,22.4730598068896,763747.044126947,0.0,1.0
2012-12-05,35.13,35.7,35.1,35.64,662200,22.0463164204421,22.4040277884937,22.0274895063341,22.3663739602777,1055191.51391793,0.0,1.0
2012-12-06,35.2,35.25,34.865,35.03,744100,22.2471368375939,22.2787378842382,22.035409825077,22.1396932790032,1177334.42245653,0.25,1.0
2012-12-07,35.23,35.3,35.05,35.22,945500,22.2660974655805,22.3103389308825,22.1523336976609,22.2597772562516,1495994.7539748,0.0,1.0
2012-12-10,35.53,35.68,35.17,35.27,396100,22.4557037454463,22.5505068853792,22.2281762096073,22.2913783028959,626719.748333601,0.0,1.0
2012-12-11,35.21,35.64,35.15,35.6,457800,22.2534570469227,22.5252260480638,22.2155357909496,22.4999452107484,724343.097165167,0.0,1.0
2012-12-12,35.12,35.5,35.0,35.25,583900,22.196575162963,22.4367431174597,22.1207326510166,22.2787378842382,923861.805230974,0.0,1.0
2012-12-13,35.04,35.18,34.91,35.12,644900,22.1460134883321,22.2344964189361,22.0638507670569,22.196575162963,1020377.59580999,0.0,1.0
2012-12-14,35.14,35.215,34.81,34.93,526200,22.2092155816207,22.2566171515872,22.0006486737683,22.0764911857146,832567.360699673,0.0,1.0
2012-12-17,35.48,35.48,35.0,35.12,848100,22.424102698802,22.424102698802,22.1207326510166,22.196575162963,1341885.93426338,0.0,1.0
2012-12-18,35.77,35.78,35.47,35.53,656000,22.607388769339,22.6137089786679,22.4177824894731,22.4557037454463,1037940.30524323,0.0,1.0
2012-12-19,36.12,36.16,35.61,35.71,1146500,22.8285960958492,22.8538769331646,22.5062654200772,22.5694675133658,1814022.19506304,0.0,1.0
2012-12-20,36.34,36.56,36.13,36.13,566700,22.9676407010841,23.1066853063191,22.834916305178,22.834916305178,896647.516739843,0.0,1.0
2012-12-21,36.03,36.5,35.9,36.1,1391000,22.7717142118894,23.0687640503459,22.6895514906142,22.8159556771914,2200876.47041666,0.0,1.0
2012-12-24,36.1,36.26,36.01,36.02,272500,22.8159556771914,22.9170790264532,22.7590737932317,22.7653940025606,431156.605455457,0.0,1.0
2012-12-26,36.04,36.26,35.881,36.15,578400,22.7780344212183,22.9170790264532,22.6775430928894,22.8475567238358,915159.561818111,0.0,1.0
2012-12-27,36.15,36.25,35.73,36.07,303500,22.8475567238358,22.9107588171244,22.5821079320236,22.7969950492049,480205.613782498,0.0,1.0
2012-12-28,35.83,36.11,35.765,35.92,425500,22.6453100253122,22.8222758865203,22.6042286646746,22.7021919092719,673237.194940537,0.0,1.0
2012-12-31,36.39,36.4,35.78,35.85,416300,22.9992417477284,23.0055619570573,22.6137089786679,22.6579504439699,658680.715049932,0.0,1.0
2013-01-02,36.85,37.14,36.64,36.81,486400,23.2899713768561,23.4732574473931,23.15724698095,23.2646905395406,769594.76291205,0.0,1.0
2013-01-03,37.15,37.42,36.88,36.88,680500,23.4795776567219,23.6502233086012,23.3089320048427,23.3089320048427,1076704.84408234,0.0,1.0
2013-01-04,37.33,37.36,36.96,37.15,459100,23.5933414246415,23.612302052628,23.3594936794736,23.4795776567219,726399.99106275,0.0,1.0
2013-01-07,37.4,37.6,36.95,36.95,590600,23.6375828899435,23.7639870765207,23.3531734701447,23.3531734701447,934462.719933916,0.0,1.0
2013-01-08,37.15,37.45,37.0,37.31,446700,23.4795776567219,23.6691839365878,23.384774516789,23.5807010059837,706780.387731936,0.0,1.0
2013-01-09,37.81,37.81,37.12,37.29,596000,23.8967114724268,23.8967114724268,23.4606170287354,23.568060587326,943006.740739273,0.0,1.0
2013-01-10,37.8,37.97,37.7,37.87,555000,23.890391263098,23.9978348216886,23.8271891698094,23.9346327284,878135.471661569,0.0,1.0
2013-01-11,37.64,37.82,37.45,37.81,600100,23.7892679138362,23.9030316817557,23.6691839365878,23.8967114724268,949493.867647042,0.0,1.0
2013-01-14,37.64,37.6705,37.5507,37.6,278700,23.7892679138362,23.8085445522892,23.7328284445294,23.7639870765207,440966.407120864,0.0,1.0
2013-01-15,37.71,37.75,37.57,37.64,545300,23.8335093791382,23.8587902164537,23.7450264485341,23.7892679138362,862787.878733432,0.0,1.0
2013-01-16,37.92,37.99,37.68,37.9,538900,23.9662337750443,24.0104752403463,23.8145487511516,23.9535933563866,852661.63185301,0.0,1.0
2013-01-17,38.17,38.51,38.11,38.15,442200,24.1242390082659,24.3391261254472,24.0863177522927,24.1115985896081,699660.370394137,0.0,1.0
2013-01-18,38.53,38.53,38.0701,38.36,425500,24.3517665441049,24.3517665441049,24.0611001170705,24.2443229855142,673237.194940537,0.0,1.0
2013-01-22,38.58,38.63,38.31,38.45,521600,24.3833675907492,24.4149686373935,24.2127219388699,24.301204869474,825289.12075437,0.0,1.0
2013-01-23,38.41,38.72,38.33,38.63,305000,24.2759240321585,24.4718505213533,24.2253623575276,24.4149686373935,482578.952895098,0.0,1.0
2013-01-24,38.95,39.57,38.46,38.58,1261300,24.6172153359171,25.0090683143065,24.3075250788029,24.3833675907492,1995661.74848061,0.0,1.0
2013-01-25,39.32,39.33,38.83,39.07,622600,24.851063081085,24.8573832904138,24.5413728239707,24.6930578478634,985093.954336024,0.0,1.0
2013-01-28,39.19,39.4,39.0,39.21,501200,24.7689003598098,24.9016247557159,24.6488163825614,24.7815407784675,793011.708823025,0.0,1.0
2013-01-29,39.65,40.05,39.21,39.26,14499900,25.0596299889374,25.3124383620919,24.7815407784675,24.8131418251118,22942119.865848,0.0,1.0
2013-01-30,39.6,39.75,39.422,39.64,1032400,25.0280289422931,25.122832082226,24.9155292162394,25.0533097796086,1633490.19989803,0.0,1.0
2013-01-31,39.84,39.88,39.49,39.57,1092600,25.1797139661858,25.2049948035012,24.9585066396756,25.0090683143065,1728740.20961699,0.0,1.0
2013-02-01,40.4,40.5,39.8,39.96,834000,25.5336456886021,25.5968477818907,25.1544331288703,25.2555564781321,1319576.54660495,0.0,1.0
2013-02-04,40.4,40.59,40.19,40.36,876800,25.5336456886021,25.6537296658504,25.400921292696,25.5083648512866,1387295.82261777,0.0,1.0
2013-02-05,40.15,40.97,40.13,40.63,1049300,25.3756404553805,25.8938976203472,25.3630000367228,25.6790105031659,1660229.82056664,0.0,1.0
2013-02-06,40.16,40.36,39.96,40.25,829200,25.3819606647094,25.5083648512866,25.2555564781321,25.4388425486691,1311981.86144464,0.0,1.0
2013-02-07,39.97,40.41,39.92,40.34,567800,25.261876687461,25.5399658979309,25.2302756408167,25.4957244326289,898387.965422414,0.0,1.0
2013-02-08,40.28,40.28,39.85,40.06,536500,25.4578031766557,25.4578031766557,25.1860341755147,25.3187585714208,848864.289272852,0.0,1.0
2013-02-11,40.41,40.74,40.35,40.35,463400,25.5399658979309,25.7485328057834,25.5020446419578,25.5020446419578,733203.563185535,0.0,1.0
2013-02-12,40.35,40.61,40.32,40.48,508000,25.5020446419578,25.6663700845082,25.4830840139712,25.584207363233,803770.846133472,0.0,1.0
2013-02-13,40.06,40.66,39.87,40.49,756400,25.3187585714208,25.6979711311525,25.1986745941724,25.5905275725618,1196795.80317984,0.0,1.0
2013-02-14,39.54,40.04,39.53,40.04,1268800,24.9901076863199,25.306118152763,24.9837874769911,25.306118152763,2007528.44404361,0.0,1.0
2013-02-15,38.7,39.325,37.9501,39.16,2269000,24.4592101026955,24.8542231857494,23.9852576051242,24.7499397318232,3590070.96432452,0.0,1.0
2013-02-19,38.5,38.82,38.06,38.57,1403600,24.3328059161183,24.5350526146419,24.0547167056484,24.3770473814203,2220812.51896249,0.0,1.0
2013-02-20,38.4,38.8399,38.37,38.49,945000,24.2696038228297,24.5476298312063,24.2506431948431,24.3264857067894,1495203.64093727,0.0,1.0
2013-02-21,37.82,38.31,37.56,38.27,1372200,23.9030316817557,24.2127219388699,23.7387062392053,24.1874411015545,2171130.62020542,0.0,1.0
2013-02-22,38.12,38.28,37.4,37.8,833800,24.0926379616215,24.1937613108833,23.6375828899435,23.890391263098,1319260.10138994,0.0,1.0
2013-02-25,37.19,38.49,37.14,38.4,1092000,23.5048584940374,24.3264857067894,23.4732574473931,24.2696038228297,1727790.87397195,0.0,1.0
2013-02-26,37.29,37.31,36.5,37.18,1996200,23.568060587326,23.5807010059837,23.0687640503459,23.4985382847085,3158439.69104654,0.0,1.0
2013-02-27,37.53,37.58,37.14,37.28,544300,23.7197456112187,23.751346657863,23.4732574473931,23.5617403779972,861205.652658366,0.0,1.0
2013-02-28,37.44,37.77,37.41,37.56,1291000,23.6628637272589,23.8714306351114,23.6439030992724,23.7387062392053,2042653.86291007,0.0,1.0
2013-03-01,37.52,37.62,36.89,37.39,1055000,23.7134254018898,23.7766274951785,23.3152522141715,23.6312626806146,1669248.50919452,0.0,1.0
2013-03-04,38.44,38.51,37.53,37.54,860400,24.2948846601451,24.3391261254472,23.7197456112187,23.7260658205476,1361347.3149867,0.0,1.0
2013-03-05,39.46,39.46,38.48,38.55,995900,24.939546011689,24.939546011689,24.3201654974606,24.3644069627626,1575738.94815813,0.0,1.0
2013-03-06,39.17,39.599,39.08,39.59,816800,24.756259941152,25.0273969213602,24.6993780571923,25.0217087329642,1292362.25811382,0.0,1.0
2013-03-07,39.03,39.5,38.93,39.18,736300,24.667777010548,24.9648268490045,24.6045749172594,24.7625801504809,1164993.05907102,0.0,1.0
2013-03-08,39.21,39.23,38.77,39.13,880600,24.7815407784675,24.7941811971252,24.5034515679976,24.7309791038366,1393308.28170303,0.0,1.0
2013-03-11,38.86,39.16,38.54,39.16,572300,24.5603334519573,24.7499397318232,24.3580867534337,24.7499397318232,905507.982760212,0.0,1.0
2013-03-12,38.91,39.07,38.67,38.73,629200,24.5919344986016,24.6930578478634,24.440249474709,24.4781707306821,995536.646431461,0.0,1.0
2013-03-13,38.12,39.42,38.09,38.79,991200,24.2506431948431,25.0776588337019,24.2315582185617,24.6768743317934,1558084.19992897,0.25,1.0
2013-03-14,38.12,38.41,37.88,38.06,1068300,24.2506431948431,24.4351312988962,24.0979633845923,24.2124732422804,1679279.00603725,0.0,1.0
2013-03-15,38.13,38.2,37.83,38.15,1235200,24.2570048536036,24.3015364649267,24.06615509079,24.2697281711245,1941631.96504465,0.0,1.0
2013-03-18,38.41,38.41,37.88,38.0,629300,24.4351312988962,24.4351312988962,24.0979633845923,24.1743032897177,989207.412243039,0.0,1.0
2013-03-19,38.21,38.57,37.9705,38.47,618000,24.3078981236872,24.5369178390634,24.1555363963743,24.4733012514589,971444.749350385,0.0,1.0
2013-03-20,38.64,38.66,38.24,38.38,448000,24.5814494503866,24.5941727679075,24.3269830999685,24.4160463226149,704218.847425523,0.0,1.0
2013-03-21,38.42,39.03,38.42,38.53,673300,24.4414929576567,24.8295541420442,24.4414929576567,24.5114712040216,1058371.76332947,0.0,1.0
2013-03-22,39.09,39.09,38.31,38.43,596200,24.8677240946069,24.8677240946069,24.3715147112917,24.4478546164171,937176.9572212,0.0,1.0
2013-03-25,39.14,39.45,38.83,39.16,957400,24.8995323884092,25.0967438099832,24.7023209668352,24.9122557059301,1504953.40295803,0.0,1.0
2013-03-26,39.49,39.53,39.2,39.24,706200,25.122190445025,25.1476370800668,24.9377023409719,24.9631489760137,1110087.83493729,0.0,1.0
2013-03-27,39.39,39.39,39.01,39.26,483300,25.0585738574205,25.0585738574205,24.8168308245233,24.9758722935346,759707.520001686,0.0,1.0
2013-03-28,39.27,39.61,39.19,39.46,1021900,24.9822339522951,25.1985303501504,24.9313406822115,25.1031054687437,1606342.05398246,0.0,1.0
2013-04-01,39.44,39.44,38.87,39.24,558600,25.0903821512228,25.0903821512228,24.727767601877,24.9631489760137,878072.875383697,0.0,1.0
2013-04-02,39.61,39.86,39.42,39.57,496300,25.1985303501504,25.3575718191617,25.0776588337019,25.1730837151086,780142.441913588,0.0,1.0
2013-04-03,39.19,39.74,39.05,39.65,661600,24.9313406822115,25.2812319140363,24.8422774595651,25.2239769851923,1039980.33360876,0.0,1.0
2013-04-04,39.49,39.51,39.13,39.28,365900,25.122190445025,25.1349137625459,24.8931707296488,24.9885956110555,575164.455966516,0.0,1.0
2013-04-05,39.75,39.76,39.01,39.17,352600,25.2875935727968,25.2939552315572,24.8168308245233,24.9186173646906,554257.958933569,0.0,1.0
2013-04-08,40.12,40.24,39.56,39.83,517800,25.5229749469335,25.5993148520589,25.1667220563482,25.3384868428804,813938.658921731,0.0,1.0
2013-04-09,40.53,40.68,40.01,40.24,831000,25.783802956112,25.8792278375188,25.4529967005685,25.5993148520589,1306263.08529154,0.0,1.0
2013-04-10,41.09,41.15,40.461,40.54,1153600,26.1400558466973,26.1782257992601,25.7399075106649,25.7901646148725,1813363.53212072,0.0,1.0
2013-04-11,41.49,41.69,41.02,41.08,919400,26.3945221971154,26.5217553723245,26.0955242353742,26.1336941879369,1445220.55429247,0.0,1.0
2013-04-12,41.54,41.57,41.27,41.33,570700,26.4263304909177,26.445415467199,26.2545657043855,26.2927356569482,897093.071932468,0.0,1.0
2013-04-15,40.88,41.5,40.81,41.25,1073100,26.0064610127279,26.4008838558759,25.9619294014047,26.2418423868646,1686824.20797394,0.0,1.0
2013-04-16,41.7,41.72,40.66,41.02,722000,26.5281170310849,26.5408403486058,25.8665045199979,26.0955242353742,1134924.1246456,0.0,1.0
2013-04-17,41.2,41.57,40.9,41.35,869700,26.2100340930623,26.445415467199,26.0191843302488,26.3054589744691,1367096.2759062,0.0,1.0
2013-04-18,41.22,41.38,40.98,41.33,497100,26.2227574105832,26.3245439507505,26.0700776003324,26.2927356569482,781399.975569704,0.0,1.0
2013-04-19,42.01,42.05,41.05,41.34,610500,26.7253284526589,26.7507750877007,26.1146092116555,26.2990973157087,959655.37132429,0.0,1.0
2013-04-22,41.52,42.11,41.45,42.11,496600,26.4136071733968,26.7889450402635,26.3690755620736,26.7889450402635,780614.01703463,0.0,1.0
2013-04-23,41.65,41.84,41.32,41.6,545200,26.4963087372827,26.6171802537312,26.2863739981877,26.4645004434804,857009.186643737,0.0,1.0
2013-04-24,41.86,41.95,41.49,41.77,552500,26.6299035712522,26.6871585000962,26.3945221971154,26.5726486424081,868484.181255805,0.0,1.0
2013-04-25,41.68,41.99,41.5,41.99,736200,26.515393713564,26.712605135138,26.4008838558759,26.712605135138,1157245.34704167,0.0,1.0
2013-04-26,41.99,42.23,41.74,41.8,636400,26.712605135138,26.8652849453889,26.5535636661267,26.5917336186894,1000368.02344108,0.0,1.0
2013-04-29,42.96,43.13,42.32,42.77,673800,27.3296860349019,27.4378342338296,26.9225398742329,27.2088145184533,1059157.72186455,0.0,1.0
2013-04-30,43.58,43.58,42.85,42.85,1735000,27.7241088780499,27.7241088780499,27.2597077885369,27.2597077885369,2727276.11670375,0.0,1.0
2013-05-01,43.48,43.96,43.32,43.48,946600,27.6604922904454,27.9658519109471,27.5587057502781,27.6604922904454,1487976.69860044,0.0,1.0
2013-05-02,44.0,44.13,43.48,43.65,661200,27.9912985459889,28.0740001098748,27.6604922904454,27.7686404893731,1039351.5667807,0.0,1.0
2013-05-03,44.07,44.45,43.99,44.36,484300,28.035830157312,28.2775731902092,27.9849368872284,28.2203182613652,761279.437071833,0.0,1.0
2013-05-06,44.27,44.36,43.77,44.15,455700,28.1630633325211,28.2203182613652,27.8449803944985,28.0867234273957,716322.608865649,0.0,1.0
2013-05-07,44.19,44.42,44.14,44.36,395700,28.1121700624375,28.2584882139279,28.0803617686352,28.2203182613652,622007.584656873,0.0,1.0
2013-05-08,44.23,44.24,43.895,44.19,651900,28.1376166974793,28.1439783562397,27.9245011290041,28.1121700624375,1024732.73802834,0.0,1.0
2013-05-09,44.25,44.5,44.04,44.36,580900,28.1503400150002,28.3093814840115,28.0167451810307,28.2203182613652,913126.62604796,0.0,1.0
2013-05-10,43.72,44.41,43.65,44.26,425200,27.8131721006962,28.2521265551674,27.7686404893731,28.1567016737606,668379.138226189,0.0,1.0
2013-05-13,43.84,43.84,43.385,43.73,460300,27.8895120058217,27.8895120058217,27.6000565322211,27.8195337594567,723553.42738832,0.0,1.0
2013-05-14,43.84,44.13,43.72,43.82,549200,27.8895120058217,28.0740001098748,27.8131721006962,27.8767886883007,863296.854924322,0.0,1.0
2013-05-15,44.33,44.33,43.63,43.83,600500,28.2012332850838,28.2012332850838,27.7559171718522,27.8831503470612,943936.200622827,0.0,1.0
2013-05-16,44.03,44.64,43.82,44.18,510800,28.0103835222702,28.3984447066578,27.8767886883007,28.105808403677,802935.239430709,0.0,1.0
2013-05-17,44.47,44.5,43.92,44.13,461100,28.2902965077301,28.3093814840115,27.9404052759053,28.0740001098748,724810.961044439,0.0,1.0
2013-05-20,44.42,44.7,44.15,44.48,520000,28.2584882139279,28.4366146592205,28.0867234273957,28.2966581664906,817396.876476052,0.0,1.0
2013-05-21,44.95,44.985,44.54,44.54,395500,28.5956561282318,28.6179219338934,28.3348281190533,28.3348281190533,621693.201242845,0.0,1.0
2013-05-22,43.61,45.29,43.4515,44.98,607100,27.7431938543313,28.8119525260872,27.6423615629781,28.6147411045132,954310.853285791,0.0,1.0
2013-05-23,43.38,43.69,42.7,43.54,1128000,27.5968757028409,27.7940871244149,27.1642829071301,27.6986622430081,1773122.45512497,0.0,1.0
2013-05-24,43.44,43.525,42.68,43.2,450600,27.6350456554036,27.6891197548674,27.1515595896092,27.4823658451527,708305.831807902,0.0,1.0
2013-05-28,43.08,44.12,42.74,43.95,576500,27.4060259400273,28.0676384511143,27.1897295421719,27.9594902521866,906210.190939317,0.0,1.0
2013-05-29,42.19,42.736,41.8,42.71,616700,26.8398383103471,27.1871848786677,26.5917336186894,27.1706445658906,969401.257159195,0.0,1.0
2013-05-30,42.49,42.56,42.0,42.1,776700,27.0306880731606,27.0752196844838,26.7189667938985,26.782583381503,1220907.9883826,0.0,1.0
2013-05-31,41.89,42.65,41.88,42.26,646200,26.6489885475335,27.1324746133279,26.6426268887731,26.8843699216702,1015772.81072851,0.0,1.0
2013-06-03,42.24,42.53,41.5,41.99,601800,26.8716466041493,27.0561347082024,26.4008838558759,26.712605135138,945979.692814018,0.0,1.0
2013-06-04,41.84,42.59,41.34,42.29,1215000,26.6171802537312,27.0943046607652,26.2990973157087,26.9034548979516,1909879.2402277,0.0,1.0
2013-06-05,41.9,42.27,41.58,41.68,617300,26.655350206294,26.8907315804307,26.4517771259595,26.515393713564,970344.407401282,0.0,1.0
2013-06-06,42.72,42.72,41.54,41.77,541800,27.177006224651,27.177006224651,26.4263304909177,26.5726486424081,851664.668605242,0.0,1.0
2013-06-07,42.92,42.99,42.04,42.71,850700,27.3042393998601,27.3487710111832,26.7444134289403,27.1706445658906,1337229.85157342,0.0,1.0
2013-06-10,42.58,43.05,42.4,43.05,973300,27.0879430020047,27.3869409637459,26.9734331443166,27.3869409637459,1529946.88437335,0.0,1.0
2013-06-11,42.11,42.55,41.94,42.25,771400,26.7889450402635,27.0688580257233,26.6807968413358,26.8780082629098,1212576.82791082,0.0,1.0
2013-06-12,41.01,42.09,40.95,41.83,693400,26.3436289270318,27.0373894547371,26.3050866754926,26.8703730314006,1079438.75457572,0.4,1.0
2013-06-13,41.97,42.03,40.96,40.98,709300,26.9603049516587,26.9988472031979,26.3115103840825,26.3243578012622,1104190.81139394,0.0,1.0
2013-06-14,42.31,42.67,41.85,42.01,653500,27.1787110437141,27.4099645529492,26.8832204485804,26.9859997860182,1017325.10256018,0.0,1.0
2013-06-17,42.84,43.56,42.74,42.89,1446900,27.5191675989769,27.9816746174471,27.4549305130783,27.5512861419262,2252437.17045804,0.0,1.0
2013-06-18,43.7,43.89,42.63,42.89,1156300,28.0716065377052,28.1936570009126,27.3842697185898,27.5512861419262,1800050.5219439,0.0,1.0
2013-06-19,42.09,43.85,42.0,43.77,1120300,27.0373894547371,28.1679621665532,26.9795760774283,28.1165724978342,1744008.12914793,0.0,1.0
2013-06-20,40.49,41.98,40.22,41.98,1421400,26.0095960803589,26.9667286602486,25.8361559484326,26.9667286602486,2212740.47556089,0.0,1.0
2013-06-21,41.88,42.25,40.66,40.66,2013100,26.90249157435,27.1401687921749,26.1187991263866,26.1187991263866,3133859.47048799,0.0,1.0
2013-06-24,41.25,42.05,40.55,41.29,1742700,26.4977979331885,27.0116946203777,26.0481383318981,26.523492767548,2712918.83126493,0.0,1.0
2013-06-25,41.69,41.93,40.9,41.51,936900,26.7804411111426,26.9346101172993,26.2729681325433,26.664814356525,1458503.27251512,0.0,1.0
2013-06-26,41.84,42.29,41.42,41.96,825000,26.8767967399905,27.1658636265344,26.6070009792162,26.9538812430689,1284304.83490765,0.0,1.0
2013-06-27,42.27,42.55,42.07,42.22,890200,27.1530162093547,27.3328800498708,27.0245420375574,27.1208976664053,1385803.83519368,0.0,1.0
2013-06-28,41.93,42.47,41.88,42.29,1309900,26.9346101172993,27.2814903811519,26.90249157435,27.1658636265344,2039164.7312067,0.0,1.0
2013-07-01,41.75,42.35,41.6,42.18,973600,26.8189833626817,27.2044058780736,26.7226277338338,27.0952028320459,1515635.37850435,0.0,1.0
2013-07-02,43.13,43.36,41.88,41.94,1078600,27.705455148083,27.8532004456498,26.90249157435,26.9410338258891,1679092.35749259,0.0,1.0
2013-07-03,42.81,43.06,42.35,42.9,540000,27.4998964732073,27.6604891879539,27.2044058780736,27.5577098505161,840635.891939554,0.0,1.0
2013-07-05,42.72,43.22,41.63,43.09,579900,27.4420830958985,27.7632685253917,26.7418988596034,27.6797603137235,902749.543955088,0.0,1.0
2013-07-08,42.85,43.2,42.64,42.72,667400,27.5255913075668,27.750421108212,27.3906934271796,27.4420830958985,1038963.69311196,0.0,1.0
2013-07-09,43.23,43.49,42.78,43.27,561800,27.7696922339816,27.9367086573181,27.4806253474377,27.795387068341,874572.674243779,0.0,1.0
2013-07-10,42.65,43.2,42.285,43.15,1000100,27.3971171357695,27.750421108212,27.1626517722394,27.7183025652627,1556888.80653472,0.0,1.0
2013-07-11,43.59,44.01,43.21,43.21,886900,28.0009457432167,28.270741503991,27.7568448168019,27.7568448168019,1380666.61585405,0.0,1.0
2013-07-12,43.47,44.01,43.12,44.01,534400,27.9238612401383,28.270741503991,27.6990314394931,28.270741503991,831918.186393514,0.0,1.0
2013-07-15,43.8,44.0399,43.37,43.58,335200,28.1358436236038,28.2899483926747,27.8596241542397,27.9945220346268,521816.946255812,0.0,1.0
2013-07-16,43.68,44.15,43.595,43.78,738500,28.0587591205255,28.3606734242491,28.0041575975116,28.1229962064241,1149647.418884,0.0,1.0
2013-07-17,43.88,44.4,43.73,43.9,607800,28.1872332923227,28.5212661389957,28.0908776634748,28.2000807095025,946182.398371966,0.0,1.0
2013-07-18,44.0,44.38,43.88,44.06,1044100,28.2643177954011,28.5084187218159,28.1872332923227,28.3028600469403,1625385.06439646,0.0,1.0
2013-07-19,44.41,44.61,44.17,44.49,583300,28.5276898475855,28.6561640193828,28.3735208414288,28.5790795163044,908042.436608041,0.0,1.0
2013-07-22,44.61,44.79,44.305,44.45,441100,28.6561640193828,28.7717907740004,28.460240907392,28.553384681945,686674.985063958,0.0,1.0
2013-07-23,44.32,44.71,44.21,44.7,515500,28.4698764702768,28.7204011052814,28.3992156757883,28.7139773966916,802495.930175628,0.0,1.0
2013-07-24,43.32,44.45,42.83,44.44,1374000,27.8275056112904,28.553384681945,27.512743890387,28.5469609733551,2138951.32504619,0.0,1.0
2013-07-25,43.45,43.72,42.98,43.29,1199400,27.9110138229586,28.0844539548849,27.609099519235,27.8082344855208,1867145.71998574,0.0,1.0
2013-07-26,43.17,43.35,42.97,43.35,622400,27.7311499824424,27.84677673706,27.6026758106451,27.84677673706,968910.702116997,0.0,1.0
2013-07-29,43.18,43.45,42.85,43.06,391000,27.7375736910323,27.9110138229586,27.5255913075668,27.6604891879539,608682.655089565,0.0,1.0
2013-07-30,42.73,43.34,42.73,43.23,487300,27.4485068044884,27.8403530284701,27.4485068044884,27.7696922339816,758596.055818786,0.0,1.0
2013-07-31,42.05,42.93,42.04,42.83,1158900,27.0116946203777,27.5769809762857,27.0052709117878,27.512743890387,1804098.02809027,0.0,1.0
2013-08-01,43.27,43.68,42.214,42.33,1574100,27.795387068341,28.0587591205255,27.1170434412514,27.1915584608938,2450453.6250038,0.0,1.0
2013-08-02,42.7,43.21,42.25,42.91,1132000,27.4292356787188,27.7568448168019,27.1401687921749,27.5641335591059,1762221.90680662,0.0,1.0
2013-08-05,43.48,43.49,42.65,42.71,662200,27.9302849487282,27.9367086573181,27.3971171357695,27.4356593873087,1030868.68081921,0.0,1.0
2013-08-06,43.4,43.86,43.28,43.46,413800,27.8788952800093,28.174385875143,27.8018107769309,27.9174375315485,644176.170527013,0.0,1.0
2013-08-07,43.15,43.54,43.04,43.39,398700,27.7183025652627,27.9688272002674,27.6476417707742,27.8724715714194,620669.50021537,0.0,1.0
2013-08-08,43.29,43.39,42.965,43.39,319000,27.8082344855208,27.8724715714194,27.5994639563502,27.8724715714194,496597.869497625,0.0,1.0
2013-08-09,43.72,44.0,43.24,43.24,436600,28.0844539548849,28.2643177954011,27.7761159425715,27.7761159425715,679669.685964462,0.0,1.0
2013-08-12,43.37,43.59,43.08,43.52,369500,27.8596241542397,28.0009457432167,27.6733366051336,27.9559797830876,575212.892725305,0.0,1.0
2013-08-13,43.14,43.91,42.95,43.8,466800,27.7118788566728,28.2065044180923,27.5898283934654,28.1358436236038,726683.026587748,0.0,1.0
2013-08-14,43.45,43.51,43.06,43.22,527800,27.9110138229586,27.9495560744978,27.6604891879539,27.7632685253917,821643.747714252,0.0,1.0
2013-08-15,42.16,43.21,42.15,43.21,732600,27.0823554148662,27.7568448168019,27.0759317062763,27.7568448168019,1140462.69339799,0.0,1.0
2013-08-16,41.17,42.09,41.07,42.04,773700,26.4464082644696,27.0373894547371,26.382171178571,27.0052709117878,1204444.42517339,0.0,1.0
2013-08-19,40.64,41.41,40.6,40.98,552100,26.1059517092068,26.6005772706264,26.0802568748474,26.3243578012622,859472.362851534,0.0,1.0
2013-08-20,41.81,41.99,40.6863,40.69,494300,26.8575256142209,26.9731523688385,26.1356934799779,26.1380702521562,769493.187751336,0.0,1.0
2013-08-21,41.62,42.4,41.06,41.68,446900,26.7354751510135,27.2365244210229,26.3757474699811,26.7740174025527,695704.037236642,0.0,1.0
2013-08-22,42.04,42.16,41.435,41.79,466200,27.0052709117878,27.0823554148662,26.616636542101,26.8446781970412,725748.986707814,0.0,1.0
2013-08-23,42.56,42.56,41.9,42.07,342400,27.3393037584607,27.3393037584607,26.9153389915297,27.0245420375574,533025.424815006,0.0,1.0
2013-08-26,42.22,42.69,42.0,42.69,234300,27.1208976664053,27.4228119701289,26.9795760774283,27.4228119701289,364742.573113773,0.0,1.0
2013-08-27,41.42,41.99,41.39,41.84,508200,26.6070009792162,26.9731523688385,26.5877298534466,26.8767967399905,791131.778303114,0.0,1.0
2013-08-28,41.36,41.86,40.95,41.34,448800,26.568458727677,26.8896441571702,26.3050866754926,26.5556113104973,698661.830189763,0.0,1.0
2013-08-29,41.51,41.55,41.0,41.09,247100,26.664814356525,26.6905091908845,26.3372052184419,26.3950185957507,384668.757219007,0.0,1.0
2013-08-30,41.23,41.87,41.15,41.53,750400,26.4849505160088,26.8960678657601,26.4335608472899,26.6776617737047,1168172.54316933,0.0,1.0
2013-09-03,40.43,41.975,39.98,41.49,1377400,25.9710538288197,26.9635168059537,25.6819869422758,26.6519669393453,2144244.21769915,0.0,1.0
2013-09-04,40.81,40.95,40.13,40.51,713900,26.2151547552345,26.3050866754926,25.7783425711238,26.0224434975386,1111351.78380676,0.0,1.0
2013-09-05,41.01,41.43,40.805,41.38,661300,26.3436289270318,26.6134246878061,26.2119429009396,26.5813061448568,1029467.62099931,0.0,1.0
2013-09-06,42.0,42.36,41.39,41.39,1180600,26.9795760774283,27.2108295866634,26.5877298534466,26.5877298534466,1837879.13708118,0.0,1.0
2013-09-09,42.71,42.72,41.86,42.01,828700,27.4356593873087,27.4420830958985,26.8896441571702,26.9859997860182,1290064.74750057,0.0,1.0
2013-09-10,43.34,43.36,42.6,43.24,774900,27.8403530284701,27.8532004456498,27.3649985928202,27.7761159425715,1206312.50493326,0.0,1.0
2013-09-11,43.97,43.97,42.95,43.37,886400,28.2450466696315,28.2450466696315,27.5898283934654,27.8596241542397,1379888.24928745,0.0,1.0
2013-09-12,43.44,43.86,43.15,43.8,942300,28.1615384579633,28.433818525927,27.9735355538931,28.3949213733608,1453525.41946888,0.4,1.0
2013-09-13,44.05,44.09,43.31,43.38,625900,28.5569928423868,28.582924277431,28.0772612940697,28.122641305397,965469.128775942,0.0,1.0
2013-09-16,44.24,45.05,44.07,44.91,767700,28.6801671588466,29.2052787184909,28.5699585599089,29.1145186958363,1184199.79255678,0.0,1.0
2013-09-17,44.17,44.4,43.73,43.85,938400,28.6347871475193,28.7838928990232,28.3495413620335,28.427335667166,1447509.55495022,0.0,1.0
2013-09-18,46.05,46.07,43.87,44.23,677600,29.8535645945951,29.8665303121171,28.4403013846881,28.6736843000855,1045217.89688221,0.0,1.0
2013-09-19,46.71,46.94,46.05,46.06,1167300,30.2814332728238,30.4305390243277,29.8535645945951,29.8600474533561,1800594.52631436,0.0,1.0
2013-09-20,46.59,46.74,46.36,46.74,1380200,30.2036389676913,30.3008818491069,30.0545332161873,30.3008818491069,2128999.02785837,0.0,1.0
2013-09-23,46.32,47.11,46.13,46.37,422500,30.0286017811432,30.5407476232654,29.9054274646834,30.0610160749484,651718.656187626,0.0,1.0
2013-09-24,45.76,46.4,45.7,46.4,628600,29.6655616905249,30.0804646512315,29.6266645379586,30.0804646512315,969633.958058086,0.0,1.0
2013-09-25,46.28,46.39,45.78,45.78,664100,30.002670346099,30.0739817924705,29.6785274080469,29.6785274080469,1024393.75047149,0.0,1.0
2013-09-26,46.54,46.55,46.11,46.24,444100,30.1712246738861,30.1777075326471,29.8924617471613,29.9767389110548,685037.290444792,0.0,1.0
2013-09-27,46.01,46.6,45.88,46.26,735900,29.8276331595509,30.2101218264523,29.7433559956574,29.9897046285769,1135147.35878929,0.0,1.0
2013-09-30,45.75,46.28,45.5,45.75,906700,29.6590788317638,30.002670346099,29.4970073627378,29.6590788317638,1398611.3741191,0.0,1.0
2013-10-01,46.77,47.485,45.88,45.88,1312500,30.32033042539,30.7838548268045,29.7433559956574,29.7433559956574,2024569.78993198,0.0,1.0
2013-10-02,46.43,46.77,46.0,46.48,827000,30.0999132275146,30.32033042539,29.8211503007898,30.1323275213198,1275671.78382762,0.0,1.0
2013-10-03,45.7,46.54,45.4,46.38,734100,29.6266645379586,30.1712246738861,29.4321787751274,30.0674989337094,1132370.80593453,0.0,1.0
2013-10-04,46.0,46.18,45.46,45.67,592500,29.8211503007898,29.9378417584886,29.4710759276936,29.6072159616755,913948.648026437,0.0,1.0
2013-10-07,46.07,46.31,45.4601,45.73,430600,29.8665303121171,30.0221189223821,29.4711407562812,29.6461131142417,664213.144034065,0.0,1.0
2013-10-08,45.77,46.15,45.55,45.93,589900,29.6720445492859,29.9183931822055,29.529421656543,29.7757702894626,909938.071680665,0.0,1.0
2013-10-09,45.52,46.25,45.43,45.76,380100,29.5099730802599,29.9832217698159,29.4516273514105,29.6655616905249,586315.4111643,0.0,1.0
2013-10-10,46.9,46.92,45.84,45.96,620400,30.4046075892836,30.4175733068057,29.7174245606132,29.7952188657457,956985.217275274,0.0,1.0
2013-10-11,47.76,47.8,46.61,46.69,632900,30.9621334427331,30.9880648777773,30.2166046852134,30.2684675553017,976266.834322246,0.0,1.0
2013-10-14,47.28,47.61,46.94,47.41,565600,30.6509562222031,30.8648905613175,30.4305390243277,30.7352333860967,872454.608141354,0.0,1.0
2013-10-15,47.06,47.46,46.71,47.18,633400,30.5083333294602,30.7676476799019,30.2814332728238,30.5861276345927,977038.099004126,0.0,1.0
2013-10-16,47.86,47.87,47.05,47.19,883200,31.0269620303435,31.0334448891046,30.5018504706992,30.5926104933538,1362361.9340708,0.0,1.0
2013-10-17,48.61,48.7,47.59,47.67,873200,31.5131764374216,31.571522166271,30.8519248437954,30.9037877138837,1346936.64043322,0.0,1.0
2013-10-18,48.43,48.69,47.97,48.56,1122800,31.3964849797229,31.56503930751,31.098273476715,31.4807621436164,1731951.96962714,0.0,1.0
2013-10-21,48.17,48.4,47.67,48.4,769500,31.2279306519358,31.3770364034398,30.9037877138837,31.3770364034398,1186976.34541155,0.0,1.0
2013-10-22,47.96,48.4,47.52,48.07,718200,31.0917906179539,31.3770364034398,30.8065448324681,31.1631020643254,1107844.58905078,0.0,1.0
2013-10-23,48.36,48.36,47.5,47.78,784400,31.3511049683956,31.3511049683956,30.793579114946,30.9750991602552,1209960.03293154,0.0,1.0
2013-10-24,48.21,48.44,47.93,48.35,630200,31.25386208698,31.4029678384839,31.0723420416708,31.3446221096345,972102.005040099,0.0,1.0
2013-10-25,48.65,48.75,47.96,48.24,568200,31.5391078724658,31.6039364600762,31.0917906179539,31.2733106632631,876465.184487123,0.0,1.0
2013-10-28,48.59,48.88,48.05,48.84,624700,31.5002107198995,31.6882136239697,31.1501363468033,31.6622821889256,963618.093539434,0.0,1.0
2013-10-29,47.32,49.29,47.04,48.76,1010600,30.6768876572473,31.9540108331724,30.4953676119381,31.6104193188372,1558880.17501353,0.0,1.0
2013-10-30,46.2,47.41,46.14,47.41,1462100,29.9508074760107,30.7352333860967,29.9119103234444,30.7352333860967,2255332.18275013,0.0,1.0
2013-10-31,45.99,46.52,45.79,46.26,941500,29.8146674420288,30.158258956364,29.685010266808,29.9897046285769,1452291.39597787,0.0,1.0
2013-11-01,46.12,46.425,45.84,46.25,740100,29.8989446059223,30.0966717981341,29.7174245606132,29.9832217698159,1141625.98211707,0.0,1.0
2013-11-04,46.74,46.8,46.08,46.32,696200,30.3008818491069,30.3397790016732,29.8730131708782,30.0286017811432,1073908.94304811,0.0,1.0
2013-11-05,45.3,45.79,45.26,45.63,3566300,29.367350187517,29.685010266808,29.3414187524728,29.5812845266313,5501122.46996906,0.0,1.0
2013-11-06,45.08,45.6999,44.985,45.58,960700,29.2247272947741,29.626599709371,29.1631401365442,29.5488702328261,1481907.95976202,0.0,1.0
2013-11-07,43.64,45.28,43.59,45.28,1255300,28.2911956331841,29.3543844699949,28.2587813393789,29.3543844699949,1936337.11032504,0.0,1.0
2013-11-08,42.56,43.61,42.28,43.5,1903300,27.5910468869917,28.271747056901,27.4095268416825,28.2004356105295,2935896.13804002,0.0,1.0
2013-11-11,42.8,42.96,42.52,42.57,940000,27.7466354972566,27.8503612374333,27.5651154519475,27.5975297457527,1449977.60193224,0.0,1.0
2013-11-12,42.73,42.85,42.37,42.8,655300,27.7012554859294,27.7790497910619,27.4678725705319,27.7466354972566,1010819.49207042,0.0,1.0
2013-11-13,42.98,42.99,42.4,42.56,602900,27.8633269549554,27.8698098137164,27.487321146815,27.5910468869917,929990.953409515,0.0,1.0
2013-11-14,43.05,43.59,42.99,43.11,589500,27.9087069662827,28.2587813393789,27.8698098137164,27.9476041188489,909321.059935161,0.0,1.0
2013-11-15,42.87,43.16,42.36,43.05,1166800,27.7920155085839,27.9800184126541,27.4613897117708,27.9087069662827,1799823.26163248,0.0,1.0
2013-11-18,41.97,42.84,41.8,42.83,1439300,27.2085582200902,27.7725669323008,27.0983496211525,27.7660840735398,2220162.51325645,0.0,1.0
2013-11-19,40.89,42.032,40.74,42.01,1873400,26.5084094738978,27.2487519444087,26.4111665924821,27.2344896551344,2889774.51006366,0.0,1.0
2013-11-20,40.77,41.38,40.67,41.05,1696900,26.4306151687653,26.8260695531888,26.3657865811549,26.6121352140744,2617518.07736043,0.0,1.0
2013-11-21,41.22,41.32,40.69,41.02,709700,26.7223438130121,26.7871724006225,26.3787522986769,26.5926866377913,1094733.08945884,0.0,1.0
2013-11-22,41.81,41.83,40.88,41.23,856300,27.1048324799136,27.1177981974356,26.5019266151367,26.7288266717732,1320867.89418571,0.0,1.0
2013-11-25,41.98,42.51,41.91,42.01,1457700,27.2150410788513,27.5586325931864,27.169661067524,27.2344896551344,2248545.05354959,0.0,1.0
2013-11-26,41.58,42.26,41.52,42.09,1218600,26.9557267284096,27.3965611241604,26.9168295758434,27.2863525252227,1879726.28267513,0.0,1.0
2013-11-27,42.25,42.3,41.55,41.68,682300,27.3900782653994,27.4224925592046,26.9362781521265,27.02055531602,1052467.78489188,0.0,1.0
2013-11-29,41.92,42.79,41.82,42.39,516400,27.176143926285,27.7401526384956,27.1113153386746,27.480838288054,796562.163444475,0.0,1.0
2013-12-02,41.83,42.18,41.58,42.07,674900,27.1177981974356,27.3446982540721,26.9557267284096,27.2733868077006,1041053.06760007,0.0,1.0
2013-12-03,41.81,42.49,41.66,42.41,960900,27.1048324799136,27.5456668756644,27.0075895984979,27.493804005576,1482216.46563477,0.0,1.0
2013-12-04,41.61,41.81,41.32,41.67,676300,26.9751753046927,27.1048324799136,26.7871724006225,27.014072457259,1043212.60870933,0.0,1.0
2013-12-05,42.12,42.28,41.41,41.68,797000,27.3058011015058,27.4095268416825,26.8455181294719,27.02055531602,1229395.90291489,0.0,1.0
2013-12-06,42.46,42.75,42.06,42.57,857100,27.5262182993812,27.7142212034514,27.2669039489396,27.5975297457527,1322101.91767672,0.0,1.0
2013-12-09,42.37,42.73,42.04,42.37,399900,27.4678725705319,27.7012554859294,27.2539382314175,27.4678725705319,616857.492566702,0.0,1.0
2013-12-10,42.1,42.6519,42.05,42.21,691600,27.2928353839838,27.6506243590056,27.2604210901785,27.3641468303552,1066813.30797482,0.0,1.0
2013-12-11,40.73,41.84,40.68,41.84,618800,26.6639980841627,27.3906624071046,26.6312654570032,27.3906624071046,945234.241333446,0.4,1.0
2013-12-12,40.42,40.83,40.38,40.64,659900,26.4610557957736,26.7294633384818,26.434869694046,26.6050793552756,1008015.63648342,0.0,1.0
2013-12-13,40.49,41.25,40.32,40.58,741900,26.506881473797,27.004417406622,26.3955905414545,26.5658002026841,1133272.92121086,0.0,1.0
2013-12-16,40.76,40.94,40.42,40.74,855500,26.6836376604585,26.8014751182328,26.4610557957736,26.6705446095947,1306800.08639425,0.0,1.0
2013-12-17,41.1,41.56,41.04,41.25,1033400,26.9062195251434,27.2073596950111,26.8669403725519,27.004417406622,1578547.2931383,0.0,1.0
2013-12-18,41.82,41.85,40.54,41.07,2151300,27.3775693562408,27.3972089325365,26.5396141009565,26.8865799488476,3286170.69066037,0.0,1.0
2013-12-19,42.05,42.11,41.49,41.8,1341200,27.5281394411747,27.5674185937661,27.1615340169878,27.3644763053769,2048720.36922497,0.0,1.0
2013-12-20,42.63,42.65,41.73,42.57,1903600,27.9078379162253,27.9209309670892,27.3186506273536,27.8685587636339,2907802.03911175,0.0,1.0
2013-12-23,42.28,42.78,42.24,42.69,578500,27.6787095261085,28.006035797704,27.6525234243809,27.9471170688168,883674.868473495,0.0,1.0
2013-12-24,42.18,42.51,42.07,42.23,221200,27.6132442717895,27.8292796110424,27.5412324920385,27.645976898949,337889.163191593,0.0,1.0
2013-12-26,42.03,42.44,41.89,42.28,346300,27.5150463903108,27.7834539330191,27.4233950342641,27.6787095261085,528982.898794073,0.0,1.0
2013-12-27,41.97,42.29,41.75,42.18,294100,27.4757672377194,27.6852560515405,27.3317436782174,27.6132442717895,449245.944370016,0.0,1.0
2013-12-30,42.31,42.5,41.865,42.18,708900,27.6983491024043,27.8227330856105,27.4070287206844,27.6132442717895,1082864.50174738,0.0,1.0
2013-12-31,42.13,42.4,42.0,42.21,746600,27.5805116446299,27.7572678312914,27.4954068140151,27.6328838480852,1140452.30216475,0.0,1.0
2014-01-02,41.79,42.15,41.48,42.09,491100,27.357929779945,27.5936046954937,27.1549874915559,27.5543255429023,750168.933288389,0.0,1.0
2014-01-03,42.09,42.19,41.55,41.77,604400,27.5543255429023,27.6197907972214,27.2008131695792,27.3448367290812,923237.840113015,0.0,1.0
2014-01-06,42.27,42.31,41.8,42.08,759200,27.6721630006766,27.6983491024043,27.3644763053769,27.5477790174704,1159699.15323263,0.0,1.0
2014-01-07,42.14,42.49,41.85,42.28,620300,27.5870581700618,27.8161865601786,27.3972089325365,27.6787095261085,947525.53312724,0.0,1.0
2014-01-08,41.97,42.2263,41.66,42.11,693000,27.4757672377194,27.6435546845392,27.2728249493302,27.5674185937661,1058576.80873316,0.0,1.0
2014-01-09,42.49,42.54,41.99,42.14,742100,27.8161865601786,27.8489191873382,27.4888602885832,27.5870581700618,1133578.42678337,0.0,1.0
2014-01-10,43.57,43.58,42.34,42.75,955800,28.5232113068247,28.5297578322566,27.7179886787,27.9863962214082,1460011.13100599,0.0,1.0
2014-01-13,43.3,43.68,43.2,43.54,827500,28.3464551201632,28.5952230865757,28.2809898658441,28.503571730529,1264029.30624342,0.0,1.0
2014-01-14,43.97,43.99,43.32,43.4,627400,28.7850723241011,28.7981653749649,28.359548171027,28.4119203744823,958370.9809512,0.0,1.0
2014-01-15,44.65,44.81,44.346,44.66,1243800,29.2302360534708,29.3349804603814,29.0312216803408,29.2367825789027,1899939.15541458,0.0,1.0
2014-01-16,44.38,44.69,44.22,44.54,542800,29.0534798668093,29.2564221551985,28.9487354598988,29.1582242737198,829142.123781179,0.0,1.0
2014-01-17,43.98,44.37,43.96,44.27,732500,28.791618849533,29.0469333413774,28.7785257986692,28.9814680870583,1118914.15930308,0.0,1.0
2014-01-21,44.12,44.57,43.84,44.25,1136400,28.8832702055797,29.1778638500156,28.6999674934863,28.9683750361945,1735882.66297887,0.0,1.0
2014-01-22,43.91,44.4575,43.88,44.28,381600,28.7457931715096,29.1042154389066,28.7261535952139,28.9880146124902,582904.632341375,0.0,1.0
2014-01-23,44.03,44.16,43.51,43.6,715800,28.8243514766925,28.9094563073073,28.4839321542333,28.5428508831205,1093404.44399884,0.0,1.0
2014-01-24,43.6,43.8481,43.33,43.66,734300,28.5428508831205,28.7052701790861,28.3660946964589,28.5821300357119,1121663.70945564,0.0,1.0
2014-01-27,43.65,43.98,43.53,43.7,758500,28.57558351028,28.791618849533,28.4970252050971,28.6083161374395,1158629.88372886,0.0,1.0
2014-01-28,44.65,44.695,43.82,43.82,960200,29.2302360534708,29.2596954179144,28.6868744426224,28.6868744426224,1466732.25360112,0.0,1.0
2014-01-29,44.64,44.7,44.34,44.44,927800,29.2236895280389,29.2629686806304,29.0272937650817,29.0927590194007,1417240.35085516,0.0,1.0
2014-01-30,45.35,45.42,44.85,44.85,787600,29.6884928337044,29.7343185117278,29.361166562109,29.361166562109,1203080.94452848,0.0,1.0
2014-01-31,45.66,45.89,44.74,44.84,1040200,29.8914351220936,30.0420052070275,29.289154782358,29.3546200366771,1588934.4826035,0.0,1.0
2014-02-03,44.39,45.83,44.31,45.69,1366300,29.0600263922412,30.002726054436,29.0076541887859,29.9110746983893,2087061.31857448,0.0,1.0
2014-02-04,45.38,45.67,44.31,44.43,1662200,29.7081324100001,29.8979816475255,29.0076541887859,29.0862124939688,2539056.81309705,0.0,1.0
2014-02-05,45.29,45.44,44.98,45.3,591200,29.649213681113,29.7474115625916,29.4462713927238,29.6557602065449,903074.472327621,0.0,1.0
2014-02-06,45.59,45.855,45.16,45.37,564100,29.8456094440702,30.0190923680158,29.5641088504982,29.7015858845682,861678.467253065,0.0,1.0
2014-02-07,46.02,46.06,45.495,45.85,742500,30.1271100376423,30.1532961393699,29.7834174524671,30.0158191052998,1134189.43792838,0.0,1.0
2014-02-10,46.91,46.98,45.91,46.03,591800,30.7097508010821,30.7555764791055,30.0550982578913,30.1336565630742,903990.98904514,0.0,1.0
2014-02-11,47.13,47.26,46.77,46.79,565200,30.8537743605841,30.9388791911989,30.6180994450354,30.6311924958992,863358.747901847,0.0,1.0
2014-02-12,47.13,47.24,46.69,47.1,728400,30.8537743605841,30.9257861403351,30.5657272415801,30.8341347842884,1112651.29506671,0.0,1.0
2014-02-13,47.38,47.5,46.78,46.9,915300,31.0174374963818,31.0959958015647,30.6246459704673,30.7032042756502,1398146.25257353,0.0,1.0
2014-02-14,47.2,47.49,46.94,47.34,609400,30.8996000386075,31.0894492761328,30.7293903773778,30.9912513946542,930875.479425663,0.0,1.0
2014-02-18,47.49,47.53,46.97,47.45,476000,31.0894492761328,31.1156353778604,30.7490299536736,31.0632631744052,727103.262564188,0.0,1.0
2014-02-19,47.5,47.9,47.36,47.36,936100,31.0959958015647,31.357856818841,31.004344445518,31.004344445518,1429918.83211415,0.0,1.0
2014-02-20,47.45,47.83,46.9,47.53,959400,31.0632631744052,31.3120311408177,30.7032042756502,31.1156353778604,1465510.2313111,0.0,1.0
2014-02-21,47.61,48.39,46.36,47.39,1715900,31.1680075813157,31.6786365650046,30.3496919023272,31.0239840218137,2621085.0593149,0.0,1.0
2014-02-24,47.55,47.805,47.26,47.26,1106900,31.1287284287242,31.2956648272379,30.9388791911989,30.9388791911989,1690820.59103425,0.0,1.0
2014-02-25,47.77,48.19,47.41,47.7,1248700,31.2727519882262,31.5477060563664,31.0370770726775,31.2269263102029,1907424.04194097,0.0,1.0
2014-02-26,48.32,48.46,47.87,48.01,1025000,31.6328108869812,31.7244622430279,31.3382172425453,31.429868598592,1565716.05909305,0.0,1.0
2014-02-27,48.02,48.7,47.9,48.35,574700,31.4364151240239,31.8815788533937,31.357856818841,31.6524504632769,877870.262595881,0.0,1.0
2014-02-28,49.1,49.23,48.0,48.0,1180200,32.1434398706701,32.2285447012849,31.4233220731601,31.4233220731601,1802788.38335768,0.0,1.0
2014-03-03,48.73,48.96,48.15,48.76,550800,31.9012184296894,32.0517885146233,31.5215199546388,31.9208580059852,841362.346681419,0.0,1.0
2014-03-04,49.61,49.64,49.06,49.19,642600,32.4773126676974,32.4969522439931,32.1172537689424,32.2023585995572,981589.404461653,0.0,1.0
2014-03-05,49.62,50.1,49.39,49.72,851300,32.4838591931293,32.7980924138609,32.3332891081954,32.5493244474484,1300384.46937162,0.0,1.0
2014-03-06,49.15,49.76,49.05,49.75,539700,32.1761724978296,32.575510549176,32.1107072435105,32.5689640237441,824406.787407337,0.0,1.0
2014-03-07,48.23,49.38,48.01,49.37,1217800,31.573892158094,32.3267425827635,31.429868598592,32.3201960573316,1860223.4309888,0.0,1.0
2014-03-10,48.26,48.4,48.0,48.25,944500,31.5935317343897,31.6851830904365,31.4233220731601,31.5869852089578,1442750.06615941,0.0,1.0
2014-03-11,49.25,49.27,48.2,48.33,1359300,32.2416377521487,32.2547308030125,31.5542525817983,31.6393574124131,2076368.62353677,0.0,1.0
2014-03-12,49.22,49.225,48.62,48.78,1179800,32.4838591931293,32.4871590569238,32.0878755377884,32.1934711792126,1787649.54172324,0.4,1.0
2014-03-13,49.12,49.43,49.01,49.43,727000,32.4178619172391,32.6224534724986,32.34526491376,32.6224534724986,1101560.61775962,0.0,1.0
2014-03-14,49.26,49.67,48.99,48.99,491300,32.5102581034853,32.7808469346349,32.332065458582,32.332065458582,744424.665069191,0.0,1.0
2014-03-17,48.49,49.32,48.39,49.11,614600,32.0020790791312,32.5498564690194,31.9360818032411,32.4112621896501,931250.558012466,0.0,1.0
2014-03-18,48.55,48.7,48.21,48.46,511500,32.0416774446653,32.1406733585005,31.8172867066388,31.9822798963642,775031.988973928,0.0,1.0
2014-03-19,47.55,48.89,47.23,48.7,787200,31.3817046857639,32.2660681826918,31.1705134029154,32.1406733585005,1192776.50385196,0.0,1.0
2014-03-20,47.41,47.76,47.17,47.64,822400,31.2893084995177,31.5202989651332,31.1309150373813,31.441102234065,1246112.03857704,0.0,1.0
2014-03-21,48.0,48.28,47.49,47.51,1291500,31.6786924272695,31.8634847997619,31.3421063202298,31.3553057754078,1956898.95163212,0.0,1.0
2014-03-24,47.6,48.42,47.12,48.13,572200,31.4147033237089,31.9558809860081,31.0979163994362,31.7644888859267,867005.482093611,0.0,1.0
2014-03-25,47.91,48.175,47.46,47.84,497000,31.6192948789684,31.7941876600773,31.3223071374627,31.5730967858453,753061.385180923,0.0,1.0
2014-03-26,47.55,48.23,47.46,48.13,461500,31.3817046857639,31.8304861618168,31.3223071374627,31.7644888859267,699271.286239428,0.0,1.0
2014-03-27,47.6,47.745,47.15,47.45,346300,31.4147033237089,31.5103993737496,31.1177155822033,31.3157074098737,524718.627139143,0.0,1.0
2014-03-28,48.0,48.27,47.61,47.61,311600,31.6786924272695,31.8568850721729,31.421303051298,31.421303051298,472140.6994414,0.0,1.0
2014-03-31,48.51,48.69,47.72,48.22,421900,32.0152785343093,32.1340736309115,31.4939000547771,31.8238864342278,639268.809673704,0.0,1.0
2014-04-01,49.45,49.49,48.37,48.77,690900,32.6356529276766,32.6620518380327,31.922882348063,32.1868714516236,1046861.39038531,0.0,1.0
2014-04-02,48.92,49.6,48.66,49.3,1115400,32.2858673654588,32.7346488415118,32.1142744481445,32.5366570138414,1690069.75660121,0.0,1.0
2014-04-03,48.38,48.7,48.2,48.42,984100,31.9294820756521,32.1406733585005,31.8106869790498,31.9558809860081,1491122.15122041,0.0,1.0
2014-04-04,48.25,48.94,47.93,48.72,530700,31.8436856169949,32.2990668206369,31.6324943341464,32.1538728136786,804124.098823975,0.0,1.0
2014-04-07,48.0,48.75,47.89,48.3,1019600,31.6786924272695,32.1736719964456,31.6060954237904,31.8766842549399,1544912.25016191,0.0,1.0
2014-04-08,48.02,48.17,47.57,48.01,1024200,31.6918918824475,31.7908877962828,31.3949041409419,31.6852921548585,1551882.23481349,0.0,1.0
2014-04-09,48.24,48.43,47.84,48.08,768900,31.8370858894059,31.9624807135971,31.5730967858453,31.7314902479816,1165048.08665113,0.0,1.0
2014-04-10,48.16,48.98,48.01,48.92,730100,31.7842880686937,32.3254657309929,31.6852921548585,32.2858673654588,1106257.78132916,0.0,1.0
2014-04-11,47.67,48.41,47.67,48.02,772000,31.460901416832,31.9492812584191,31.460901416832,31.6918918824475,1169745.25022067,0.0,1.0
2014-04-14,48.52,48.56,47.77,47.87,759200,32.0218782618983,32.0482771722543,31.5268986927222,31.5928959686123,1150350.51032064,0.0,1.0
2014-04-15,49.26,49.35,48.51,48.51,799600,32.5102581034853,32.5696556517865,32.0152785343093,32.0152785343093,1211565.15813011,0.0,1.0
2014-04-16,49.79,49.88,49.28,49.51,1069500,32.8600436657031,32.9194412140042,32.5234575586634,32.6752512932107,1620521.43149094,0.0,1.0
2014-04-17,49.97,49.99,49.45,49.59,859600,32.9788387623054,32.9920382174834,32.6356529276766,32.7280491139228,1302478.00141151,0.0,1.0
2014-04-21,50.27,50.32,49.784,49.95,640800,33.1768305899758,33.2098292279209,32.8560838291497,32.9656393071273,970949.166245343,0.0,1.0
2014-04-22,50.66,50.78,50.19,50.32,645000,33.4342199659474,33.5134166970155,33.1240327692637,33.2098292279209,977313.06527504,0.0,1.0
2014-04-23,50.44,50.66,50.16,50.66,1026100,33.289025958989,33.4342199659474,33.1042335864966,33.4342199659474,1554761.1415174,0.0,1.0
2014-04-24,50.82,50.85,50.37,50.57,529100,33.5398156073716,33.5596147901386,33.2428278658659,33.3748224176462,801699.756336472,0.0,1.0
2014-04-25,50.5,50.812,50.43,50.77,592800,33.3286243245231,33.5345358253004,33.2824262314,33.5068169694265,898218.891620225,0.0,1.0
2014-04-28,50.93,51.03,50.65,50.8,978900,33.6124126108508,33.6784098867409,33.4276202383584,33.5266161521936,1483243.03813603,0.0,1.0
2014-04-29,51.46,52.99,51.24,52.9,1523400,33.9621981730685,34.9719564941877,33.8170041661102,34.9125589458866,2308277.09091473,0.0,1.0
2014-04-30,52.33,52.4,51.26,51.45,936500,34.5363744733128,34.5825725664359,33.8302036212882,33.9555984454795,1418997.96221717,0.0,1.0
2014-05-01,52.11,52.44,51.52,52.44,644600,34.3911804663545,34.6089714767919,34.0017965386026,34.6089714767919,976706.979653164,0.0,1.0
2014-05-02,52.14,52.25,51.62,52.0,561600,34.4109796491215,34.4835766526007,34.0677938144928,34.3185834628753,850944.213113896,0.0,1.0
2014-05-05,51.69,51.91,51.24,51.54,956000,34.1139919076159,34.2591859145742,33.8170041661102,34.0149959937806,1448544.63628363,0.0,1.0
2014-05-06,51.45,51.73,51.14,51.53,495400,33.9555984454795,34.1403908179719,33.7510068902201,34.0083962661916,750637.042693419,0.0,1.0
2014-05-07,51.97,52.08,51.498,51.74,598900,34.2987842801083,34.3713812835874,33.9872771379068,34.1469905455609,907461.697353832,0.0,1.0
2014-05-08,51.43,52.02,51.25,51.52,809300,33.9423989903015,34.3317829180533,33.8236038936992,34.0017965386026,1226262.73446061,0.0,1.0
2014-05-09,51.56,51.76,51.21,51.41,394300,34.0281954489587,34.160190000739,33.7972049833432,33.9291995351235,597448.901764261,0.0,1.0
2014-05-12,52.05,52.06,51.63,51.84,405700,34.3515821008204,34.3581818284094,34.0743935420818,34.2129878214511,614722.341987727,0.0,1.0
2014-05-13,51.33,52.41,51.3,51.98,490500,33.8764017144113,34.5891722940249,33.8566025316443,34.3053840076973,743212.493825439,0.0,1.0
2014-05-14,51.19,51.43,51.0,51.27,588900,33.7840055281651,33.9423989903015,33.6586107039739,33.8368033488773,892309.556806934,0.0,1.0
2014-05-15,51.24,51.25,50.68,51.18,510200,33.8170041661102,33.8236038936992,33.4474194211254,33.7774058005761,773062.210702831,0.0,1.0
2014-05-16,51.87,51.89,50.9,51.13,433100,34.2327870042181,34.2459864593961,33.5926134280837,33.744407162631,656239.207086233,0.0,1.0
2014-05-19,52.13,52.155,51.59,51.84,543900,34.4043799215325,34.420879240505,34.0479946317257,34.2129878214511,824124.924345883,0.0,1.0
2014-05-20,52.01,52.4,51.75,52.13,431000,34.3251831904643,34.5825725664359,34.1535902731499,34.4043799215325,653057.257571384,0.0,1.0
2014-05-21,51.82,52.328,51.775,52.22,364100,34.199788366273,34.535054527795,34.1700895921225,34.4637774698336,551689.437312625,0.0,1.0
2014-05-22,51.62,52.28,51.58,51.84,804900,34.0677938144928,34.5033758353677,34.0413949041367,34.2129878214511,1219595.79261997,0.0,1.0
2014-05-23,51.96,52.09,51.61,51.82,592900,34.2921845525193,34.3779810111764,34.0611940869037,34.199788366273,898370.413025692,0.0,1.0
2014-05-27,52.71,52.77,52.19,52.23,523900,34.7871641216953,34.8267624872294,34.4439782870666,34.4703771974226,793820.643252085,0.0,1.0
2014-05-28,52.26,52.8,51.77,52.68,545300,34.4901763801897,34.8465616699965,34.166789728328,34.7673649389283,826246.224022449,0.0,1.0
2014-05-29,52.31,52.48,52.16,52.48,235700,34.5231750181348,34.635370387148,34.4241791042995,34.635370387148,357135.952690429,0.0,1.0
2014-05-30,52.35,52.63,52.1,52.21,740100,34.5495739284908,34.7343663009832,34.3845807387655,34.4571777422446,1121409.92187606,0.0,1.0
2014-06-02,52.5,52.72,52.13,52.41,570300,34.648569842326,34.7937638492843,34.4043799215325,34.5891722940249,864126.5753897,0.0,1.0
2014-06-03,52.37,52.55,52.195,52.34,435800,34.5627733836688,34.6815684802711,34.4472781508611,34.5429742009018,660330.285033897,0.0,1.0
2014-06-04,52.68,52.8,52.28,52.28,506000,34.7673649389283,34.8465616699965,34.5033758353677,34.5033758353677,766698.311673133,0.0,1.0
2014-06-05,54.12,54.19,52.86,52.92,853000,35.7177257117464,35.7639238048695,34.8861600355306,34.9257584010646,1292477.58865056,0.0,1.0
2014-06-06,53.63,54.27,53.33,54.27,573900,35.3943390598847,35.8167216255816,35.1963472322142,35.8167216255816,869581.345986582,0.0,1.0
2014-06-09,53.61,53.76,53.209,53.6,1309200,35.3811396047066,35.4801355185419,35.1164905283872,35.3745398771176,1983718.24040013,0.0,1.0
2014-06-10,53.48,53.62,53.02,53.39,1412700,35.2953431460494,35.3877393322957,34.9917556769548,35.2359455977483,2140542.89506055,0.0,1.0
2014-06-11,53.19,53.2,52.68,53.0,679900,35.4141382426517,35.4207962870666,35.0745779774937,35.2876353987693,1021170.71866076,0.47,1.0
2014-06-12,52.82,53.115,52.45,53.01,506400,35.1677905993018,35.3642029095402,34.9214429559519,35.2942934431842,760583.69161613,0.0,1.0
2014-06-13,53.14,53.16,52.45,52.97,488000,35.3808480205774,35.3941641094071,34.9214429559519,35.2676612655247,732947.949266729,0.0,1.0
2014-06-16,52.49,53.11,52.05,52.99,833100,34.9480751336114,35.3608738873328,34.6551211793574,35.2809773543545,1251268.3125699,0.0,1.0
2014-06-17,52.87,52.965,52.39,52.55,737400,35.2010808213761,35.2643322433173,34.8814946894627,34.9880234001005,1107532.41350264,0.0,1.0
2014-06-18,53.31,53.5,52.83,53.0,882400,35.4940347756301,35.6205376195124,35.1744486437167,35.2876353987693,1325314.07875607,0.0,1.0
2014-06-19,54.28,54.3,53.19,53.52,646300,36.1398650838717,36.1531811727014,35.4141382426517,35.6338537083422,970705.450022718,0.0,1.0
2014-06-20,54.17,54.44,53.82,54.06,1071700,36.0666265953082,36.2463937945095,35.833595040788,35.9933881067447,1609631.79760072,0.0,1.0
2014-06-23,53.5,54.32,53.42,54.12,1013800,35.6205376195124,36.1664972615311,35.5672732641935,36.0333363732339,1522669.32575125,0.0,1.0
2014-06-24,53.38,53.65,53.25,53.57,605000,35.5406410865341,35.7204082857354,35.4540865091409,35.6671439304165,908675.223988465,0.0,1.0
2014-06-25,53.19,53.57,53.01,53.38,652000,35.4141382426517,35.6671439304165,35.2942934431842,35.5406410865341,979266.522380957,0.0,1.0
2014-06-26,53.22,53.32,52.85,53.11,500700,35.4341123758963,35.5006928200449,35.1877647325464,35.3608738873328,752022.619257891,0.0,1.0
2014-06-27,53.35,53.77,52.93,53.06,2225300,35.5206669532895,35.8003048187137,35.2410290878653,35.3275836652585,3342272.68750666,0.0,1.0
2014-06-30,53.25,53.71,52.875,53.52,1392700,35.4540865091409,35.7603565522245,35.2044098435835,35.6338537083422,2091755.34619625,0.0,1.0
2014-07-01,53.45,54.03,53.14,53.43,1144700,35.5872473974381,35.9734139735001,35.3808480205774,35.5739313086084,1719273.60148694,0.0,1.0
2014-07-02,53.44,53.685,53.1,53.46,476900,35.5805893530233,35.7437114411874,35.3542158429179,35.593905441853,716276.387305948,0.0,1.0
2014-07-03,53.14,53.45,52.71,53.45,283400,35.3808480205774,35.5872473974381,35.0945521107383,35.5872473974381,425650.509881539,0.0,1.0
2014-07-07,53.06,53.497,53.03,53.14,487900,35.3275836652585,35.618540206188,35.3076095320139,35.3808480205774,732797.75501483,0.0,1.0
2014-07-08,53.03,53.34,52.94,53.08,415900,35.3076095320139,35.5140089088746,35.2476871322801,35.3408997540882,624657.893647608,0.0,1.0
2014-07-09,52.97,53.26,52.65,53.17,535500,35.2676612655247,35.4607445535557,35.0546038442492,35.400822153822,804290.218918716,0.0,1.0
2014-07-10,53.02,53.26,52.56,52.71,435700,35.3009514875991,35.4607445535557,34.9946814445154,35.0945521107383,654396.355523593,0.0,1.0
2014-07-11,53.0,53.24,52.63,53.12,574100,35.2876353987693,35.447428464726,35.0412877554194,35.3675319317477,862265.200151699,0.0,1.0
2014-07-14,53.54,53.56,53.02,53.2,499300,35.6471697971719,35.6604858860016,35.3009514875991,35.4207962870666,749919.899731306,0.0,1.0
2014-07-15,53.27,53.68,52.94,53.55,503100,35.4674025979706,35.7403824189799,35.2476871322801,35.6538278415867,755627.281303466,0.0,1.0
2014-07-16,53.18,53.58,52.81,53.25,789000,35.4074801982368,35.6738019748313,35.1611325548869,35.4540865091409,1185032.64748248,0.0,1.0
2014-07-17,52.87,53.22,52.77,53.13,393100,35.2010808213761,35.4341123758963,35.1345003772275,35.3741899761625,590413.604214654,0.0,1.0
2014-07-18,53.75,53.77,53.08,53.08,373600,35.786988729884,35.8003048187137,35.3408997540882,35.3408997540882,561125.725094364,0.0,1.0
2014-07-21,53.27,53.7,53.25,53.59,349300,35.4674025979706,35.7536985078097,35.4540865091409,35.6804600192462,524628.521882927,0.0,1.0
2014-07-22,53.49,53.8,53.33,53.61,685100,35.6138795750976,35.8202789519583,35.5073508644598,35.6937761080759,1028980.8197595,0.0,1.0
2014-07-23,53.55,53.83,53.36,53.62,449400,35.6538278415867,35.8402530852029,35.5273249977044,35.7004341524908,674972.968033746,0.0,1.0
2014-07-24,53.61,53.81,53.4,53.67,851600,35.6937761080759,35.8269369963732,35.5539571753638,35.7337243745651,1279054.2491712,0.0,1.0
2014-07-25,53.01,53.64,53.0,53.37,522600,35.2942934431842,35.7137502413205,35.2876353987693,35.5339830421192,784915.160423755,0.0,1.0
2014-07-28,53.22,53.47,52.99,53.02,621800,35.4341123758963,35.6005634862678,35.2809773543545,35.3009514875991,933907.858307483,0.0,1.0
2014-07-29,52.94,53.26,52.84,53.26,660300,35.2476871322801,35.4607445535557,35.1811066881315,35.4607445535557,991732.645288569,0.0,1.0
2014-07-30,53.04,53.29,52.65,53.08,612700,35.3142675764288,35.4807186868003,35.0546038442492,35.3408997540882,920240.181384681,0.0,1.0
2014-07-31,51.73,52.96,51.35,52.89,861400,34.4420637580818,35.2610032211099,34.1890580703171,35.2143969102058,1293773.2858573,0.0,1.0
2014-08-01,51.99,52.37,51.49,51.74,985900,34.6151729128683,34.868178600633,34.2822706921251,34.4487218024967,1480765.12947145,0.0,1.0
2014-08-04,52.05,52.18,51.51,52.03,378900,34.6551211793574,34.7416757567506,34.2955867809549,34.6418050905277,569086.020445007,0.0,1.0
2014-08-05,51.75,52.37,51.666,51.99,585200,34.4553798469116,34.868178600633,34.3994522738267,34.6151729128683,878936.762112478,0.0,1.0
2014-08-06,52.02,52.205,51.55,51.67,593600,34.6351470461128,34.7583208677878,34.3222189586143,34.4021154915927,891553.079271989,0.0,1.0
2014-08-07,52.16,52.57,51.96,52.28,586500,34.7283596679209,35.0013394889303,34.5951987796237,34.8082562008993,880889.287387165,0.0,1.0
2014-08-08,52.66,52.675,52.02,52.4,545200,35.061261888664,35.0712489552863,34.6351470461128,34.8881527338776,818859.061352911,0.0,1.0
2014-08-11,53.19,53.36,52.69,52.75,711200,35.4141382426517,35.5273249977044,35.0812360219086,35.1211842883978,1068181.51950512,0.0,1.0
2014-08-12,53.32,53.72,53.0,53.04,1238000,35.5006928200449,35.7670145966394,35.2876353987693,35.3142675764288,1859404.83850863,0.0,1.0
2014-08-13,53.9,54.03,53.52,53.52,487500,35.8868593961069,35.9734139735001,35.6338537083422,35.6338537083422,732196.978007234,0.0,1.0
2014-08-14,53.94,54.17,53.68,54.0,421600,35.9134915737664,36.0666265953082,35.7403824189799,35.9534398402555,633218.966005845,0.0,1.0
2014-08-15,53.85,54.425,53.695,54.21,782300,35.8535691740326,36.2364067278872,35.7503694856022,36.0932587729676,1174969.63260525,0.0,1.0
2014-08-18,54.35,54.4,53.92,54.26,622700,36.1864713947757,36.21976161685,35.9001754849366,36.126548995042,935259.606574574,0.0,1.0
2014-08-19,54.43,54.53,54.1,54.31,411900,36.2397357500946,36.3063161942432,36.0200202844042,36.1598392171163,618650.123571651,0.0,1.0
2014-08-20,54.59,54.866,54.02,54.43,636800,36.3462644607324,36.5300264865826,35.9667559290853,36.2397357500946,956436.996092322,0.0,1.0
2014-08-21,54.07,54.779,54.07,54.51,434300,36.0000461511596,36.4721015001733,36.0000461511596,36.2930001054135,652293.635997008,0.0,1.0
2014-08-22,53.42,54.13,53.35,54.13,482000,35.5672732641935,36.0399944176487,35.5206669532895,36.0399944176487,723936.294152794,0.0,1.0
2014-08-25,52.64,53.71,52.39,53.71,1438300,35.0479457998343,35.7603565522245,34.8814946894627,35.7603565522245,2160243.92506216,0.0,1.0
2014-08-26,52.72,53.075,52.515,52.73,392700,35.1012101551532,35.3375707318808,34.9647202446485,35.107868199568,589812.827207058,0.0,1.0
2014-08-27,52.74,53.06,52.63,52.74,315200,35.1145262439829,35.3275836652585,35.0412877554194,35.1145262439829,473412.281985395,0.0,1.0
2014-08-28,52.72,52.93,52.61,52.73,340700,35.1012101551532,35.2410290878653,35.0279716665897,35.107868199568,511711.81621962,0.0,1.0
2014-08-29,52.7,52.96,52.69,52.74,686100,35.0878940663235,35.2610032211099,35.0812360219086,35.1145262439829,1030482.76227849,0.0,1.0
2014-09-02,53.37,53.43,52.72,52.72,629600,35.5339830421192,35.5739313086084,35.1012101551532,35.1012101551532,945623.0099556,0.0,1.0
2014-09-03,53.83,53.9,53.32,53.43,592100,35.8402530852029,35.8868593961069,35.5006928200449,35.5739313086084,889300.165493504,0.0,1.0
2014-09-04,53.71,53.99,53.51,53.88,457600,35.7603565522245,35.9467817958407,35.6271956639273,35.8735433072772,687288.896689458,0.0,1.0
2014-09-05,54.32,54.34,53.77,53.8,477900,36.1664972615311,36.1798133503609,35.8003048187137,35.8202789519583,717778.329824938,0.0,1.0
2014-09-08,54.31,54.5,53.84,54.32,521900,36.1598392171163,36.2863420609986,35.8469111296177,36.1664972615311,783863.800660462,0.0,1.0
2014-09-09,53.96,54.3899,53.65,54.26,506500,35.9268076625961,36.213036991991,35.7204082857354,36.126548995042,760733.885868029,0.0,1.0
2014-09-10,53.17,53.81,52.94,53.76,707200,35.400822153822,35.8269369963732,35.2476871322801,35.7936467742988,1062173.74942916,0.0,1.0
2014-09-11,52.6,52.93,52.36,52.67,432300,35.3342417096734,35.5559204124147,35.1730208349524,35.3812644648003,643539.493130676,0.47,1.0
2014-09-12,50.7,52.44,50.61,52.43,948100,34.0579097847992,35.2267611265261,33.9974519567789,35.2200435900794,1411380.50760397,0.0,1.0
2014-09-15,50.3,50.87,50.11,50.56,869000,33.789208326931,34.1721079043932,33.6615751344436,33.9638642745453,1293629.00654767,0.0,1.0
2014-09-16,51.2,51.42,50.39,50.39,902200,34.3937866071345,34.5415724089621,33.8496661549513,33.8496661549513,1343051.88688988,0.0,1.0
2014-09-17,51.75,52.3,51.505,51.87,980300,34.7632511117034,35.1327156162722,34.5986714687591,34.8438615490638,1459314.74697201,0.0,1.0
2014-09-18,51.48,52.1,51.36,51.76,1366500,34.5818776276423,34.9983648873381,34.5012671902818,34.7699686481501,2034227.89119378,0.0,1.0
2014-09-19,51.45,51.71,51.37,51.59,1218600,34.5617250183022,34.7363809659165,34.5079847267285,34.6557705285561,1814057.89111506,0.0,1.0
2014-09-22,51.08,51.38,51.03,51.36,664026,34.3131761697741,34.5147022631752,34.2795884875405,34.5012671902818,988496.311509577,0.0,1.0
2014-09-23,50.94,51.28,50.85,51.01,587624,34.2191306595202,34.4475268987082,34.1586728314998,34.2661534146471,874761.163801574,0.0,1.0
2014-09-24,50.87,51.38,50.68,50.85,635052,34.1721079043932,34.5147022631752,34.0444747119058,34.1586728314998,945364.427924179,0.0,1.0
2014-09-25,50.65,50.98,50.29,50.85,625056,34.0243221025657,34.246000805307,33.7824907904843,34.1586728314998,930483.972746445,0.0,1.0
2014-09-26,51.54,51.71,50.72,50.75,758180,34.6221828463225,34.7363809659165,34.0713448576926,34.0914974670328,1128657.81379092,0.0,1.0
2014-09-29,51.77,51.79,50.97,51.28,660208,34.7766861845968,34.7901212574902,34.2392832688603,34.4475268987082,982812.680270223,0.0,1.0
2014-09-30,51.57,52.05,51.36,51.85,552013,34.6423354556626,34.9647772051045,34.5012671902818,34.8304264761704,821749.170070656,0.0,1.0
2014-10-01,51.42,52.01,51.23,51.51,737972,34.5415724089621,34.9379070593177,34.4139392164746,34.6020302369824,1098575.35698504,0.0,1.0
2014-10-02,51.69,51.79,51.1,51.48,518985,34.7229458930231,34.7901212574902,34.3266112426675,34.5818776276423,772582.335975999,0.0,1.0
2014-10-03,51.7,52.0,51.36,52.0,428508,34.7296634294698,34.931189522871,34.5012671902818,34.931189522871,637894.566556651,0.0,1.0
2014-10-06,52.02,52.25,51.72,51.72,786219,34.9446245957644,35.0991279340387,34.7430985023632,34.7430985023632,1170397.81806548,0.0,1.0
2014-10-07,51.58,52.19,51.56,51.76,574610,34.6490529921094,35.0588227153584,34.6356179192159,34.7699686481501,855387.990163816,0.0,1.0
2014-10-08,52.82,52.8899,51.57,51.68,586209,35.4820275115009,35.5289830912634,34.6423354556626,34.7162283565764,872654.736823133,0.0,1.0
2014-10-09,53.18,53.67,52.68,52.83,804012,35.7238588235823,36.0530181094709,35.387982001247,35.4887450479476,1196885.20691876,0.0,1.0
2014-10-10,53.39,53.93,53.19,53.29,643742,35.8649270889631,36.2276740570853,35.730576360029,35.7977517244961,958300.717989656,0.0,1.0
2014-10-13,53.6,53.95,53.12,53.37,653485,36.005995354344,36.2411091299787,35.6835536049021,35.8514920160697,972804.547000924,0.0,1.0
2014-10-14,55.12,55.42,53.6,54.02,960224,37.0270608942433,37.2285869876444,36.005995354344,36.2881318851056,1429428.79077472,0.0,1.0
2014-10-15,54.94,55.35,54.37,54.69,1019066,36.9061452382026,37.1815642325175,36.5232456607403,36.7382068270349,1517023.40297642,0.0,1.0
2014-10-16,55.22,55.41,54.29,54.47,1111890,37.0942362587103,37.2218694511977,36.4695053691667,36.5904210252074,1655205.01276213,0.0,1.0
2014-10-17,54.82,55.94,54.52,55.71,679153,36.8255348008421,37.5778988828731,36.6240087074409,37.4233955445989,1011014.98352574,0.0,1.0
2014-10-20,55.47,55.47,54.84,54.87,611055,37.262174669878,37.262174669878,36.8389698737355,36.8591224830756,909641.510467188,0.0,1.0
2014-10-21,56.25,56.28,55.27,55.52,682693,37.786142512721,37.8062951220612,37.1278239409439,37.2957623521115,1016284.77257428,0.0,1.0
2014-10-22,56.29,56.83,56.21,56.35,792854,37.8130126585079,38.17575962663,37.7592723669342,37.8533178771881,1180274.95092905,0.0,1.0
2014-10-23,56.61,56.79,56.0,56.73,677506,38.0279738248025,38.1488894808432,37.6182041015534,38.1085842621629,1008563.19184129,0.0,1.0
2014-10-24,56.2,56.81,55.88,56.76,850453,37.7525548304875,38.1623245537366,37.5375936641929,38.128736871503,1266019.18239987,0.0,1.0
2014-10-27,56.74,56.74,55.92,56.01,621477,38.1153017986096,38.1153017986096,37.5644638099797,37.6249216380001,925156.126699916,0.0,1.0
2014-10-28,56.97,56.97,56.48,56.78,554060,38.2698051368839,38.2698051368839,37.9406458509953,38.1421719443965,824796.418144766,0.0,1.0
2014-10-29,56.68,56.98,55.94,56.93,692630,38.0749965799294,38.2765226733306,37.5778988828731,38.242934991097,1031077.39793454,0.0,1.0
2014-10-30,56.84,57.0,56.03,57.0,696330,38.1824771630767,38.289957746224,37.6383567108935,38.289957746224,1036585.36953894,0.0,1.0
2014-10-31,58.16,58.19,56.74,57.0,775677,39.0691919740419,39.089344583382,38.1153017986096,38.289957746224,1154704.56491585,0.0,1.0
2014-11-03,58.82,58.83,57.95,57.95,929915,39.5125493795245,39.5192669159712,38.9281237086611,38.9281237086611,1384309.57148881,0.0,1.0
2014-11-04,58.49,58.97,58.24,58.76,493887,39.2908706767832,39.6133124262251,39.1229322656155,39.4722441608442,735220.424806454,0.0,1.0
2014-11-05,58.55,58.98,58.26,58.67,877323,39.3311758954634,39.6200299626718,39.1363673385089,39.4117863328239,1306018.96537563,0.0,1.0
2014-11-06,58.28,59.015,58.19,58.56,597500,39.1498024114023,39.6435413402352,39.089344583382,39.3378934319101,889462.98206241,0.0,1.0
2014-11-07,58.22,58.49,58.01,58.28,648924,39.1094971927221,39.2908706767832,38.9684289273413,39.1498024114023,966014.855517768,0.0,1.0
2014-11-10,58.65,58.71,58.12,58.19,566183,39.3983512599305,39.4386564786107,39.042321828255,39.089344583382,842843.212674544,0.0,1.0
2014-11-11,58.4,58.81,58.32,58.71,391950,39.2304128487628,39.5058318430778,39.1766725571892,39.4386564786107,583472.829823198,0.0,1.0
2014-11-12,57.9,58.585,57.84,58.33,736023,38.8945360264275,39.3546872730269,38.8542308077473,39.1833900936359,1095673.99572639,0.0,1.0
2014-11-13,58.46,58.63,57.86,57.86,701463,39.2707180674431,39.3849161870371,38.8676658806407,38.8676658806407,1044226.56365932,0.0,1.0
2014-11-14,57.81,58.57,57.63,58.57,455714,38.8340781984072,39.3446109683568,38.7131625423665,39.3446109683568,678394.532899729,0.0,1.0
2014-11-17,57.79,58.39,57.71,57.88,672301,38.8206431255138,39.2236953123161,38.7669028339401,38.8811009535341,1000814.81557078,0.0,1.0
2014-11-18,58.24,58.37,57.61,57.73,744966,39.1229322656155,39.2102602394227,38.699727469473,38.7803379068335,1108986.91195833,0.0,1.0
2014-11-19,57.2,58.27,57.19,58.18,449763,38.4243084751581,39.1430848749556,38.4175909387114,39.0826270469353,669535.630462485,0.0,1.0
2014-11-20,57.06,57.2,56.76,56.97,522180,38.3302629649042,38.4243084751581,38.128736871503,38.2698051368839,777338.54388845,0.0,1.0
2014-11-21,57.89,57.92,57.19,57.45,780461,38.8878184899808,38.9079710993209,38.4175909387114,38.5922468863258,1161826.22333625,0.0,1.0
2014-11-24,58.17,58.54,57.99,58.0,719769,39.0759095104886,39.3244583590167,38.9549938544479,38.9617113908946,1071477.62533235,0.0,1.0
2014-11-25,58.63,58.85,58.08,58.26,762280,39.3849161870371,39.5327019888646,39.0154516824682,39.1363673385089,1134761.24178499,0.0,1.0
2014-11-26,59.29,59.32,58.65,58.75,404823,39.8282735925197,39.8484262018598,39.3983512599305,39.4655266243975,602636.105083598,0.0,1.0
2014-11-28,59.27,60.56,59.23,59.47,428810,39.8148385196262,40.6814007212513,39.7879683738394,39.9491892485604,638344.136130848,0.0,1.0
2014-12-01,59.09,59.98,59.08,59.27,657568,39.6939228635855,40.2917836073424,39.6872053271388,39.8148385196262,978882.668098434,0.0,1.0
2014-12-02,59.56,59.66,58.61,59.16,430806,40.0096470765807,40.0768224410478,39.3714811141436,39.7409456187125,641315.463515277,0.0,1.0
2014-12-03,60.12,60.29,59.3,59.62,812101,40.3858291175962,40.5000272371902,39.8349911289664,40.0499522952609,1208926.82375877,0.0,1.0
2014-12-04,60.12,60.16,59.15,59.89,870148,40.3858291175962,40.4126992633831,39.7342280822658,40.231325779322,1295337.96638601,0.0,1.0
2014-12-05,59.44,59.96,59.04,59.86,591033,39.9290366392202,40.278348534449,39.660335181352,40.2111731699819,879835.940882497,0.0,1.0
2014-12-08,59.65,60.11,59.34,59.44,567035,40.0701049046011,40.3791115811495,39.8618612747532,39.9290366392202,844111.534784531,0.0,1.0
2014-12-09,59.94,60.1,59.08,59.24,402410,40.2649134615555,40.3723940447028,39.6872053271388,39.7946859102861,599044.014412944,0.0,1.0
2014-12-10,59.38,59.98,59.193,59.89,580330,39.88873142054,40.2917836073424,39.7631134889866,40.231325779322,863903.016536029,0.0,1.0
2014-12-11,58.96,59.49,58.81,59.28,534026,39.9223191027735,40.2811866252374,39.8207528228309,40.1389938333178,788685.969844186,0.47,1.0
2014-12-12,58.28,59.24,58.19,58.78,653756,39.4618853003671,40.1119094919997,39.4009455324015,39.8004395668424,965511.388774058,0.0,1.0
2014-12-15,57.45,58.55,57.3,58.55,629996,38.899885218018,39.6447046042637,38.7983189380754,39.6447046042637,930421.002456729,0.0,1.0
2014-12-16,57.3,57.61,56.85,57.46,1372679,38.7983189380754,39.0082225832901,38.4936200982475,38.9066563033475,2027265.84173757,0.0,1.0
2014-12-17,58.63,58.66,57.31,57.62,864357,39.6988732868998,39.7191865428883,38.8050900234049,39.0149936686196,1276541.28981849,0.0,1.0
2014-12-18,58.95,59.25,58.38,59.04,1132148,39.915548017444,40.1186805773292,39.5295961536621,39.9764877854096,1672033.27813094,0.0,1.0
2014-12-19,58.86,59.18,58.61,58.9,1533882,39.8546082494785,40.0712829800227,39.6853311162408,39.8816925907965,2265341.41183489,0.0,1.0
2014-12-22,59.78,59.82,58.88,58.9,1084781,40.4775480997931,40.5046324411111,39.8681504201375,39.8816925907965,1602078.46631727,0.0,1.0
2014-12-23,59.44,60.26,59.32,59.95,586337,40.2473311985899,40.8025601956095,40.1660781746358,40.5926565503947,865942.417598637,0.0,1.0
2014-12-24,59.25,60.02,59.16,59.52,446317,40.1186805773292,40.6400541477013,40.0577408093637,40.3014998812259,659151.344696602,0.0,1.0
2014-12-26,59.35,59.82,59.28,59.52,412787,40.1863914306243,40.5046324411111,40.1389938333178,40.3014998812259,609631.956934816,0.0,1.0
2014-12-29,59.9,60.3,59.22,59.33,673814,40.5588011237472,40.8296445369275,40.0983673213407,40.1728492599653,995134.40934447,0.0,1.0
2014-12-30,59.83,60.37,59.69,59.91,551881,40.5114035264406,40.877042134234,40.4166083318275,40.5655722090767,815055.449966068,0.0,1.0
2014-12-31,58.64,60.5264,58.62,60.01,673475,39.7056443722293,40.9829419087875,39.6921022015703,40.6332830623718,994633.751054842,0.0,1.0
2015-01-02,58.94,59.12,58.51,58.72,838242,39.9087769321145,40.0306564680456,39.6176202629457,39.7598130548654,1237972.87909976,0.0,1.0
2015-01-05,60.24,60.527,58.89,58.92,1206011,40.7890180249504,40.9833481739073,39.874921505467,39.8952347614555,1781119.18741364,0.0,1.0
2015-01-06,61.55,61.58,60.45,60.53,1663865,41.6760302031159,41.6963434591044,40.9312108168701,40.9853794995061,2457309.15950683,0.0,1.0
2015-01-07,62.44,62.75,61.2001,61.93,1218186,42.278656797442,42.4885604426567,41.4391099274364,41.9333314456371,1799100.05666505,0.0,1.0
2015-01-08,63.38,63.49,62.51,62.55,983642,42.9151388184156,42.9896207570402,42.3260543947485,42.3531387360666,1452709.50243897,0.0,1.0
2015-01-09,63.14,63.7099,62.75,63.25,651665,42.7526327705075,43.1385169234361,42.4885604426567,42.8271147091321,962423.25755396,0.0,1.0
2015-01-12,64.04,64.13,63.18,63.2,651897,43.3620304501631,43.4229702181287,42.7797171118255,42.7932592824845,962765.890955712,0.0,1.0
2015-01-13,64.11,64.52,63.67,64.29,560739,43.4094280474697,43.6870425459795,43.1115002929714,43.5313075834008,828137.547693293,0.0,1.0
2015-01-14,64.78,64.8,63.65,63.96,791549,43.8630907645466,43.8766329352056,43.0979581223123,43.3078617675271,1169013.4763929,0.0,1.0
2015-01-15,65.42,65.45,64.37,65.05,760717,44.2964402256351,44.3167534816236,43.5854762660368,44.0459100684433,1123478.67879459,0.0,1.0
2015-01-16,66.7,66.8,65.03,65.38,946436,45.163139147812,45.2308500011071,44.0323678977843,44.2693558843171,1397761.14750115,0.0,1.0
2015-01-20,66.28,67.27,66.06,66.98,910443,44.8787535639727,45.5490910115939,44.7297896867235,45.3527295370382,1344604.23358198,0.0,1.0
2015-01-21,66.14,66.39,65.58,66.15,612006,44.7839583693596,44.9532355025973,44.4047775909072,44.7907294546891,903852.145139863,0.0,1.0
2015-01-22,66.95,67.09,66.11,66.26,1142114,45.3324162810497,45.4272114756628,44.7636451133711,44.8652113933137,1686751.74572515,0.0,1.0
2015-01-23,66.5,67.45,66.38,67.21,764637,45.0277174412218,45.670970547525,44.9464644172678,45.5084644996168,1129268.00178971,0.0,1.0
2015-01-26,66.73,66.74,65.72,66.04,1228912,45.1834524038005,45.19022348913,44.4995727855203,44.7162475160645,1814940.94402362,0.0,1.0
2015-01-27,66.86,67.0,66.27,66.37,644055,45.2714765130841,45.3662717076972,44.8719824786432,44.9396933319383,951184.29122926,0.0,1.0
2015-01-28,67.23,68.007,67.1,67.23,1030335,45.5220066702759,46.0481200003786,45.4339825609923,45.5220066702759,1521668.90514583,0.0,1.0
2015-01-29,67.39,67.45,66.7,67.26,480267,45.630344035548,45.670970547525,45.163139147812,45.5423199262644,709291.017065007,0.0,1.0
2015-01-30,66.0,67.58,65.96,67.29,717151,44.6891631747465,45.7589946568086,44.6620788334285,45.5626331822529,1059137.44267082,0.0,1.0
2015-02-02,66.15,66.26,64.33,66.0,1303840,44.7907294546891,44.8652113933137,43.5583919247188,44.6891631747465,1925599.71784453,0.0,1.0
2015-02-03,66.67,66.71,65.11,65.96,790717,45.1428258918235,45.1699102331415,44.0865365804204,44.6620788334285,1167784.72212455,0.0,1.0
2015-02-04,66.67,66.9,65.92,66.56,579570,45.1428258918235,45.2985608544021,44.6349944921104,45.0683439531989,855948.451091509,0.0,1.0
2015-02-05,67.97,68.08,66.57,66.84,532510,46.0230669846594,46.097548923284,45.0751150385284,45.2579343424251,786447.037787911,0.0,1.0
2015-02-06,66.17,67.99,65.63,67.68,1136908,44.8042716253481,46.0366091553184,44.4386330175547,45.8267055101037,1679063.1703393,0.0,1.0
2015-02-09,65.45,66.46,65.42,66.19,820713,44.3167534816236,45.0006330999038,44.2964402256351,44.8178137960071,1212084.85798207,0.0,1.0
2015-02-10,65.22,65.79,64.57,65.78,1024264,44.1610185190449,44.5469703828268,43.720897972627,44.5401992974973,1512702.83884396,0.0,1.0
2015-02-11,64.89,65.61,64.665,65.31,443958,43.9375727031712,44.4250908468957,43.7852232832573,44.2219582870105,655667.412822756,0.0,1.0
2015-02-12,65.65,65.85,64.96,65.07,984630,44.4521751882138,44.5875968948039,43.9849703004778,44.0594522391023,1454168.64813264,0.0,1.0
2015-02-13,65.33,65.83,64.79,65.69,590337,44.2355004576695,44.5740547241449,43.8698618498761,44.4792595295318,871849.890042633,0.0,1.0
2015-02-17,64.7,65.734,64.4301,65.31,655279,43.8089220819106,44.5090523049816,43.6261704888672,44.2219582870105,967760.658907109,0.0,1.0
2015-02-18,65.45,65.59,64.18,64.75,566730,44.3167534816236,44.4115486762367,43.4568256447762,43.8427775085581,836985.464546287,0.0,1.0
2015-02-19,63.76,65.3799,63.65,65.2,841301,43.1724400609369,44.2692881734638,43.0979581223123,44.1474763483859,1242490.61865131,0.0,1.0
2015-02-20,65.57,65.87,63.46,63.98,817556,44.3980065055777,44.6011390654629,42.9693075010517,43.3214039381861,1207422.38535564,0.0,1.0
2015-02-23,66.07,66.12,65.42,65.72,811718,44.736560772053,44.7704161987006,44.2964402256351,44.4995727855203,1198800.42932363,0.0,1.0
2015-02-24,65.36,65.81,65.05,65.64,1054026,44.255813713658,44.5605125534859,44.0459100684433,44.4454041028842,1556657.3875635,0.0,1.0
2015-02-25,66.34,66.95,65.05,65.27,1236216,44.9193800759497,45.3324162810497,44.0459100684433,44.1948739456925,1825727.98870636,0.0,1.0
2015-02-26,65.45,66.35,65.04,66.35,930514,44.3167534816236,44.9261511612792,44.0391389831138,44.9261511612792,1374246.45343783,0.0,1.0
2015-02-27,65.78,66.13,65.04,65.57,874992,44.5401992974973,44.7771872840301,44.0391389831138,44.3980065055777,1292247.78217897,0.0,1.0
2015-03-02,66.49,66.625,65.44,65.78,679056,45.0209463558923,45.1123560078407,44.3099823962941,44.5401992974973,1002876.15198233,0.0,1.0
2015-03-03,66.23,66.42,65.66,66.42,563211,44.8448981373252,44.9735487585858,44.4589462735433,44.9735487585858,831788.365663682,0.0,1.0
2015-03-04,65.31,66.3799,65.17,66.06,545945,44.2219582870105,44.9463967064145,44.1271630923974,44.7297896867235,806288.760859179,0.0,1.0
2015-03-05,65.85,66.28,65.31,65.46,414477,44.5875968948039,44.8787535639727,44.2219582870105,44.3235245669531,612127.864042403,0.0,1.0
2015-03-06,64.22,65.01,63.59,65.01,1132991,43.4839099860942,44.0188257271253,43.0573316103353,44.0188257271253,1673278.27794852,0.0,1.0
2015-03-09,64.33,64.65,64.01,64.52,549324,43.5583919247188,43.775066655263,43.3417171941746,43.6870425459795,811279.098206244,0.0,1.0
2015-03-10,63.95,64.32,63.57,64.2,851609,43.3010906821976,43.5516208393893,43.0437894396763,43.4703678154352,1257714.17513948,0.0,1.0
2015-03-11,64.01,64.44,63.79,64.1,1227890,43.3417171941746,43.6328738633434,43.1927533169254,43.4026569621401,1813431.58481418,0.0,1.0
2015-03-12,64.92,65.07,63.52,63.96,968564,44.2761269696466,44.3784285569147,43.321312155144,43.6213968111305,1420159.78324181,0.47,1.0
2015-03-13,64.68,65.36,64.54,65.08,442077,44.1124444300176,44.5762116256331,44.0169629485673,44.3852486627326,648196.687566529,0.0,1.0
2015-03-16,65.06,65.91,64.72,64.81,634027,44.3716084510968,44.9513174456162,44.1397248532891,44.2011058056499,929643.933585652,0.0,1.0
2015-03-17,65.11,65.74,64.776,65.06,607444,44.4057089801862,44.8353756467123,44.1779174458692,44.3716084510968,890666.532486791,0.0,1.0
2015-03-18,66.55,66.82,64.705,65.18,568839,45.3878042179602,45.5719470750429,44.1294946945622,44.4534497209113,834061.838907379,0.0,1.0
2015-03-19,66.93,67.39,66.32,66.49,755490,45.6469682390395,45.9606931066618,45.2309417841491,45.346883583053,1107739.41075794,0.0,1.0
2015-03-20,69.22,69.24,67.24,67.37,1693276,47.2087724713329,47.2224126829687,45.8583915193936,45.947052895026,2482770.86194465,0.0,1.0
2015-03-23,69.3,69.8,68.91,69.53,1010928,47.2633333178759,47.6043386087697,46.9973491909788,47.4201957516871,1482276.12150883,0.0,1.0
2015-03-24,68.42,69.26,68.4,69.26,748202,46.6631640059029,47.2360528946044,46.6495237942672,47.2360528946044,1097053.35955196,0.0,1.0
2015-03-25,67.14,68.76,66.98,68.58,554215,45.7901904612149,46.8950476037107,45.6810687681289,46.7722856989889,812619.356355757,0.0,1.0
2015-03-26,67.25,67.35,66.65,66.85,727928,45.8652116252115,45.9334126833903,45.456005276139,45.5924073924965,1067326.54806047,0.0,1.0
2015-03-27,66.98,67.525,66.71,67.24,453740,45.6810687681289,46.0527645352031,45.4969259110462,45.8583915193936,665297.595252495,0.0,1.0
2015-03-30,68.26,68.43,67.01,67.22,567490,46.5540423128169,46.6699841117208,45.7015290855825,45.8447513077579,832083.863732178,0.0,1.0
2015-03-31,67.57,68.52,67.315,68.21,1099200,46.0834550113835,46.7313650640817,45.9095423130277,46.5199417837275,1611705.19835488,0.0,1.0
2015-04-01,67.34,67.84,66.625,67.57,599922,45.9265925775724,46.2675978684662,45.4389550115943,46.0834550113835,879637.378099941,0.0,1.0
2015-04-02,67.87,68.38,67.21,67.34,935540,46.2880581859198,46.6358835826314,45.83793120194,45.9265925775724,1371738.24715149,0.0,1.0
2015-04-06,68.4,68.46,67.62,67.92,662425,46.6495237942672,46.6904444291744,46.1175555404729,46.3221587150092,971282.583715638,0.0,1.0
2015-04-07,67.73,68.48,67.55,68.28,537187,46.1925767044695,46.7040846408102,46.0698147997478,46.5676825244527,787652.001809191,0.0,1.0
2015-04-08,68.21,68.27,67.73,67.8,510406,46.5199417837275,46.5608624186348,46.1925767044695,46.2403174451946,748384.282634207,0.0,1.0
2015-04-09,66.91,68.2,66.58,67.96,520760,45.6333280274037,46.5131216779097,45.4082645354139,46.3494391382807,763565.865261361,0.0,1.0
2015-04-10,67.08,67.86,66.8,67.3,384806,45.7492698263076,46.2812380801019,45.5583068634071,45.8993121543009,564222.917174443,0.0,1.0
2015-04-13,66.89,68.25,66.88,66.88,3343980,45.619687815768,46.547222206999,45.6128677099501,45.6128677099501,4903120.40501705,0.0,1.0
2015-04-14,66.97,67.5,66.64,66.88,707324,45.674248662311,46.0357142706584,45.4491851703211,45.6128677099501,1037115.87310878,0.0,1.0
2015-04-15,66.11,67.03,66.09,66.94,822700,45.0877195619737,45.7151692972183,45.074079350338,45.6537883448574,1206286.26881965,0.0,1.0
2015-04-16,66.21,66.5485,65.71,65.86,596265,45.1559206201525,45.3867812020876,44.8149153292587,44.9172169165268,874275.291209126,0.0,1.0
2015-04-17,65.82,66.105,65.18,65.93,554050,44.8899364932553,45.0843095090648,44.4534497209113,44.964957657252,812377.424625656,0.0,1.0
2015-04-20,66.22,66.55,65.74,65.91,609490,45.1627407259704,45.3878042179602,44.8353756467123,44.9513174456162,893666.48594006,0.0,1.0
2015-04-21,66.88,66.966,66.21,66.52,485427,45.6128677099501,45.6715206199838,45.1559206201525,45.3673439005066,711758.751202524,0.0,1.0
2015-04-22,66.97,67.34,66.66,66.8,682818,45.674248662311,45.9265925775724,45.4628253819569,45.5583068634071,1001183.87930339,0.0,1.0
2015-04-23,67.33,67.49,66.87,66.96,407013,45.9197724717545,46.0288941648405,45.6060476041323,45.6674285564931,596783.995540406,0.0,1.0
2015-04-24,67.61,67.9,66.88,67.41,620402,46.110735434655,46.3085185033734,45.6128677099501,45.9743333182975,909666.237690833,0.0,1.0
2015-04-27,66.79,68.19,66.58,67.88,825590,45.5514867575892,46.5063015720918,45.4082645354139,46.2948782917377,1210523.73972872,0.0,1.0
2015-04-28,66.85,67.185,66.13,66.75,515032,45.5924073924965,45.8208809373953,45.1013597736095,45.5242063343177,755167.168594532,0.0,1.0
2015-04-29,65.09,67.37,64.81,66.33,916858,44.3920687685504,45.947052895026,44.2011058056499,45.237761889967,1344345.71029227,0.0,1.0
2015-04-30,65.93,67.8,65.74,66.01,1433150,44.964957657252,46.2403174451946,44.8353756467123,45.019518503795,2101360.35755303,0.0,1.0
2015-05-01,66.53,67.44,65.49,65.95,1051619,45.3741640063245,45.9947936357511,44.6648730012654,44.9785978688877,1541939.4186579,0.0,1.0
2015-05-04,66.72,67.32,66.53,66.84,673997,45.5037460168641,45.9129523659366,45.3741640063245,45.5855872866786,988250.062386821,0.0,1.0
2015-05-05,65.66,66.82,65.55,66.39,749766,44.7808148001693,45.5719470750429,44.7057936361727,45.2786825248742,1099346.57910275,0.0,1.0
2015-05-06,65.57,66.09,65.2,65.65,814990,44.7194338478085,45.074079350338,44.4670899325471,44.7739946943515,1194981.45888577,0.0,1.0
2015-05-07,66.99,67.07,65.46,65.72,847475,45.6878888739467,45.7424497204898,44.6444126838118,44.8217354350766,1242612.68465775,0.0,1.0
2015-05-08,68.51,69.01,66.5,67.71,788778,46.7245449582638,47.0655502491576,45.3537036888709,46.1789364928338,1156548.03761642,0.0,1.0
2015-05-11,68.05,69.2,67.81,68.49,834807,46.4108200906415,47.1951322596972,46.2471375510125,46.710904746628,1224038.19279753,0.0,1.0
2015-05-12,68.91,69.08,66.87,67.61,841856,46.9973491909788,47.1132909898827,45.6060476041323,46.110735434655,1234373.80955808,0.0,1.0
2015-05-13,68.55,69.89,68.375,69.24,861126,46.7518253815353,47.6657195611306,46.6324735297225,47.2224126829687,1262628.50312822,0.0,1.0
2015-05-14,70.57,70.71,68.58,68.99,1185189,48.1294867567461,48.2249682381964,46.7722856989889,47.0519100375218,1737786.81980806,0.0,1.0
2015-05-15,72.22,72.33,70.59,70.81,2277192,49.2548042166955,49.3298253806922,48.1431269683819,48.2931692963751,3338939.39597175,0.0,1.0
2015-05-18,71.62,72.46,71.49,72.26,1452561,48.845597867623,49.4184867563245,48.7569364919906,49.282084639967,2129821.79278344,0.0,1.0
2015-05-19,71.14,71.69,70.83,71.47,1552169,48.518232788365,48.8933386083481,48.3068095080109,48.7432962803549,2275872.31261399,0.0,1.0
2015-05-20,71.01,71.53,70.73,71.28,1782423,48.4295714127326,48.7842169152621,48.2386084498321,48.6137142698153,2613482.9100867,0.0,1.0
2015-05-21,70.46,71.29,70.21,71.11,842344,48.0544655927495,48.6205343756331,47.8839629473026,48.4977724709114,1235089.34097802,0.0,1.0
2015-05-22,70.78,71.23,70.11,70.16,546479,48.2727089789215,48.5796137407259,47.8157618891238,47.8498624182132,801276.42384623,0.0,1.0
2015-05-26,70.61,70.86,70.24,70.75,1557923,48.1567671800176,48.3272698254645,47.9044232647562,48.2522486614679,2284309.13185647,0.0,1.0
2015-05-27,70.96,71.0,70.46,70.68,975740,48.3954708836432,48.4227513069148,48.0544655927495,48.2045079207427,1430681.6141219,0.0,1.0
2015-05-28,70.64,71.52,70.15,71.08,930204,48.1772274974712,48.7773968094443,47.8430423123954,48.4773121534578,1363914.32162528,0.0,1.0
2015-05-29,70.03,71.01,69.73,70.88,4217492,47.7612010425809,48.4295714127326,47.5565978680446,48.3409100371002,6183909.91668496,0.0,1.0
2015-06-01,70.31,70.79,69.7,70.05,961195,47.9521640054814,48.2795290847394,47.536137550591,47.7748412542166,1409354.96555014,0.0,1.0
2015-06-02,69.17,70.16,68.94,70.16,888936,47.1746719422436,47.8498624182132,47.0178095084324,47.8498624182132,1303404.9965473,0.0,1.0
2015-06-03,68.2,69.45,68.06,69.17,740458,46.5131216779097,47.3656349051441,46.4176401964594,47.1746719422436,1085698.69701916,0.0,1.0
2015-06-04,67.62,68.27,67.23,68.02,800550,46.1175555404729,46.5608624186348,45.8515714135758,46.3903597731879,1173808.76686954,0.0,1.0
2015-06-05,66.59,67.24,66.26,67.08,838395,45.4150846412317,45.8583915193936,45.1900211492419,45.7492698263076,1229299.10823757,0.0,1.0
2015-06-08,66.43,66.66,66.17,66.61,614583,45.3059629481457,45.4628253819569,45.128640196881,45.4287248528675,901134.112009222,0.0,1.0
2015-06-09,65.83,66.62,65.66,66.36,543208,44.8967565990732,45.4355449586854,44.7808148001693,45.2582222074206,796480.310578564,0.0,1.0
2015-06-10,66.54,67.17,65.82,65.92,609412,45.3809841121424,45.8106507786685,44.8899364932553,44.9581375514341,893552.118213103,0.0,1.0
2015-06-11,67.1,67.11,65.95,66.4,855433,46.165296281198,46.1721763551595,45.3740877756335,45.6836911038979,1243348.55234921,0.59,1.0
2015-06-12,67.2,67.39,66.6,66.98,831310,46.2340970208123,46.3648184260795,45.8212925831265,46.0827353936609,1208286.42927433,0.0,1.0
2015-06-15,67.1,67.54,66.65,67.14,613499,46.165296281198,46.468019535501,45.8556929529337,46.1928165770438,891704.07678648,0.0,1.0
2015-06-16,68.47,68.7025,66.55,66.59,1141999,47.107866413914,47.2678281335172,45.7868922133194,45.8144125091651,1659864.42355421,0.0,1.0
2015-06-17,68.64,69.25,68.37,69.17,4362228,47.2248276712583,47.6445121829056,47.0390656742997,47.5894715912141,6340379.51402061,0.0,1.0
2015-06-18,69.55,69.74,68.75,68.75,1118588,47.8509144017485,47.9816358070156,47.300508484834,47.300508484834,1625837.17307515,0.0,1.0
2015-06-19,68.9,69.68,68.76,69.45,1265000,47.4037095942555,47.9403553632471,47.3073885587955,47.7821136621342,1838643.02490289,0.0,1.0
2015-06-22,68.15,69.19,68.09,69.0,1293733,46.8877040471482,47.603231739137,46.8464236033796,47.4725103338698,1880405.65734126,0.0,1.0
2015-06-23,67.16,68.2,67.05,68.12,778711,46.2065767249666,46.9221044169554,46.1308959113909,46.8670638252639,1131835.21625704,0.0,1.0
2015-06-24,66.25,67.51,66.21,67.29,787890,45.5804899944764,46.4473793136167,45.5529696986307,46.2960176864652,1145176.64260137,0.0,1.0
2015-06-25,65.41,66.64,65.16,66.29,763264,45.0025637817163,45.8488128789722,44.8305619326805,45.6080102903222,1109383.42273477,0.0,1.0
2015-06-26,65.64,65.77,64.99,65.43,718431,45.1608054828292,45.2502464443278,44.7136006753362,45.0163239296392,1044219.87907036,0.0,1.0
2015-06-29,65.04,66.18,64.9825,65.34,782955,44.7480010451434,45.5323294767464,44.7084406198651,44.9544032639863,1138003.75459513,0.0,1.0
2015-06-30,65.22,65.81,64.7801,65.42,653666,44.8718423764491,45.2777667401735,44.5691879228858,45.0094438556777,950085.716613574,0.0,1.0
2015-07-01,66.83,66.9,65.38,66.08,1186324,45.9795342842394,46.0276948019694,44.981923559832,45.4635287371321,1724289.60306316,0.0,1.0
2015-07-02,67.41,68.0,67.05,67.31,1065167,46.3785785740024,46.7845029377268,46.1308959113909,46.3097778343881,1548191.20545987,0.0,1.0
2015-07-06,67.32,67.84,66.3,66.87,917271,46.3166579083495,46.6744217543439,45.6148903642836,46.0070545800851,1333228.40007565,0.0,1.0
2015-07-07,68.54,68.73,67.335,67.51,850009,47.156026931644,47.2867483369112,46.3269780192916,46.4473793136167,1235464.91616971,0.0,1.0
2015-07-08,68.81,69.31,67.796,67.97,1126588,47.3417889286026,47.6857926266742,46.6441494289136,46.7638627158425,1637464.95505083,0.0,1.0
2015-07-09,68.9,69.37,68.64,69.19,618735,47.4037095942555,47.7270730704427,47.2248276712583,47.603231739137,899314.460089556,0.0,1.0
2015-07-10,69.58,70.17,68.89,69.29,606817,47.8715546236328,48.2774789873572,47.3968295202941,47.6720324787513,881991.971891301,0.0,1.0
2015-07-13,69.7,70.77,69.3364,70.17,656730,47.9541155111699,48.690283425043,47.7039560219323,48.2774789873572,954539.157110257,0.0,1.0
2015-07-14,69.57,70.15,69.29,69.77,903295,47.8646745496713,48.2637188394343,47.6720324787513,48.0022760288999,1312914.66496415,0.0,1.0
2015-07-15,69.57,70.15,69.1,69.49,513846,47.8646745496713,48.2637188394343,47.5413110734841,47.8096339579799,746861.157133795,0.0,1.0
2015-07-16,70.37,70.44,69.39,69.89,478379,48.4150804665858,48.4632409843158,47.7408332183656,48.0848369164371,695310.839217406,0.0,1.0
2015-07-17,70.17,70.31,69.6301,70.28,555326,48.2774789873572,48.3738000228172,47.9060237941795,48.3531598009329,807151.206677645,0.0,1.0
2015-07-20,70.78,70.9,69.62,70.0,735541,48.6971634990044,48.7797243865416,47.8990749194785,48.1605177300128,1069088.79777083,0.0,1.0
2015-07-21,70.28,71.14,70.26,70.85,585287,48.3531598009329,48.9448461616159,48.33939965301,48.7453240167344,850698.703649278,0.0,1.0
2015-07-22,70.91,71.23,70.28,70.28,582378,48.786604460503,49.0067668272688,48.3531598009329,48.3531598009329,846470.551428375,0.0,1.0
2015-07-23,70.85,71.47,70.26,71.41,587289,48.7453240167344,49.1718886023431,48.33939965301,49.1306081585745,853608.55608869,0.0,1.0
2015-07-24,70.98,71.3,70.39,70.75,569871,48.834764978233,49.0549273449988,48.4288406145086,48.6765232771201,828291.967782162,0.0,1.0
2015-07-27,71.17,71.56,70.78,70.94,628460,48.9654863835002,49.233809267996,48.6971634990044,48.8072446823873,913449.482553731,0.0,1.0
2015-07-28,70.99,71.45,70.67,71.28,647901,48.8416450521945,49.1581284544203,48.6214826854287,49.0411671970759,941706.446227356,0.0,1.0
2015-07-29,71.15,71.32,70.35,70.88,623364,48.9517262355773,49.0686874929217,48.4013203186629,48.7659642386187,906042.585435229,0.0,1.0
2015-07-30,72.83,73.24,71.63,71.89,781041,50.1075786610976,50.3896616935163,49.281969785726,49.4608517087232,1135221.80775745,0.0,1.0
2015-07-31,73.52,74.27,72.99,73.47,1041854,50.5823037644363,51.0983093115436,50.2176598444805,50.5479033946292,1514306.39531002,0.0,1.0
2015-08-03,74.42,74.49,73.34,73.5,650011,51.2015104209651,51.2496709386951,50.4584624331306,50.5685436165135,944773.273723439,0.0,1.0
2015-08-04,74.31,75.16,74.08,74.35,551878,51.1258296073894,51.7106358941109,50.9675879062764,51.1533499032351,802139.632646131,0.0,1.0
2015-08-05,74.69,74.96,74.31,74.61,617266,51.3872724179237,51.5730344148823,51.1258296073894,51.3322318262323,897179.308624274,0.0,1.0
2015-08-06,75.34,75.43,73.98,74.57,649094,51.8344772254167,51.8963978910696,50.8987871666622,51.3047115303865,943440.439214478,0.0,1.0
2015-08-07,75.7,76.09,74.52,75.26,634521,52.0821598880282,52.350482772524,51.2703111605794,51.7794366337252,922258.980873047,0.0,1.0
2015-08-10,75.3,76.43,74.98,76.17,949120,51.806956929571,52.5844052872126,51.5867945628052,52.4055233642154,1379520.05359354,0.0,1.0
2015-08-11,76.11,76.65,74.6901,75.15,783720,52.3642429204468,52.7357669143641,51.3873412186633,51.7037558201495,1139115.66124656,0.0,1.0
2015-08-12,76.7,76.71,75.205,75.87,1059987,52.7701672841712,52.7770473581326,51.7415962269374,52.1991211453725,1540662.21663062,0.0,1.0
2015-08-13,77.25,78.19,76.62,76.82,1509203,53.1485713520499,53.7952983044243,52.7151266924798,52.8527281717084,2193585.43012847,0.0,1.0
2015-08-14,78.45,78.8,76.88,77.25,3641376,53.9741802274215,54.2149828160716,52.894008615477,53.1485713520499,5292640.77742987,0.0,1.0
2015-08-17,78.7,79.12,78.32,78.52,1107072,54.1461820764573,54.4351451828374,53.8847392659229,54.0223407451516,1609098.98092118,0.0,1.0
2015-08-18,78.53,79.15,78.405,78.56,736856,54.029220819113,54.4557854047217,53.9432198945951,54.0498610409973,1071000.11443308,0.0,1.0
2015-08-19,78.45,78.82,78.077,78.46,752797,53.9741802274215,54.2287429639945,53.7175534686602,53.981060301383,1094169.92349235,0.0,1.0
2015-08-20,77.88,78.99,77.73,78.28,868292,53.58201601162,54.3457042213388,53.4788149021986,53.8572189700772,1262038.75840235,0.0,1.0
2015-08-21,76.53,78.08,76.51,77.57,1238308,52.6532060268269,53.7196174908486,52.639445878904,53.3687337188157,1799846.93034106,0.0,1.0
2015-08-24,72.22,75.48,72.12,74.04,1506051,49.6878941494504,51.9307982608767,49.6190934098361,50.9400676104307,2189004.08403005,0.0,1.0
2015-08-25,70.03,74.11,69.9601,74.03,1388861,48.1811579518971,50.9882281281607,48.1330662349067,50.9331875364693,2018671.61281395,0.0,1.0
2015-08-26,72.11,72.475,70.34,71.68,1178257,49.6122133358747,49.8633360354669,48.3944402447015,49.3163701555332,1712564.43841344,0.0,1.0
2015-08-27,73.84,74.29,72.15,72.38,985121,50.8024661312021,51.1120694594665,49.6397336317204,49.7979753328333,1431846.52595681,0.0,1.0
2015-08-28,74.13,74.44,73.35,73.55,836782,51.0019882760836,51.2152705688879,50.465342507092,50.6029439863206,1216239.83214568,0.0,1.0
2015-08-31,73.48,74.66,73.29,74.38,1761058,50.5547834685906,51.3666321960394,50.4240620633235,51.1739901251194,2559649.80881378,0.0,1.0
2015-09-01,72.49,73.2055,71.87,72.38,972061,49.873656146409,50.3659254383494,49.4470915608003,49.7979753328333,1412864.17188152,0.0,1.0
2015-09-02,73.57,73.6,72.675,73.2,722924,50.6167041342435,50.6373443561278,50.0009375146955,50.3621413976706,1050750.33212245,0.0,1.0
2015-09-03,73.3,74.05,73.03,73.5,707943,50.4309421372849,50.9469476843922,50.2451801403263,50.5685436165135,1028975.85690026,0.0,1.0
2015-09-04,71.42,73.13,70.98,72.8,753516,49.137488232536,50.3139808799406,48.834764978233,50.0869384392134,1095214.97039741,0.0,1.0
2015-09-08,73.08,73.33,71.97,72.37,739566,50.2795805101334,50.4515823591692,49.5158923004146,49.7910952588719,1074939.02557734,0.0,1.0
2015-09-09,71.9,73.69,71.79,73.53,619739,49.4677317826846,50.6992650217807,49.3920509691089,50.5891838383978,900773.746727503,0.0,1.0
2015-09-10,71.97,72.94,71.58,71.9,746360,49.5158923004146,50.1832594746734,49.2475694159189,49.4677317826846,1084813.91942017,0.0,1.0
2015-09-11,72.97,73.0,71.31,71.68,644272,50.6098240602821,50.6306311689817,49.4584973789052,49.7151183862001,928920.989411121,0.59,1.0
2015-09-14,73.05,73.33,72.73,73.08,460962,50.665309683481,50.8595093646771,50.4433671906854,50.6861167921805,664621.894356621,0.0,1.0
2015-09-15,74.82,75.31,72.54,72.94,3229634,51.8929290967563,52.2327785388494,50.3115888355881,50.5890169515825,4656534.52379709,0.0,1.0
2015-09-16,74.03,74.88,73.96,74.82,2489980,51.3450085676673,51.9345433141554,51.2964586473683,51.8929290967563,3590090.3426098,0.0,1.0
2015-09-17,75.26,75.83,73.67,73.69,1339090,52.1981000243501,52.5934350896422,51.0953232632723,51.109194669072,1930719.95633915,0.0,1.0
2015-09-18,75.48,76.29,74.24,74.47,3577568,52.3506854881471,52.9124774230358,51.4906583285644,51.6501794952611,5158190.96010003,0.0,1.0
2015-09-21,76.6,76.71,75.51,75.51,1121548,53.1274842129314,53.2037769448299,52.3714925968466,52.3714925968466,1617064.65255678,0.0,1.0
2015-09-22,75.62,76.31,72.76,75.9,1151440,52.4477853287451,52.9263488288355,50.464174299385,52.6419850099412,1660163.38448286,0.0,1.0
2015-09-23,76.35,76.57,75.49,75.73,463794,52.9540916404349,53.1066771042318,52.3576211910469,52.5240780606436,668705.114242031,0.0,1.0
2015-09-24,75.61,76.78,75.21,76.04,611605,52.4408496258452,53.2523268651289,52.1634215098508,52.7390848505392,881821.22105072,0.0,1.0
2015-09-25,76.27,77.03,75.69,76.57,563334,52.898606017236,53.4257194376254,52.4963352490441,53.1066771042318,812223.372502491,0.0,1.0
2015-09-28,75.47,76.37,74.77,75.86,682403,52.3437497852472,52.9679630462347,51.858250582257,52.6142421983418,983898.834556084,0.0,1.0
2015-09-29,76.61,76.71,75.21,75.7,630379,53.1344199158313,53.2037769448299,52.1634215098508,52.503270951944,908889.85457073,0.0,1.0
2015-09-30,77.16,77.7,76.6,77.42,816258,53.5158835753236,53.8904115319161,53.1274842129314,53.69621185072,1176892.97218371,0.0,1.0
2015-10-01,76.41,77.48,76.03,77.43,1291543,52.9957058578341,53.7378260681192,52.7321491476394,53.7031475536199,1862165.98180118,0.0,1.0
2015-10-02,76.87,76.98,75.59,75.62,1247840,53.3147481912277,53.3910409231261,52.4269782200455,52.4477853287451,1799154.34385907,0.0,1.0
2015-10-05,78.23,78.32,76.91,77.24,983830,54.2580037856087,54.3204251117074,53.3424910028271,53.5713691985225,1418500.78384959,0.0,1.0
2015-10-06,76.72,78.29,76.63,78.19,1101101,53.2107126477298,54.2996180030079,53.148291321631,54.2302609740093,1587583.86265673,0.0,1.0
2015-10-07,76.29,77.15,75.74,76.85,1666064,52.9124774230358,53.5089478724238,52.5310137635434,53.3008767854279,2402155.95168229,0.0,1.0
2015-10-08,77.35,77.49,75.81,76.19,932343,53.647661930421,53.744761771019,52.5795636838425,52.8431203940372,1344266.05848234,0.0,1.0
2015-10-09,77.1,77.55,76.13,77.35,988667,53.4742693579245,53.7863759884182,52.801506176638,53.647661930421,1425474.84267223,0.0,1.0
2015-10-12,78.07,78.32,77.28,77.34,577886,54.1470325392109,54.3204251117074,53.5991120101219,53.6407262275211,833204.663382602,0.0,1.0
2015-10-13,77.03,78.08,76.67,77.56,728724,53.4257194376254,54.1539682421108,53.1760341332305,53.793311691318,1050685.1439883,0.0,1.0
2015-10-14,76.08,77.46,75.82,77.26,669911,52.7668276621387,53.7239546623194,52.5864993867423,53.5852406043222,965887.682434428,0.0,1.0
2015-10-15,77.24,77.24,76.26,76.34,644787,53.5713691985225,53.5713691985225,52.8916703143362,52.9471559375351,929663.524100735,0.0,1.0
2015-10-16,77.31,78.05,77.18,77.31,916810,53.6199191188215,54.1331611334112,53.5297549811233,53.6199191188215,1321870.34715463,0.0,1.0
2015-10-19,79.54,79.59,77.15,77.35,1148645,55.1665808654904,55.2012593799897,53.5089478724238,53.647661930421,1656133.51174991,0.0,1.0
2015-10-20,80.7,81.01,79.3001,79.54,1369241,55.9711224018742,56.1861291917699,55.0001933529228,55.1665808654904,1974192.11833243,0.0,1.0
2015-10-21,80.79,81.23,80.14,81.06,890814,56.033543727973,56.3387146555669,55.5827230394821,56.2208077062692,1284388.92620086,0.0,1.0
2015-10-22,81.38,81.48,80.38,81.46,821295,56.4427501990648,56.5121072280634,55.7491799090787,56.4982358222636,1184155.39399261,0.0,1.0
2015-10-23,80.78,81.81,80.21,81.52,576568,56.0266080250731,56.7409854237588,55.6312729597811,56.5398500396628,831304.351303163,0.0,1.0
2015-10-26,80.73,81.19,80.1,80.95,641115,55.9919295105738,56.3109718439674,55.5549802278826,56.1445149743708,924369.179673044,0.0,1.0
2015-10-27,81.35,81.99,80.68,80.7,905500,56.4219430903652,56.8658280759562,55.9572509960745,55.9711224018742,1305563.42028176,0.0,1.0
2015-10-28,80.75,81.9899,79.57,81.54,1081525,56.0058009163735,56.8657587189273,55.18738797419,56.5537214454625,1559358.89356182,0.0,1.0
2015-10-29,80.81,82.54,79.92,81.96,849870,56.0474151337727,57.2472917354486,55.4301375756851,56.8450209672567,1225355.25565418,0.0,1.0
2015-10-30,79.24,81.24,79.12,81.13,1004243,54.9585097784946,56.3456503584667,54.8752813436963,56.2693576265682,1447932.55204198,0.0,1.0
2015-11-02,80.47,80.55,78.81,79.48,1175653,55.8116012351774,55.8670868583763,54.6602745538006,55.1249666480913,1695074.04941415,0.0,1.0
2015-11-03,79.15,80.52,78.66,80.41,892659,54.8960884523959,55.8462797496767,54.5562390103027,55.7699870177783,1287049.07474908,0.0,1.0
2015-11-04,79.15,79.6,78.78,79.17,790968,54.8960884523959,55.2081950828896,54.639467445101,54.9099598581956,1140429.47257142,0.0,1.0
2015-11-05,79.13,79.52,78.67,79.16,570130,54.8822170465961,55.1527094596907,54.5631747132026,54.9030241552957,822021.946775528,0.0,1.0
2015-11-06,77.51,79.12,77.0,78.4,726727,53.7586331768187,54.8752813436963,53.4049123289259,54.3759107349063,1047805.83957052,0.0,1.0
2015-11-09,76.26,77.49,75.77,77.42,803402,52.8916703143362,53.744761771019,52.551820872243,53.69621185072,1158356.99942706,0.0,1.0
2015-11-10,77.26,77.44,76.0,76.04,1327629,53.5852406043222,53.7100832565197,52.7113420389398,52.7390848505392,1914195.31541166,0.0,1.0
2015-11-11,78.2,78.35,76.5,76.51,715059,54.2371966769091,54.341232220407,53.0581271839328,53.0650628868327,1030982.74295224,0.0,1.0
2015-11-12,79.08,79.16,77.78,78.03,1258399,54.8475385320968,54.9030241552957,53.945897155115,54.1192897276115,1814378.46771855,0.0,1.0
2015-11-13,78.87,80.28,78.28,79.95,1088220,54.7018887711998,55.6798228800801,54.292682300108,55.4509446843847,1569011.8445268,0.0,1.0
2015-11-16,79.37,79.47,78.36,78.76,534196,55.0486739161928,55.1180309451914,54.3481679233069,54.6255960393013,770211.769034606,0.0,1.0
2015-11-17,81.32,81.96,79.4,79.66,885247,56.4011359816656,56.8450209672567,55.0694810248924,55.2498093002887,1276362.34247837,0.0,1.0
2015-11-18,80.92,81.52,79.88,81.3,741288,56.1237078656712,56.5398500396628,55.4023947640857,56.3872645758659,1068800.10678501,0.0,1.0
2015-11-19,80.97,81.72,80.54,81.0,584931,56.1583863801705,56.67856409766,55.8601511554765,56.1791934888701,843362.249573529,0.0,1.0
2015-11-20,82.94,83.06,81.06,81.32,798899,57.524719851443,57.6079482862413,56.2208077062692,56.4011359816656,1151864.50679147,0.0,1.0
2015-11-23,82.78,83.56,82.51,82.76,535369,57.4137486050452,57.9547334312343,57.226484626749,57.3998771992455,771903.017949007,0.0,1.0
2015-11-24,82.43,82.88,81.58,82.36,711011,57.1709990035501,57.4831056340438,56.581464257062,57.1224490832511,1025146.27611039,0.0,1.0
2015-11-25,83.44,83.66,82.46,82.84,580053,57.871504996436,58.0240904602329,57.1918061122497,57.4553628224444,836329.076338704,0.0,1.0
2015-11-27,83.93,84.59,83.31,83.37,366106,58.2113544385292,58.66911082992,57.7813408587378,57.822955076137,527857.097234317,0.0,1.0
2015-11-30,83.75,84.83,83.67,84.31,1582077,58.0865117863317,58.8355676995166,58.0310261631328,58.4749111487239,2281062.24104816,0.0,1.0
2015-12-01,85.71,85.71,83.75,83.93,1071133,59.4459095547044,59.4459095547044,58.0865117863317,58.2113544385292,1544375.55279587,0.0,1.0
2015-12-02,85.07,85.91,85.0,85.2,997462,59.0020245691133,59.5846236127016,58.9534746488143,59.0921887068115,1438155.60499292,0.0,1.0
2015-12-03,84.36,85.5,84.07,85.0,1064182,58.5095896632232,59.3002597938073,58.3084542791272,58.9534746488143,1534353.49720849,0.0,1.0
2015-12-04,85.79,86.11,84.23,84.25,749546,59.5013951779032,59.7233376706988,58.419425525525,58.4332969313247,1080706.61448759,0.0,1.0
2015-12-07,86.25,87.37,85.82,86.54,909291,59.8204375112968,60.5972362360812,59.5222022866028,60.0215728953928,1311029.34068628,0.0,1.0
2015-12-08,86.55,86.98,85.53,86.13,701062,60.0285085982926,60.3267438229866,59.3210669025069,59.7372090764985,1010801.659359,0.0,1.0
2015-12-09,85.62,87.18,85.44,86.41,630653,59.3834882286056,60.4654578809838,59.2586455764081,59.9314087576946,909284.911861903,0.0,1.0
2015-12-10,84.92,86.4,84.66,86.11,902926,58.8979890256154,59.9244730547947,58.717660750219,59.7233376706988,1301852.18864862,0.0,1.0
2015-12-11,85.27,85.58,83.886,84.2,1006988,59.5499450982023,59.7664395626146,58.583402069987,58.8026900113596,1441913.44959934,0.59,1.0
2015-12-14,86.2,86.4,84.55,85.18,1075918,60.1994284914394,60.3391023394474,59.0471192453735,59.4870918665987,1540614.81851424,0.0,1.0
2015-12-15,87.0,87.3897,86.57,86.91,1336360,60.7581238834713,61.0302783763148,60.4578251102541,60.6952706518677,1913543.61472686,0.0,1.0
2015-12-16,88.68,88.98,87.25,87.54,663713,61.9313842067383,62.1408949787503,60.9327161934813,61.1352432730928,950375.477536898,0.0,1.0
2015-12-17,88.38,89.2999,88.36,89.01,785663,61.7218734347264,62.3643032986391,61.7079060499256,62.1618460559515,1124996.57051779,0.0,1.0
2015-12-18,87.66,88.53,87.52,88.06,3645566,61.2190475818976,61.8266288207323,61.121275888292,61.4983952779136,5220112.50064754,0.0,1.0
2015-12-21,89.09,89.89,88.6,89.18,1098046,62.2177155951547,62.7764109871866,61.8755146675351,62.2805688267583,1572300.06283963,0.0,1.0
2015-12-22,89.03,89.98,88.83,89.57,751884,62.1758134407523,62.8392642187902,62.0361395927443,62.5529328303738,1076628.17445545,0.0,1.0
2015-12-23,88.21,89.16,87.88,89.04,1025898,61.6031506639196,62.2666014419575,61.3726888147064,62.1827971331527,1468990.81629281,0.0,1.0
2015-12-24,88.23,88.42,87.72,88.34,353104,61.6171180487204,61.749808204328,61.2609497363,61.6939386651248,505612.188732462,0.0,1.0
2015-12-28,89.06,89.07,88.0,88.18,774713,62.1967645179535,62.2037482103539,61.4564931235112,61.5821995867184,1109317.18578518,0.0,1.0
2015-12-29,90.22,90.4,89.452,89.47,521088,63.0068728363998,63.132579299607,62.4705252600491,62.4830959063698,746149.701510663,0.0,1.0
2015-12-30,89.46,90.58,89.42,90.02,420263,62.4761122139694,63.2582857628141,62.4481774443679,62.8671989883918,601777.649851802,0.0,1.0
2015-12-31,88.21,89.77,88.21,89.46,592449,61.6031506639196,62.6926066783818,61.6031506639196,62.4761122139694,848332.037026933,0.0,1.0
2016-01-04,87.82,88.41,87.1151,87.73,978577,61.330786660304,61.7428245119276,60.8385061829999,61.2679334287004,1401231.53182418,0.0,1.0
2016-01-05,90.4,90.79,87.81,87.81,867319,63.132579299607,63.4049433032225,61.3238029679036,61.3238029679036,1241920.39149726,0.0,1.0
2016-01-06,91.15,91.93,89.5,89.69,1100823,63.6563562296369,64.201084236868,62.504046983571,62.6367371391786,1576276.4693604,0.0,1.0
2016-01-07,90.18,90.76,89.52,89.87,922744,62.9789380667982,63.3839922260213,62.5180143683718,62.7624436023858,1321283.85257529,0.0,1.0
2016-01-08,89.91,91.51,89.8001,90.46,700208,62.7903783719874,63.9077691560512,62.713627592507,63.1744814540093,1002632.93377583,0.0,1.0
2016-01-11,90.81,91.97,90.26,90.26,1191428,63.4189106880233,64.2290190064696,63.0348076060014,63.0348076060014,1706014.42860217,0.0,1.0
2016-01-12,90.51,91.8,90.16,91.45,1093295,63.2093999160113,64.1102962356628,62.9649706819974,63.8658670016489,1565497.07134515,0.0,1.0
2016-01-13,89.55,91.99,89.53,91.18,1139271,62.538965445573,64.2429863912704,62.5249980607722,63.6773073068381,1631330.44052013,0.0,1.0
2016-01-14,87.22,90.48,84.66,90.44,3958792,60.9117651162801,63.1884488388101,59.1239398617779,63.1605140692085,5668623.09080769,0.0,1.0
2016-01-15,86.03,87.76,85.86,85.98,22998449,60.0807057206326,61.2888845059016,59.9619829498258,60.0457872586306,32931646.5866767,0.0,1.0
2016-01-19,88.5,88.9,86.77,87.11,1852453,61.8056777435311,62.0850254395471,60.5974989582621,60.8349444998757,2652540.93936635,0.0,1.0
2016-01-20,84.85,88.36,83.56,88.04,2160809,59.2566300173855,61.7079060499256,58.355733697734,61.4844278931128,3094078.14106553,0.0,1.0
2016-01-21,84.72,86.045,84.52,85.09,1423703,59.1658420161803,60.0911812592332,59.0261681681723,59.4242386349951,2038610.69241632,0.0,1.0
2016-01-22,87.35,87.99,85.55,86.2,892759,61.0025531174853,61.4495094311108,59.7454884854134,60.1994284914394,1278348.11273903,0.0,1.0
2016-01-25,87.6,88.99,87.28,87.74,1140271,61.1771454274952,62.1478786711507,60.9536672706825,61.2749171211008,1632762.34780165,0.0,1.0
2016-01-26,90.46,91.0,87.83,88.09,1471752,63.1744814540093,63.5516008436309,61.3377703527044,61.5193463551148,2107412.40538589,0.0,1.0
2016-01-27,88.74,90.14,88.25,90.06,970700,61.9732863611407,62.9510032971966,61.6310854335212,62.8951337579934,1389952.39816768,0.0,1.0
2016-01-28,89.34,90.61,88.79,88.86,957858,62.3923079051647,63.2792368400153,62.0082048231427,62.0570906699455,1371563.84485845,0.0,1.0
2016-01-29,90.69,91.26,89.35,90.12,1347106,63.3351063792185,63.7331768460413,62.3992915975651,62.9370359123958,1928930.89037403,0.0,1.0
2016-02-01,89.49,90.8,89.27,90.4,1523009,62.4970632911706,63.4119269956229,62.3434220583619,63.132579299607,2180807.67691456,0.0,1.0
2016-02-02,91.1,91.74,89.15,89.62,1503478,63.6214377676349,64.0683940812604,62.2596177495571,62.5878512923758,2152841.09579927,0.0,1.0
2016-02-03,88.36,91.59,87.5,91.53,1412286,61.7079060499256,63.9636386952544,61.1073085034912,63.921736540852,2022262.60698325,0.0,1.0
2016-02-04,86.1,88.28,85.81,87.89,1699179,60.1295915674354,61.6520365107224,59.9270644878238,61.3796725071068,2433066.78269925,0.0,1.0
2016-02-05,81.71,85.73,81.5,85.67,2057755,57.0637506036602,59.8711949486206,56.9170930632518,59.8292927942182,2946514.36807617,0.0,1.0
2016-02-08,78.42,81.2,76.09,81.2,2019120,54.766115803929,56.7075822912399,53.138915474636,56.7075822912399,2891192.63025479,0.0,1.0
2016-02-09,79.28,80.18,77.105,77.64,1601227,55.3667133503633,55.9952456663992,53.8477602532765,54.2213877966978,2292808.60066018,0.0,1.0
2016-02-10,79.86,80.74,79.4,79.49,1103241,55.7717675095864,56.3863324408215,55.4505176591681,55.5133708907716,1579738.82116711,0.0,1.0
2016-02-11,80.88,81.53,78.782,79.1,1751050,56.4841041344271,56.938044140453,55.0189254688234,55.2410068871561,2507341.24529877,0.0,1.0
2016-02-12,81.39,82.1,80.2,81.66,1352189,56.8402724468475,57.3361146072758,56.0092130512,57.0288321416582,1936209.27508598,0.0,1.0
2016-02-16,82.98,83.05,81.465,82.0,1160212,57.9506795385109,57.9995653853137,56.8926501398505,57.2662776832718,1661316.01090236,0.0,1.0
2016-02-17,84.93,85.2,83.0,83.15,1256803,59.3124995565887,59.5010592513995,57.9646469233117,58.0694023093177,1799625.36713128,0.0,1.0
2016-02-18,84.55,85.19,84.0,84.66,931773,59.0471192453735,59.4940755589991,58.6630161633516,59.1239398617779,1334212.5434201,0.0,1.0
2016-02-19,86.2,87.29,84.13,84.51,1330817,60.1994284914394,60.9606509630829,58.7538041645568,59.0191844757719,1905606.55266542,0.0,1.0
2016-02-22,85.99,87.743,85.79,86.52,676948,60.052770951031,61.2770122288209,59.913097103023,60.4229066482521,969326.770407763,0.0,1.0
2016-02-23,85.9,87.19,85.24,85.48,1129654,59.9899177194274,60.8908140390789,59.5289940210011,59.6966026386106,1617559.78819379,0.0,1.0
2016-02-24,82.17,86.85,81.28,85.6,1653297,57.3850004540786,60.6533684974653,56.7634518304431,59.7804069474154,2367368.01280873,0.0,1.0
2016-02-25,84.54,84.72,82.53,82.83,1143055,59.0401355529731,59.1658420161803,57.6364133804929,57.8459241525049,1636748.77767339,0.0,1.0
2016-02-26,83.11,84.76,83.08,84.65,983866,58.0414675397161,59.1937767857819,58.0205164625149,59.1169561693775,1408804.88943612,0.0,1.0
2016-02-29,82.15,83.68,82.11,83.17,1438561,57.3710330692778,58.4395380065388,57.3430982996762,58.0833696941185,2059885.97080509,0.0,1.0
2016-03-01,84.24,84.25,82.38,82.87,1201766,58.8306247809612,58.8376084733616,57.531657994487,57.8738589221065,1720817.48607848,0.0,1.0
2016-03-02,86.29,86.32,83.62,84.01,1428764,60.262281723043,60.2832328002442,58.3976358521364,58.669999855752,2045857.57516807,0.0,1.0
2016-03-03,84.83,86.42,83.755,86.32,1126154,59.2426626325847,60.3530697242482,58.4919156995418,60.2832328002442,1612548.11270849,0.0,1.0
2016-03-04,83.98,85.0,83.66,84.83,1148995,58.6490487785508,59.3613854033915,58.425570621738,59.2426626325847,1645254.3069256,0.0,1.0
2016-03-07,83.6,84.495,83.0,83.43,1223270,58.3836684673356,59.0087089371713,57.9646469233117,58.2649456965289,1751609.2202602,0.0,1.0
2016-03-08,83.45,84.67,83.01,83.38,1105393,58.2789130813296,59.1309235541783,57.9716306157121,58.2300272345269,1582820.28563693,0.0,1.0
2016-03-09,84.95,85.625,83.4,83.55,1109517,59.3264669413895,59.7978661784164,58.2439946193277,58.3487500053336,1588725.4712659,0.0,1.0
2016-03-10,85.16,85.99,84.13,85.52,1038761,59.4731244817979,60.052770951031,58.7538041645568,59.7245374082122,1487409.43965495,0.0,1.0
2016-03-11,87.08,87.12,85.23,86.05,1033231,61.226031274298,61.2541553125499,59.9252945051495,60.5018372893126,1469534.34033491,0.59,1.0
2016-03-14,87.28,87.46,86.45,86.87,798902,61.3666514655573,61.4932096376907,60.7830776718312,61.0783800734758,1136255.03257475,0.0,1.0
2016-03-15,88.25,89.05,87.0,87.01,951036,62.0486593931649,62.6111401582021,61.1697831977943,61.1768142073573,1352630.78720514,0.0,1.0
2016-03-16,89.97,90.23,87.4239,87.72,1017209,63.2579930379949,63.440799286632,61.4678276931684,61.6760158863278,1446746.71665652,0.0,1.0
2016-03-17,91.27,91.6,89.82,90.06,1005910,64.1720242811803,64.4040475967581,63.1525278945504,63.3212721240616,1430676.47823796,0.0,1.0
2016-03-18,89.61,91.7,89.29,91.38,3079696,63.0048766937281,64.4743576923878,62.7798843877133,64.2493653863729,4380161.87066789,0.0,1.0
2016-03-21,88.51,90.09,88.25,89.35,1156665,62.231465641802,63.3423651527504,62.0486593931649,62.822070445091,1645090.9213559,0.0,1.0
2016-03-22,88.64,89.43,87.96,87.96,1256782,62.3228687661205,62.8783185215948,61.8447601158389,61.8447601158389,1787484.41279326,0.0,1.0
2016-03-23,89.37,90.19,88.54,88.85,988894,62.836132464217,63.4126752483801,62.2525586704909,62.4705199669428,1406475.11732725,0.0,1.0
2016-03-24,90.08,90.26,88.88,89.16,879677,63.3353341431875,63.4618923153209,62.4916129956317,62.6884812633947,1251138.96108691,0.0,1.0
2016-03-28,91.13,91.5,90.105,90.17,550855,64.0735901472988,64.3337375011285,63.3529116670949,63.3986132292542,783465.013191809,0.0,1.0
2016-03-29,92.98,93.0,91.07,91.47,872010,65.3743269164473,65.3883889355732,64.031404089921,64.3126444724396,1240234.41042269,0.0,1.0
2016-03-30,92.51,93.41,92.16,93.3,810326,65.0438694669879,65.6766603276548,64.7977841322842,65.5993192224622,1152503.05485049,0.0,1.0
2016-03-31,93.46,93.48,92.43,92.57,741949,65.7118153754696,65.7258773945955,64.9876213904842,65.0860555243657,1055252.44042924,0.0,1.0
2016-04-01,93.51,93.99,92.73,93.25,771125,65.7469704232844,66.0844588823067,65.1985516773732,65.5641641746473,1096748.6149668,0.0,1.0
2016-04-04,93.49,94.1638,92.25,93.94,948441,65.7329084041585,66.2066578285111,64.8610632183508,66.0493038344919,1348939.99433,0.0,1.0
2016-04-05,92.63,93.44,92.48,92.85,417022,65.1282415817435,65.6977533563437,65.022776438299,65.2829237921287,593118.237523985,0.0,1.0
2016-04-06,93.48,93.5,92.17,92.52,686941,65.7258773945955,65.7399394137215,64.8048151418471,65.0509004765509,977016.165101514,0.0,1.0
2016-04-07,92.7,93.32,91.98,93.14,845944,65.1774586486843,65.6133812415881,64.6712259601508,65.4868230694547,1203161.49825187,0.0,1.0
2016-04-08,93.58,94.22,92.44,92.96,577872,65.7961874902252,66.2461721022549,64.9946524000472,65.3602648973214,821890.504948084,0.0,1.0
2016-04-11,91.95,93.77,91.95,93.59,587078,64.6501329314619,65.9297766719215,64.6501329314619,65.8032184997881,834983.930461956,0.0,1.0
2016-04-12,92.13,92.36,91.35,91.95,994507,64.7766911035953,64.9384043235435,64.228272357684,64.6501329314619,1414458.32365023,0.0,1.0
2016-04-13,91.49,92.62,90.68,92.47,821726,64.3267064915655,65.1212105721806,63.7571947169654,65.0157454287361,1168716.94262565,0.0,1.0
2016-04-14,89.26,91.37,88.95,91.1,1127603,62.7587913590244,64.2423343768099,62.5408300625725,64.0524971186099,1603756.8856961,0.0,1.0
2016-04-15,90.19,90.47,89.2,89.29,708909,63.4126752483801,63.6095435161431,62.7166053016466,62.7798843877133,1008260.61129842,0.0,1.0
2016-04-18,90.56,90.86,89.29,90.13,945677,63.6728226022098,63.8837528890987,62.7798843877133,63.3704891910023,1345008.83767995,0.0,1.0
2016-04-19,88.05,91.08,87.35,90.6,1657150,61.9080392019056,64.038435099484,61.4158685324981,63.7009466404617,2356916.15145693,0.0,1.0
2016-04-20,87.53,88.37,87.14,88.01,1309052,61.5424267046314,62.1330315079205,61.2682173316758,61.8799151636538,1861826.51051323,0.0,1.0
2016-04-21,85.39,87.75,85.06,87.45,1138293,60.037790658157,61.6971089150167,59.8057673425791,61.4861786281277,1618960.96116245,0.0,1.0
2016-04-22,86.0,86.19,84.91,85.38,1121260,60.4666822414978,60.6002714231941,59.7003021991346,60.030759648594,1594735.42164716,0.0,1.0
2016-04-25,86.45,86.72,85.61,85.73,581139,60.7830776718312,60.9729149300313,60.1924728685422,60.2768449832978,826537.06383944,0.0,1.0
2016-04-26,87.21,87.94,86.63,86.63,927134,61.3174343986166,61.830698096713,60.9096358439646,60.9096358439646,1318635.66916988,0.0,1.0
2016-04-27,86.03,87.67,85.03,87.27,642457,60.4877752701867,61.6408608385129,59.7846743138902,61.3596204559944,913747.868277805,0.0,1.0
2016-04-28,86.14,86.86,85.23,85.23,602787,60.5651163753793,61.0713490639128,59.9252945051495,59.9252945051495,857326.383361958,0.0,1.0
2016-04-29,84.95,86.08,84.1,85.56,881298,59.7284262373865,60.5229303180015,59.1307904245345,60.1573178207274,1253444.46214687,0.0,1.0
2016-05-02,86.87,87.18,84.96,84.98,706045,61.0783800734758,61.2963413699277,59.7354572469495,59.7495192660754,1004187.22756263,0.0,1.0
2016-05-03,88.88,89.06,86.92,87.15,1239791,62.4916129956317,62.6181711677651,61.1135351212906,61.2752483412388,1763318.60865398,0.0,1.0
2016-05-04,90.43,92.04,88.03,88.5,1421825,63.5814194778913,64.7134120175286,61.8939771827797,62.224434632239,2022220.26192273,0.0,1.0
2016-05-05,90.73,91.12,89.725,90.2,711359,63.7923497647802,64.0665591377358,63.0857333037022,63.4197062579431,1011745.17489922,0.0,1.0
2016-05-06,92.43,92.63,90.57,90.92,799268,64.9876213904842,65.1282415817435,63.6798536117728,63.9259389464765,1136775.58370858,0.0,1.0
2016-05-09,93.35,93.43,91.99,92.57,719161,65.634474270277,65.6907223467807,64.6782569697138,65.0860555243657,1022841.73212921,0.0,1.0
2016-05-10,94.04,94.04,93.17,93.5,1081624,66.1196139301216,66.1196139301216,65.5079160981436,65.7399394137215,1538362.29394047,0.0,1.0
2016-05-11,91.78,93.95,90.71,93.95,901764,64.5306057688915,66.0563348440549,63.7782877456543,66.0563348440549,1282552.65751586,0.0,1.0
2016-05-12,93.4,93.65,90.89,91.96,1006147,65.6696293180918,65.8454045571659,63.9048459177876,64.6571639410249,1431013.55643118,0.0,1.0
2016-05-13,92.97,93.88,92.7,93.45,468269,65.3672959068843,66.0071177771141,65.1774586486843,65.7047843659066,666005.352156766,0.0,1.0
2016-05-16,93.57,93.96,92.42,92.9,579030,65.7891564806622,66.0633658536178,64.9805903809213,65.3180788399436,823537.494601035,0.0,1.0
2016-05-17,92.08,93.24,91.33,93.0,1147056,64.7415360557805,65.5571331650844,64.2142103385581,65.3883889355732,1631424.32068647,0.0,1.0
2016-05-18,91.19,92.42,90.18,91.86,951755,64.1157762046766,64.9805903809213,63.4056442388171,64.5868538453952,1353653.39995166,0.0,1.0
2016-05-19,89.75,90.76,89.51,90.39,1013433,63.1033108276096,63.8134427934691,62.9345665980985,63.5532954396394,1441376.22189871,0.0,1.0
2016-05-20,91.03,91.05,89.33,90.19,1204505,64.0032800516691,64.0173420707951,62.8080084259651,63.4126752483801,1713132.35917728,0.0,1.0
2016-05-23,91.15,91.57,90.57,91.24,743959,64.0876521664247,64.3829545680692,63.6798536117728,64.1509312524914,1058111.20485276,0.0,1.0
2016-05-24,91.97,92.48,90.95,91.34,923229,64.6641949505878,65.022776438299,63.9470319751654,64.2212413481211,1313081.70147146,0.0,1.0
2016-05-25,92.26,92.39,90.82,92.04,837515,64.8680942279138,64.9594973522324,63.8556288508469,64.7134120175286,1191173.17719425,0.0,1.0
2016-05-26,92.64,93.1,91.89,92.24,798767,65.1352725913065,65.4586990312029,64.6079468740841,64.8540322087879,1136063.02600899,0.0,1.0
2016-05-27,92.93,93.79,92.35,92.9,547982,65.3391718686325,65.9438386910474,64.9313733139805,65.3180788399436,779378.829018296,0.0,1.0
2016-05-31,92.97,93.36,92.1,93.36,1435931,65.3672959068843,65.6415052798399,64.7555980749064,65.6415052798399,2042282.8146382,0.0,1.0
2016-06-01,93.0,93.42,92.26,92.49,773579,65.3883889355732,65.6836913372178,64.8680942279138,65.029807447862,1100238.86765103,0.0,1.0
2016-06-02,93.41,93.41,92.29,92.69,448271,65.6766603276548,65.6766603276548,64.8891872566027,65.1704276391213,637562.779549074,0.0,1.0
2016-06-03,93.56,94.81,93.34,94.04,855593,65.7821254710992,66.6610016664699,65.627443260714,66.1196139301216,1216884.9897556,0.0,1.0
2016-06-06,91.91,94.02,91.4,93.5,896582,64.6220088932101,66.1055519109956,64.2634274054988,65.7399394137215,1275182.44993245,0.0,1.0
2016-06-07,91.97,92.8,91.78,92.33,697166,64.6641949505878,65.2477687443139,64.5306057688915,64.9173112948546,991558.884619148,0.0,1.0
2016-06-08,91.0,91.965,90.4,91.78,764525,63.9821870229802,64.6606794458064,63.5603264492024,64.5306057688915,1087361.62730749,0.0,1.0
2016-06-09,89.67,91.32,89.02,91.04,2051941,63.0470627511059,64.2071793289951,62.5900471295132,64.0103110612321,2918415.88554849,0.0,1.0
2016-06-10,88.61,89.48,88.28,89.32,1632318,62.3017757374316,62.9134735694096,62.0697524218538,62.8009774164021,2321598.32152423,0.0,1.0
2016-06-13,87.67,89.02,87.56,88.14,1056382,62.1892795844242,63.1469107859638,62.1112503754099,62.5226771138491,1489211.81526592,0.78,1.0
2016-06-14,86.14,87.8099,86.015,87.55,1194184,61.1039642226794,62.2885185511615,61.0152946669813,62.104156810954,1683475.22241151,0.0,1.0
2016-06-15,87.31,87.77,86.31,86.31,1250183,61.9339112640137,62.2602152289827,61.2245548184288,61.2245548184288,1762418.60884092,0.0,1.0
2016-06-16,87.91,88.009,87.03,87.24,842638,62.3595251313646,62.4297514194775,61.7352914592499,61.8842563128227,1187890.80615917,0.0,1.0
2016-06-17,87.12,87.91,86.304,87.69,1065579,61.7991335393525,62.3595251313646,61.2202986797553,62.2034667133359,1502177.08830635,0.0,1.0
2016-06-20,87.3,88.35,87.19,87.53,619780,61.9268176995578,62.6716419674219,61.8487884905435,62.0899696820423,873721.531477732,0.0,1.0
2016-06-21,87.32,88.0,87.23,87.4,571837,61.9410048284695,62.4233672114672,61.8771627483669,61.9977533441163,806134.917867037,0.0,1.0
2016-06-22,87.47,87.82,86.485,87.32,852316,62.0474082953072,62.2956830512619,61.3486921964061,61.9410048284695,1201534.15860947,0.0,1.0
2016-06-23,87.04,88.4,86.95,87.87,772761,61.7423850237058,62.7071097897011,61.6785429436031,62.3311508735412,1089383.20756763,0.0,1.0
2016-06-24,86.87,87.9,84.59,84.75,1952732,61.6217944279563,62.3524315669087,60.0044617320229,60.1179587633164,2752821.95876856,0.0,1.0
2016-06-27,90.31,90.41,86.4577,86.63,1832189,64.0619806007682,64.1329162453267,61.3293267654417,61.451548881016,2582889.05585313,0.0,1.0
2016-06-28,91.48,91.77,90.51,90.71,895318,64.8919276421025,65.0976410113221,64.2038518898852,64.3457231790022,1262155.30368773,0.0,1.0
2016-06-29,91.36,92.46,91.01,91.63,943475,64.8068048686323,65.5870969587757,64.5585301126776,64.9983311089402,1330043.59919803,0.0,1.0
2016-06-30,92.54,92.715,91.18,91.44,1577268,65.6438454744224,65.7679828523998,64.679120708427,64.8635533842791,2223519.65618578,0.0,1.0
2016-07-01,90.65,92.83,90.21,92.63,946694,64.3031617922671,65.8495588436421,63.9910449562097,65.7076875545251,1334581.5152486,0.0,1.0
2016-07-05,93.25,93.375,90.22,90.22,1302467,66.1474885507877,66.2361581064858,63.9981385206656,63.9981385206656,1836124.85388236,0.0,1.0
2016-07-06,92.46,93.15,91.72,92.76,916106,65.5870969587757,66.0765529062292,65.0621731890429,65.7999038924511,1291460.73980435,0.0,1.0
2016-07-07,92.04,92.29,90.76,92.1,780281,65.28916725163,65.4665063630262,64.3811910012814,65.3317286383651,1099984.36590883,0.0,1.0
2016-07-08,93.25,93.6,91.52,91.74,1312319,66.1474885507877,66.3957633067424,64.9203018999259,65.0763603179546,1850013.49909214,0.0,1.0
2016-07-11,93.67,93.93,92.37,93.93,609569,66.4454182579333,66.6298509337854,65.523254878673,66.6298509337854,859326.793735439,0.0,1.0
2016-07-12,93.49,93.6,92.35,93.4,994382,66.317734097728,66.3957633067424,65.5090677497613,66.2538920176254,1401808.64809108,0.0,1.0
2016-07-13,94.38,94.49,93.145,93.22,760823,66.9490613342986,67.0270905433129,66.0730061240013,66.1262078574201,1072553.86870096,0.0,1.0
2016-07-14,94.11,94.3,92.888,94.3,1131147,66.7575350939907,66.8923128186518,65.890701517486,66.8923128186518,1594610.16677925,0.0,1.0
2016-07-15,92.71,94.24,92.28,94.24,1057138,65.7644360701719,66.8497514319167,65.4594127985704,66.8497514319167,1490277.57001405,0.0,1.0
2016-07-18,92.37,93.05,91.88,92.85,1049059,65.523254878673,66.0056172616707,65.1756702203364,65.8637459725537,1478888.37343977,0.0,1.0
2016-07-19,92.24,92.41,91.32,92.11,732453,65.431038540747,65.5516291364964,64.7784306108089,65.338822202821,1032559.87107596,0.0,1.0
2016-07-20,92.84,92.91,91.735,92.28,856504,65.8566524080979,65.9063073592888,65.0728135357266,65.4594127985704,1207438.10157928,0.0,1.0
2016-07-21,92.89,93.13,92.11,92.78,797187,65.8921202303771,66.0623657773175,65.338822202821,65.8140910213628,1123817.23597751,0.0,1.0
2016-07-22,93.62,93.93,92.645,92.69,543981,66.4099504356541,66.6298509337854,65.7183279012089,65.7502489412602,766865.520692485,0.0,1.0
2016-07-25,91.86,93.78,90.74,93.25,1190641,65.1614830914247,66.5234474669477,64.3670038723697,66.1474885507877,1678480.55432602,0.0,1.0
2016-07-26,90.4,91.82,90.15,91.82,605023,64.1258226808709,65.1331088336013,63.9484835694746,65.1331088336013,852918.167961619,0.0,1.0
2016-07-27,89.9,90.41,89.16,90.18,677137,63.7711444580784,64.1329162453267,63.2462206883456,63.9697642628422,954579.329213975,0.0,1.0
2016-07-28,85.98,88.882,84.19,88.62,3496139,60.9904671913858,63.0490195964731,59.7207191537889,62.8631682077298,4928606.79812035,0.0,1.0
2016-07-29,86.02,88.6,85.46,85.84,2719191,61.0188414492092,62.8489810788181,60.6216018396817,60.8911572890039,3833321.05731141,0.0,1.0
2016-08-01,86.57,86.86,85.87,86.0,1355379,61.4089874942809,61.6147008635005,60.9124379823715,61.0046543202975,1910716.40842356,0.0,1.0
2016-08-02,85.17,87.15,84.9,86.53,1611212,60.4158884704621,61.8204142327201,60.2243622301542,61.3806132364575,2271371.48048549,0.0,1.0
2016-08-03,83.05,85.11,82.5,85.02,2221809,58.9120528058222,60.373327083727,58.5219067607505,60.3094850036243,3132147.47512183,0.0,1.0
2016-08-04,81.99,82.845,81.36,82.59,1521841,58.1601349735022,58.7666347344773,57.7132404127838,58.5857488408531,2145382.63445998,0.0,1.0
2016-08-05,82.48,83.9,81.3,82.25,1479325,58.5077196318388,59.5150057845693,57.6706790260487,58.3445676493543,2085446.61743408,0.0,1.0
2016-08-08,82.29,83.429,82.135,82.25,1121060,58.3729419071777,59.1808988986988,58.262991658112,58.3445676493543,1580390.2353713,0.0,1.0
2016-08-09,82.9,82.95,81.52,82.22,848469,58.8056493389845,58.8411171612637,57.8267374440773,58.3232869559867,1196110.93305912,0.0,1.0
2016-08-10,83.76,83.87,82.88,83.21,1787436,59.4156958821874,59.4937250912018,58.7914622100727,59.0255498371157,2519799.47616644,0.0,1.0
2016-08-11,83.55,84.05,83.22,84.0,1217229,59.2667310286146,59.621409251407,59.0326434015716,59.5859414291278,1715962.41575899,0.0,1.0
2016-08-12,83.44,85.12,83.21,83.3,1376072,59.1887018196003,60.3804206481828,59.0255498371157,59.0893919172184,1939887.92033242,0.0,1.0
2016-08-15,83.11,83.88,83.03,83.81,1407254,58.9546141925573,59.5008186556576,58.8978656769105,59.4511637044667,1983846.07450735,0.0,1.0
2016-08-16,82.56,83.19,82.14,83.14,967309,58.5644681474856,59.0113627082041,58.26653844034,58.9758948859248,1363643.06833424,0.0,1.0
2016-08-17,82.58,82.75,81.6,82.44,799426,58.5786552763973,58.6992458721467,57.8834859597241,58.4793453740154,1126973.61809532,0.0,1.0
2016-08-18,81.77,82.83,81.54,82.72,637720,58.0040765554736,58.7559943877935,57.8409245729891,58.6779651787792,899012.060818321,0.0,1.0
2016-08-19,80.79,81.89,80.06,81.86,870499,57.3089072388004,58.0891993289437,56.7910770335235,58.0679186355762,1227167.25197624,0.0,1.0
2016-08-22,81.35,81.75,80.49,80.84,707230,57.7061468483279,57.9898894265619,57.0961003051249,57.3443750610797,997002.289049335,0.0,1.0
2016-08-23,81.18,81.62,81.0,81.5,800590,57.5855562525785,57.8976730886358,57.4578720923732,57.8125503151657,1128614.5420726,0.0,1.0
2016-08-24,80.57,81.355,80.185,81.18,786836,57.1528488207717,57.7096936305558,56.8797465892216,57.5855562525785,1109225.13624482,0.0,1.0
2016-08-25,80.99,81.57,80.32,80.63,700407,57.4507785279174,57.8622052663566,56.9755097093755,57.1954102075068,987383.711474594,0.0,1.0
2016-08-26,79.88,81.19,79.13,80.96,1039645,56.6633928733182,57.5926498170343,56.1313755391295,57.4294978345498,1465617.18931422,0.0,1.0
2016-08-29,80.58,81.1,80.0,80.09,503967,57.1599423852276,57.5288077369317,56.7485156467884,56.812357726891,710456.644380648,0.0,1.0
2016-08-30,80.4,80.75,79.535,80.45,879077,57.0322582250223,57.280532980977,56.4186648995914,57.0677260473016,1239259.90307343,0.0,1.0
2016-08-31,80.55,81.18,79.79,80.49,1197456,57.13866169186,57.5855562525785,56.5995507932156,57.0961003051249,1688087.85407274,0.0,1.0
2016-09-01,81.01,81.84,80.235,80.55,916840,57.4649656568291,58.0537315066645,56.9152144115008,57.13866169186,1292495.48052542,0.0,1.0
2016-09-02,81.86,82.64,81.24,81.35,656484,58.0679186355762,58.6212166631324,57.6281176393136,57.7061468483279,925464.206445235,0.0,1.0
2016-09-06,82.07,82.2,81.01,81.89,778972,58.216883489149,58.3090998270751,57.4649656568291,58.0891993289437,1098139.03129864,0.0,1.0
2016-09-07,82.66,82.82,81.39,81.89,773731,58.6354037920441,58.7489008233377,57.7345211061513,58.0891993289437,1090750.64421536,0.0,1.0
2016-09-08,81.87,82.59,81.61,82.33,1294293,58.075012200032,58.5857488408531,57.89057952418,58.4013161650011,1824601.73310031,0.0,1.0
2016-09-09,79.92,81.52,79.7,80.98,1035350,56.6917671311416,57.8267374440773,56.5357087131129,57.4436849634615,1459562.40539461,0.0,1.0
2016-09-12,78.53,80.42,78.36,79.88,2400802,55.7057616717786,57.046445353934,55.5851710760292,56.6633928733182,3384479.00902708,0.0,1.0
2016-09-13,76.17,77.95,76.03,77.36,1594229,54.5849784877546,55.860562860975,54.4846516269395,55.4377568046829,2224649.09383892,0.78,1.0
2016-09-14,77.13,77.47,76.26,76.3,1138744,55.2729341047723,55.5165850524661,54.64947432685,54.6781391442257,1589047.62597751,0.0,1.0
2016-09-15,77.76,77.885,77.04,77.12,1038083,55.7244049784403,55.8139825327395,55.2084382656769,55.2657679004284,1448581.35517519,0.0,1.0
2016-09-16,77.2,77.75,76.88,77.44,1746340,55.3230975351799,55.7172387740963,55.093778996174,55.4950864394343,2436910.69384301,0.0,1.0
2016-09-19,77.56,77.68,77.02,77.16,1099542,55.5810808915616,55.6670753436888,55.1941058569891,55.2944327178041,1534343.63189845,0.0,1.0
2016-09-20,77.32,78.02,77.31,78.02,1030611,55.4090919873071,55.9107262913826,55.4019257829632,55.9107262913826,1438154.63603436,0.0,1.0
2016-09-21,77.65,77.81,75.82,77.23,1005883,55.645576730657,55.7602360001599,54.3341613357168,55.3445961482117,1403648.22397408,0.0,1.0
2016-09-22,79.43,79.64,78.15,78.22,968199,56.9211611038775,57.0716513951001,56.0038869478537,56.0540503782613,1351062.50608021,0.0,1.0
2016-09-23,80.02,80.81,78.35,79.38,1017796,57.3439671601696,57.9100973033405,56.1472110347324,56.8853300821578,1420272.08707963,0.0,1.0
2016-09-26,81.38,81.71,79.75,79.97,986105,58.3185709509448,58.5550556942947,57.1504796428834,57.3081361384499,1376049.23425683,0.0,1.0
2016-09-27,80.88,82.05,80.7,81.36,658871,57.9602607337481,58.7987066419885,57.8312690555572,58.3042385422569,919414.195267267,0.0,1.0
2016-09-28,81.61,81.68,80.7,80.87,609756,58.4833936508553,58.5335570812629,57.8312690555572,57.9530945294041,850877.215797005,0.0,1.0
2016-09-29,80.92,81.55,80.46,81.1,950793,57.9889255511238,58.4403964247917,57.6592801513028,58.1179172293146,1326773.49733218,0.0,1.0
2016-09-30,79.41,81.75,79.4,81.45,1620423,56.9068286951896,58.5837205116704,56.8996624908456,58.3687343813524,2261201.21926382,0.0,1.0
2016-10-03,77.66,79.24,77.64,79.24,1003141,55.6527429350009,56.7850032213427,55.638410526313,56.7850032213427,1399821.9306277,0.0,1.0
2016-10-04,76.69,77.69,75.91,77.56,1251354,54.9576211136392,55.6742415480327,54.3986571748122,55.5810808915616,1746187.99568425,0.0,1.0
2016-10-05,74.13,77.13,73.96,76.61,1643439,53.1230728015918,55.2729341047723,53.0012473277449,54.9002914788877,2293318.64000061,0.0,1.0
2016-10-06,74.11,75.255,73.02,73.9,1699418,53.1087403929039,53.9292707902845,52.327624119415,52.9582501016813,2371433.91178654,0.0,1.0
2016-10-07,75.47,76.25,74.48,74.68,1128110,54.0833441836791,54.642308122506,53.3738899536295,53.5172140405082,1574208.52917029,0.0,1.0
2016-10-10,75.6,75.85,74.935,75.49,626615,54.1765048401503,54.3556599487486,53.6999522512786,54.097676592367,874402.919490156,0.0,1.0
2016-10-11,74.92,76.17,74.75,75.5,514018,53.6892029447627,54.5849784877546,53.5673774709158,54.1048427967109,717280.690488563,0.0,1.0
2016-10-12,75.76,76.14,74.68,75.05,505594,54.2911641096532,54.5634798747228,53.5172140405082,53.7823636012338,705525.513555703,0.0,1.0
2016-10-13,76.08,76.22,75.195,75.5,546457,54.5204826486591,54.6208095094742,53.8862735642209,54.1048427967109,762547.331576539,0.0,1.0
2016-10-14,75.93,76.47,75.414,76.08,431914,54.4129895835001,54.7999646180726,54.0432134393531,54.5204826486591,602709.578558879,0.0,1.0
2016-10-17,76.29,76.65,75.535,76.01,456126,54.6709729398818,54.9289562962635,54.1299245119147,54.4703192182516,636495.944168855,0.0,1.0
2016-10-18,76.19,76.9,75.92,76.68,424620,54.5993108964424,55.1081114048618,54.4058233791562,54.9504549092953,592531.247534628,0.0,1.0
2016-10-19,76.29,76.41,75.775,76.1,701912,54.6709729398818,54.756967392009,54.3019134161691,54.534815057347,979475.279119036,0.0,1.0
2016-10-20,76.27,76.75,75.87,76.47,785151,54.6566405311939,55.0006183397028,54.3699923574365,54.7999646180726,1095630.21415162,0.0,1.0
2016-10-21,74.82,76.0,74.7,75.8,808402,53.6175409013233,54.4631530139077,53.5315464491961,54.319828927029,1128075.56301985,0.0,1.0
2016-10-24,75.09,75.91,74.62,75.04,773218,53.8110284186096,54.3986571748122,53.4742168144446,53.7751973968899,1078978.44226892,0.0,1.0
2016-10-25,75.28,75.48,74.525,74.95,544400,53.9471863011443,54.090510388023,53.4061378731772,53.7107015577945,759676.913847325,0.0,1.0
2016-10-26,76.22,76.415,74.46,75.18,1012328,54.6208095094742,54.760550494181,53.3595575449416,53.875524257705,1412641.82740859,0.0,1.0
2016-10-27,70.59,75.75,70.3,74.47,1621615,50.5862364638387,54.2839979053093,50.3784165378646,53.3667237492856,2262864.58238158,0.0,1.0
2016-10-28,72.09,72.31,70.59,70.59,990365,51.661167115429,51.8188236109956,50.5862364638387,50.5862364638387,1381993.8037884,0.0,1.0
2016-10-31,73.15,73.22,72.0,72.49,1556467,52.4207847758861,52.4709482062937,51.5966712763336,51.9478152891864,2171954.53171419,0.0,1.0
2016-11-01,71.26,73.43,71.19,73.06,1262840,51.0663721548824,52.6214384975163,51.0162087244748,52.3562889367907,1762216.00639779,0.0,1.0
2016-11-02,71.52,72.24,71.36,71.67,916571,51.2526934678247,51.768660180588,51.1380341983217,51.3601865329837,1279018.78876186,0.0,1.0
2016-11-03,70.42,71.35,70.1558,71.13,824576,50.4644109899918,51.1308679939778,50.275079871225,50.9732114984112,1150645.39109583,0.0,1.0
2016-11-04,71.66,71.87,70.01,70.7,1082127,51.3530203286398,51.5035106198624,50.1705966118905,50.665064711622,1510042.0642007,0.0,1.0
2016-11-07,74.09,74.14,72.25,72.48,846328,53.094407984216,53.1302390059357,51.775826384932,51.9406490848425,1180998.97711715,0.0,1.0
2016-11-08,75.38,75.64,73.71,74.19,893132,54.0188483445837,54.205169657526,52.8220922191465,53.1660700276554,1246311.09738848,0.0,1.0
2016-11-09,75.99,76.53,72.66,74.36,1499593,54.4559868095637,54.8429618441362,52.0696407630333,53.2878955015023,2092590.34215109,0.0,1.0
2016-11-10,73.44,76.07,72.37,76.07,1366964,52.6286047018602,54.5133164443152,51.8618208370592,54.5133164443152,1907514.68196252,0.0,1.0
2016-11-11,73.76,75.63,73.22,73.42,768293,52.8579232408662,54.1980034531821,52.4709482062937,52.6142722931724,1072105.90589732,0.0,1.0
2016-11-14,74.85,74.85,72.3401,73.35,945178,53.6390395143551,53.6390395143551,51.8403938860708,52.5641088627648,1318938.10814913,0.0,1.0
2016-11-15,73.39,76.15,72.32,74.99,1162078,52.5927736801406,54.5706460790667,51.8259898153395,53.7393663751702,1621608.79627089,0.0,1.0
2016-11-16,71.87,73.46,70.85,73.08,861864,51.5035106198624,52.6429371105481,50.772557776781,52.3706213454786,1202678.51520226,0.0,1.0
2016-11-17,70.51,72.72,70.3,71.98,703304,50.5289068290872,52.1126379890969,50.3784165378646,51.5823388676457,981417.730008228,0.0,1.0
2016-11-18,70.61,71.12,69.64,70.62,877861,50.6005688725266,50.9660452940673,49.9054470511649,50.6077350768705,1225001.35060053,0.0,1.0
2016-11-21,68.78,70.94,68.57,70.47,1030486,49.2891534775864,50.8370536158764,49.1386631863638,50.5002420117115,1437980.20617721,0.0,1.0
2016-11-22,69.81,69.945,68.09,68.92,1010824,50.0272725250118,50.1240162836549,48.7946853778549,49.3894803384015,1410543.08736739,0.0,1.0
2016-11-23,69.64,70.19,68.75,69.48,590903,49.9054470511649,50.2995882900813,49.2676548645546,49.7907877816619,824569.00702264,0.0,1.0
2016-11-25,70.08,70.93,69.505,69.85,359845,50.220760042298,50.8298874115325,49.8087032925217,50.0559373423875,502141.695560967,0.0,1.0
2016-11-28,70.95,71.03,69.82,69.82,628597,50.8442198202204,50.9015494549719,50.0344387293557,50.0344387293557,877168.679305082,0.0,1.0
2016-11-29,70.85,72.67,70.46,71.02,756175,50.772557776781,52.0768069673772,50.4930758073675,50.8943832506279,1055195.97782605,0.0,1.0
2016-11-30,70.16,71.29,69.79,70.33,1059074,50.2780896770495,51.0878707679142,50.0129401163239,50.3999151508964,1477873.0122262,0.0,1.0
2016-12-01,69.21,70.44,68.61,69.85,877951,49.5973002643756,50.4787433986797,49.1673280037395,50.0559373423875,1225126.94009767,0.0,1.0
2016-12-02,70.18,71.32,69.19,69.62,789185,50.2924220857374,51.109369380946,49.5829678556878,49.891114642477,1101259.41450147,0.0,1.0
2016-12-05,70.43,70.52,68.91,70.08,891568,50.4715771943358,50.5360730334312,49.3823141340576,50.220760042298,1244128.63101585,0.0,1.0
2016-12-06,71.9,71.93,69.81,70.52,944022,51.5250092328942,51.546507845926,50.0272725250118,50.5360730334312,1317324.98083023,0.0,1.0
2016-12-07,74.2,74.38,71.63,71.93,1376249,53.1732362319993,53.3022279101902,51.331521715608,51.546507845926,1920471.33175141,0.0,1.0
2016-12-08,75.19,75.25,72.52,73.89,1884541,53.8826904620489,53.9256876881125,51.9693139022182,52.9510838973373,2629761.73934378,0.0,1.0
2016-12-09,75.01,76.0,74.24,75.14,1526807,53.7536987838581,54.4631530139077,53.2019010493751,53.8468594403292,2130565.81521031,0.0,1.0
2016-12-12,74.74,75.4,74.18,74.81,903360,53.5602112665718,54.0331807532716,53.1589038233115,53.6103746969794,1260583.64601969,0.0,1.0
2016-12-13,74.14,74.83,73.8,74.83,1535137,53.1302390059357,53.6247071056672,52.8865880582419,53.6247071056672,2142189.8208906,0.0,1.0
2016-12-14,73.41,74.96,73.22,73.91,1209202,52.6071060888284,53.7178677621384,52.4709482062937,52.9654163060252,1687367.45697651,0.0,1.0
2016-12-15,72.38,73.08,72.0,72.31,1303621,52.4279509802301,52.9349911251066,52.1527006158685,52.3772469657424,1799728.69844905,0.78,1.0
2016-12-16,74.2,74.77,72.985,73.09,1375536,53.746255356909,54.1591309034513,52.8661785340162,52.9422345557477,1899011.76411688,0.0,1.0
2016-12-19,74.94,75.25,74.085,74.52,701963,54.2822692243498,54.5068155742237,53.6629559045364,53.9780451374239,969102.949668186,0.0,1.0
2016-12-20,74.3,74.93,73.63,74.69,995911,53.8186896633199,54.2750257937087,53.3333798103667,54.1011834583225,1374916.18177453,0.0,1.0
2016-12-21,73.58,75.25,73.56,74.31,1794561,53.2971626571612,54.5068155742237,53.282675795879,53.825933093961,2477501.46155779,0.0,1.0
2016-12-22,74.36,74.43,73.28,73.47,694055,53.8621502471664,53.9128542616541,53.0798597379284,53.2174849201092,958185.470932162,0.0,1.0
2016-12-23,74.76,74.98,73.94,74.35,545790,54.1518874728102,54.3112429469142,53.5579261602405,53.8549068165254,753496.550244669,0.0,1.0
2016-12-27,75.38,75.78,74.78,75.05,636682,54.6009801725579,54.8907173982016,54.1663743340924,54.3619469614019,878978.527644107,0.0,1.0
2016-12-28,74.34,75.53,74.06,75.53,810768,53.8476633858843,54.7096316321743,53.6448473279337,54.7096316321743,1119314.92157931,0.0,1.0
2016-12-29,75.59,76.03,73.45,74.35,878416,54.7530922160209,55.071803164229,53.202998058827,53.8549068165254,1212707.13219319,0.0,1.0
2016-12-30,77.24,77.3,75.11,75.67,887253,55.9482582718012,55.9917188556477,54.4054075452484,54.8110396611496,1224907.15237405,0.0,1.0
2017-01-03,77.05,77.4,76.16,77.25,906245,55.8106330896204,56.0641531620587,55.1659677625632,55.9555017024423,1251126.77252511,0.0,1.0
2017-01-04,77.46,77.87,76.78,77.17,913967,56.1076137459052,56.40459440219,55.6150604623109,55.8975542573135,1261787.46685991,0.0,1.0
2017-01-05,78.47,78.51,75.97,76.83,903217,56.8392002406556,56.86817396322,55.0283425803824,55.6512776155164,1246946.43291805,0.0,1.0
2017-01-06,79.2,79.3,77.65,78.12,944496,57.3679706774554,57.4404049838663,56.245238928086,56.5856801682174,1303934.62269351,0.0,1.0
2017-01-09,78.26,79.38,78.05,79.27,616564,56.6870881971927,57.4983524289951,56.5349761537297,57.418674691943,851204.395472717,0.0,1.0
2017-01-10,76.63,78.4,76.59,78.25,955302,55.5064090026945,56.788496226168,55.4774352801302,56.6798447665516,1318852.968068,0.0,1.0
2017-01-11,74.65,76.885,74.63,76.78,1535491,54.0722097357582,55.6911164840424,54.057722874476,55.6150604623109,2119839.44636534,0.0,1.0
2017-01-12,73.81,74.68,73.23,74.63,1246520,53.4637615619063,54.0939400276814,53.043642584723,54.057722874476,1720897.26783376,0.0,1.0
2017-01-13,72.65,73.95,72.62,73.76,913698,52.6235236075396,53.5651695908816,52.6017933156163,53.4275444087009,1261416.09587104,0.0,1.0
2017-01-17,73.04,73.15,72.4,72.66,1168108,52.9060174025422,52.9856951395942,52.4424378415123,52.6307670381807,1612644.69541985,0.0,1.0
2017-01-18,73.17,73.58,72.485,73.12,911036,53.0001820008764,53.2971626571612,52.5040070019615,52.9639648476709,1257741.04169864,0.0,1.0
2017-01-19,73.1,73.15,72.31,72.76,761371,52.9494779863888,52.9856951395942,52.3772469657424,52.7032013445916,1051119.33519547,0.0,1.0
2017-01-20,73.42,73.58,72.27,73.05,1007455,53.1812677669037,53.2971626571612,52.348273243178,52.9132608331833,1390853.38138614,0.0,1.0
2017-01-23,75.0,75.14,73.66,73.66,1190285,54.3257298081964,54.4271378371717,53.3551101022899,53.3551101022899,1643261.40330159,0.0,1.0
2017-01-24,75.14,75.43,74.7,74.83,762242,54.4271378371717,54.6371973257634,54.1084268889636,54.2025914872978,1052321.80408508,0.0,1.0
2017-01-25,73.77,75.6402,73.23,75.26,1090618,53.434787839342,54.7894542378392,53.043642584723,54.5140590048648,1505665.0005217,0.0,1.0
2017-01-26,73.98,74.4431,73.03,73.84,944160,53.5868998828049,53.9223431557939,52.8987739719011,53.4854918538296,1303470.75409774,0.0,1.0
2017-01-27,73.2,74.4475,73.1,74.15,809771,53.0219122927997,53.925530265276,52.9494779863888,53.7100382037035,1117938.50196628,0.0,1.0
2017-01-30,72.3,73.57,72.13,73.37,826656,52.3700035351013,53.2899192265201,52.2468652142027,53.1450506136983,1141249.27946474,0.0,1.0
2017-01-31,72.05,73.08,71.83,72.26,764187,52.188917769074,52.9349911251066,52.02956229497,52.341029812537,1055006.99580759,0.0,1.0
2017-02-01,71.64,72.23,71.47,71.72,801028,51.8919371127892,52.3192995206137,51.7687987918906,51.9498845579179,1105868.25454733,0.0,1.0
2017-02-02,72.46,72.87,71.62,71.62,714884,52.4858984253588,52.7828790816436,51.877450251507,51.877450251507,986941.182185658,0.0,1.0
2017-02-03,73.01,73.265,72.27,73.12,706312,52.8842871106189,53.0689945919668,52.348273243178,52.9639648476709,975107.010748481,0.0,1.0
2017-02-06,73.21,73.49,72.12,73.05,551517,53.0291557234408,53.2319717813914,52.2396217835617,52.9132608331833,761403.024792116,0.0,1.0
2017-02-07,73.72,74.216,73.18,73.18,675394,53.3985706861365,53.7578448459347,53.0074254315175,53.0074254315175,932422.816570381,0.0,1.0
2017-02-08,74.19,75.09,73.63,73.75,872232,53.7390119262679,54.3909206839662,53.3333798103667,53.4203009780598,1204169.74113305,0.0,1.0
2017-02-09,74.51,74.7179,73.74,74.26,323632,53.9708017067829,54.1213926298112,53.4130575474187,53.7897159407555,446793.813644044,0.0,1.0
2017-02-10,75.0,75.12,74.18,74.36,416109,54.3257298081964,54.4126509758895,53.7317684956268,53.8621502471664,574463.980699095,0.0,1.0
2017-02-13,74.85,75.56,74.49,75.25,616330,54.21707834858,54.7313619240976,53.9563148455007,54.5068155742237,850881.344129239,0.0,1.0
2017-02-14,73.5,74.85,72.905,74.85,642602,53.2392152120325,54.21707834858,52.8082310888874,54.21707834858,887151.450521858,0.0,1.0
2017-02-15,73.54,73.71,71.86,72.71,731598,53.2681889345968,53.3913272554954,52.0512925868932,52.6669841913861,1010015.88370234,0.0,1.0
2017-02-16,74.87,75.33,73.76,74.35,1168943,54.2315652098622,54.5647630193525,53.4275444087009,53.8549068165254,1613797.46410278,0.0,1.0
2017-02-17,77.25,77.31,74.91,75.01,1486766,55.9555017024423,55.9989622862888,54.2605389324266,54.3329732388375,2052571.59717303,0.0,1.0
2017-02-21,78.37,78.66,76.32,77.14,1287263,56.7667659342447,56.9768254228364,55.2818626528206,55.8758239653903,1777145.47675407,0.0,1.0
2017-02-22,77.92,80.25,77.8,78.63,1817130,56.4408115553955,58.1285308947701,56.3538903877024,56.9550951309131,2508659.34946792,0.0,1.0
2017-02-23,79.14,79.17,76.93,78.42,936548,57.3245100936088,57.3462403855321,55.7237119219273,56.8029830874502,1292961.92150561,0.0,1.0
2017-02-24,79.49,79.81,78.49,79.19,661215,57.5780301660471,57.8098199465621,56.8536871019378,57.3607272468143,912847.837941386,0.0,1.0
2017-02-27,79.51,80.1,79.29,79.66,466613,57.5925170273293,58.0198794351537,57.4331615532252,57.7011684869457,644187.848438623,0.0,1.0
2017-02-28,79.19,80.18,79.07,79.66,806827,57.3607272468143,58.0778268802825,57.2738060791212,57.7011684869457,1113874.12950816,0.0,1.0
2017-03-01,79.82,80.07,78.45,78.94,644963,57.8170633772031,57.9981491432305,56.8247133793734,57.179641480787,890410.955743882,0.0,1.0
2017-03-02,79.42,80.36,79.05,79.6,546675,57.5273261515594,58.2082086318222,57.259319217839,57.6577079030991,754718.346992442,0.0,1.0
2017-03-03,79.08,79.29,78.23,78.95,652618,57.2810495097623,57.4331615532252,56.6653579052694,57.1868849114281,900979.152471785,0.0,1.0
2017-03-06,79.46,79.65,78.23,78.68,856589,57.5562998741238,57.6939250563046,56.6653579052694,56.9913122841186,1182573.62076537,0.0,1.0
2017-03-07,78.99,79.48,78.645,79.24,1026622,57.2158586339924,57.570786735406,56.9659602768747,57.3969444000198,1417314.59976417,0.0,1.0
2017-03-08,78.62,79.4,78.15,78.82,1051850,56.947851700272,57.5128392902773,56.6074104601406,57.0927203130939,1452143.4001628,0.0,1.0
2017-03-09,76.23,78.98,76.2,78.7,1169882,55.2166717770508,57.2086152033513,55.1949414851275,57.0057991454008,1615093.81116058,0.0,1.0
2017-03-10,74.74,77.13,74.57,76.73,1307987,54.137400611528,55.8685805347492,54.0142622906294,55.5788433091055,1805756.22907139,0.0,1.0
2017-03-13,73.25,74.56,72.93,74.07,1706858,53.6231170360104,54.5821106649138,53.3888590503241,54.2234031243316,2331594.19688412,0.78,1.0
2017-03-14,74.13,74.15,72.86,73.3,1177735,54.2673264966478,54.2819676207532,53.3376151159552,53.6597198462739,1608804.06657573,0.0,1.0
2017-03-15,75.5,75.86,73.74,74.2,986699,55.2702434978674,55.5337837317645,53.9818245765926,54.3185704310167,1347845.96168596,0.0,1.0
2017-03-16,74.68,75.92,74.63,75.51,758202,54.6699574095462,55.5777071040807,54.6333545992827,55.2775640599201,1035715.55645867,0.0,1.0
2017-03-17,75.36,75.92,74.59,74.92,1020662,55.1677556291296,55.5777071040807,54.6040723510719,54.8456508988109,1394239.94039349,0.0,1.0
2017-03-20,75.37,75.69,74.845,75.45,585293,55.1750761911823,55.4093341768686,54.7907466834157,55.2336406876039,799519.211485021,0.0,1.0
2017-03-21,75.31,75.98,74.91,75.57,829802,55.1311528188661,55.6216304763968,54.8383303367582,55.3214874322362,1133522.25420207,0.0,1.0
2017-03-22,75.47,75.75,74.54,75.71,810093,55.2482818117093,55.4532575491848,54.5674695408084,55.423975300974,1106599.45803134,0.0,1.0
2017-03-23,75.5,76.2,75.02,75.53,1040154,55.2702434978674,55.7826828415562,54.9188565193379,55.2922051840254,1420866.31123726,0.0,1.0
2017-03-24,75.04,75.9,74.8,75.79,573226,54.9334976434433,55.5630659799753,54.7578041541785,55.4825397973956,783035.504478461,0.0,1.0
2017-03-27,74.46,75.28,74.05,75.23,707352,54.5089050443868,55.109191132708,54.2087620002262,55.0725883224445,966253.676846216,0.0,1.0
2017-03-28,74.76,74.81,73.65,74.57,575235,54.7285219059677,54.7651247162312,53.9159395181183,54.5894312269665,785779.82927967,0.0,1.0
2017-03-29,74.06,74.54,73.41,74.54,826495,54.2160825622789,54.5674695408084,53.7402460288535,54.5674695408084,1129004.84150043,0.0,1.0
2017-03-30,74.0,74.07,72.88,73.69,581160,54.1721591899627,54.2234031243316,53.3522562400606,53.9452217663291,793873.47011947,0.0,1.0
2017-03-31,74.39,74.8,73.7,73.76,1176024,54.4576611100179,54.7578041541785,53.9525423283818,53.996465700698,1606466.81434335,0.0,1.0
2017-04-03,75.54,76.03,74.55,75.01,1379401,55.2995257460782,55.6582332866603,54.5747901028611,54.9115359572852,1884282.91444054,0.0,1.0
2017-04-04,76.14,76.65,75.29,75.45,1109824,55.73875946924,56.1121081339276,55.1165116947607,55.2336406876039,1516036.59939065,0.0,1.0
2017-04-05,77.38,77.475,75.99,76.15,997607,56.6465091637745,56.7160545032751,55.6289510384495,55.7460800312927,1362746.45692318,0.0,1.0
2017-04-06,77.69,78.0,76.9447,77.34,686307,56.8734465874081,57.1003840110418,56.3278450976206,56.6172269155637,937505.884192448,0.0,1.0
2017-04-07,78.07,78.14,77.325,77.74,834251,57.1516279454107,57.2028718797795,56.6062460724847,56.9100493976716,1139599.65641241,0.0,1.0
2017-04-10,78.78,78.84,77.74,78.08,768643,57.6713878511522,57.7153112234684,56.9100493976716,57.1589485074634,1049978.12253603,0.0,1.0
2017-04-11,78.68,79.49,78.51,78.78,565795,57.5981822306252,58.1911477568937,57.4737326757294,57.6713878511522,772884.644549255,0.0,1.0
2017-04-12,77.93,78.71,77.52,78.39,1377975,57.0491400766729,57.6201439167833,56.7489970325123,57.385885931097,1882334.97657766,0.0,1.0
2017-04-13,78.1,78.24,77.51,78.04,825527,57.1735896315687,57.2760775003065,56.7416764704596,57.1296662592526,1127682.53865943,0.0,1.0
2017-04-17,80.43,80.4499,78.3509,78.47,1129683,58.8792805898473,58.8938485083322,57.3572625334709,57.4444504275186,1543164.29786113,0.0,1.0
2017-04-18,80.8,81.03,79.98,80.0,586392,59.1501413857971,59.3185143130092,58.5498552974759,58.5644964215813,801020.462334462,0.0,1.0
2017-04-19,80.47,81.21,80.29,80.87,455423,58.9085628380581,59.4502844299577,58.7767927211095,59.201385320166,622114.800368606,0.0,1.0
2017-04-20,80.62,80.69,80.06,80.69,876493,59.0183712688486,59.0696152032174,58.6084197938975,59.0696152032174,1197302.87605035,0.0,1.0
2017-04-21,80.47,81.19,80.235,80.55,1142577,58.9085628380581,59.4356433058523,58.7365296298197,58.9671273344797,1560777.69954693,0.0,1.0
2017-04-24,78.94,81.0,78.4201,80.52,1912709,57.7885168439954,59.2965526268511,57.4079208228756,58.9451656483216,2612789.81891173,0.0,1.0
2017-04-25,78.58,79.44,78.22,79.13,1171273,57.5249766100982,58.1545449466302,57.2614363762011,57.9276075229966,1599976.87550286,0.0,1.0
2017-04-26,78.97,79.19,78.13,78.65,1198263,57.8104785301534,57.9715308953128,57.1955513177268,57.5762205444671,1636845.62930306,0.0,1.0
2017-04-27,76.05,79.75,75.74,79.7,1366421,55.6728744107657,58.3814823702639,55.4459369871321,58.3448795600004,1866552.03543622,0.0,1.0
2017-04-28,75.53,76.09,74.51,75.64,1310165,55.2922051840254,55.7021566589765,54.5455078546503,55.3727313666051,1789705.47694108,0.0,1.0
2017-05-01,75.43,75.84,74.82,75.72,1095302,55.2189995634985,55.5191426076591,54.7724452782839,55.4312958630267,1496199.32474498,0.0,1.0
2017-05-02,73.54,75.605,73.26,75.49,1689672,53.8354133355386,55.3471093994207,53.6304375980631,55.2629229358147,2308117.85739505,0.0,1.0
2017-05-03,72.83,74.02,72.56,73.8,964107,53.3156534297971,54.1868003140681,53.1179982543742,54.0257479489088,1316984.94331418,0.0,1.0
2017-05-04,73.31,73.4,71.44,72.7,955422,53.6670404083266,53.7329254668009,52.2980953044721,53.220486123112,1305121.10015914,0.0,1.0
2017-05-05,73.39,74.0,72.99,73.41,638440,53.7256049047482,54.1721591899627,53.4327824226402,53.7402460288535,872118.828314188,0.0,1.0
2017-05-08,73.21,73.6854,72.645,73.63,627503,53.5938347877996,53.9418543077848,53.1802230318222,53.9012983940129,857178.718632351,0.0,1.0
2017-05-09,73.14,73.71,72.66,73.2,790597,53.5425908534307,53.9598628904345,53.1912038749012,53.5865142257469,1079967.62312623,0.0,1.0
2017-05-10,73.15,74.16,72.97,73.16,661810,53.5499114154834,54.2892881828059,53.4181412985348,53.5572319775361,904042.606613955,0.0,1.0
2017-05-11,72.51,73.07,72.44,73.0,1939366,53.0813954441108,53.4913469190618,53.0301515097419,53.4401029846929,2649203.6896065,0.0,1.0
2017-05-12,72.42,72.8,72.27,72.69,1131825,53.0155103856365,53.293691743639,52.905701954846,53.2131655610593,1546090.30270144,0.0,1.0
2017-05-15,73.25,73.71,72.25,72.42,1222644,53.6231170360104,53.9598628904345,52.8910608307406,53.0155103856365,1670150.44910308,0.0,1.0
2017-05-16,71.79,73.29,71.34,73.29,1716075,52.5543149763165,53.6523992842212,52.2248896839451,53.6523992842212,2344184.76019559,0.0,1.0
2017-05-17,75.27,75.4,71.75,71.8,2182575,55.1018705706553,55.1970378773404,52.5250327281057,52.5616355383692,2981430.91239246,0.0,1.0
2017-05-18,75.9,79.14,74.71,75.23,1512345,55.5630659799753,57.9349280850493,54.6919190957042,55.0725883224445,2065886.45668633,0.0,1.0
2017-05-19,76.49,77.01,75.4056,76.06,2359322,55.9949791410844,56.3756483678247,55.2011373920899,55.6801949728184,3222870.02420884,0.0,1.0
2017-05-22,77.54,77.75,76.59,76.99,1671713,56.7636381566177,56.9173699597243,56.0681847616114,56.3610072437193,2283585.58805463,0.0,1.0
2017-05-23,77.88,78.18,77.29,77.54,998196,57.0125372664094,57.2321541279903,56.5806241053002,56.7636381566177,1363551.0399535,0.0,1.0
2017-05-24,78.69,78.78,77.91,77.92,953568,57.6055027926779,57.6713878511522,57.0344989525675,57.0418195146202,1302588.50773433,0.0,1.0
2017-05-25,79.04,79.9,78.49,78.89,1914077,57.8617224645223,58.4912908010543,57.459091551624,57.7519140337319,2614658.52788537,0.0,1.0
2017-05-26,78.0,79.14,77.34,78.85,868363,57.1003840110418,57.9349280850493,56.6172269155637,57.7226317855211,1186197.17140435,0.0,1.0
2017-05-30,77.17,78.4219,77.12,77.98,875864,56.4927773606679,57.4092385240451,56.4561745504044,57.0857428869364,1196443.65240677,0.0,1.0
2017-05-31,77.47,77.68,77.05,77.05,1526726,56.7123942222488,56.8661260253554,56.4049306160355,56.4049306160355,2085531.12317024,0.0,1.0
2017-06-01,75.77,77.4,74.82,77.36,1459503,55.4678986732902,56.6611502878799,54.7724452782839,56.6318680396691,1993703.47453331,0.0,1.0
2017-06-02,76.46,76.9034,75.73,76.11,1285605,55.9730174549263,56.2976111763429,55.4386164250794,55.7167977830819,1756156.14039669,0.0,1.0
2017-06-05,75.68,76.38,74.96,76.22,489588,55.4020136148159,55.9144529585047,54.8749331470217,55.7973239656616,668784.714173121,0.0,1.0
2017-06-06,74.48,75.99,74.4,75.87,611930,54.5235461684922,55.6289510384495,54.4649816720706,55.5411042938172,835905.761873162,0.0,1.0
2017-06-07,75.83,75.84,74.28,74.48,735804,55.5118220456064,55.5191426076591,54.3771349274382,54.5235461684922,1005119.54506123,0.0,1.0
2017-06-08,75.17,75.87,74.24,75.87,655407,55.0286649501283,55.5411042938172,54.3478526792274,55.5411042938172,895296.010445646,0.0,1.0
2017-06-09,74.52,75.31,74.37,74.85,692768,54.552828416703,55.1311528188661,54.4430199859125,54.794406964442,946331.70924999,0.0,1.0
2017-06-12,75.45,75.47,74.27,74.27,965984,55.2336406876039,55.2482818117093,54.3698143653855,54.3698143653855,1319548.95409162,0.0,1.0
2017-06-13,75.2,75.235,74.3,74.6,734691,55.6216304763969,55.6475182033473,54.9559460690995,55.177840871532,993296.361987175,0.78,1.0
2017-06-14,75.4,76.05,74.62,75.87,869949,55.7695603446851,56.2503324166221,55.1926338583608,56.1171955351626,1176164.09730673,0.0,1.0
2017-06-15,76.79,77.02,75.4,75.4,655636,56.7976729292888,56.9677922778203,55.7695603446851,55.7695603446851,886414.633618519,0.0,1.0
2017-06-16,78.5,78.57,76.37,76.91,1532224,58.0624733031536,58.1142487570545,56.4870202058833,56.8864308502617,2071554.60588116,0.0,1.0
2017-06-19,77.92,78.67,77.27,78.29,1100540,57.6334766851176,58.1882136911987,57.1527046131806,57.9071469414509,1487921.28693746,0.0,1.0
2017-06-20,78.29,78.6,77.055,77.94,713908,57.9071469414509,58.1364382372978,56.9936800047707,57.6482696719464,965197.912038586,0.0,1.0
2017-06-21,78.09,78.68,77.83,78.38,769273,57.7592170731626,58.1956101846131,57.5669082443879,57.9737153821807,1040050.94968492,0.0,1.0
2017-06-22,77.31,77.88,76.82,77.88,599353,57.1822905868383,57.6038907114599,56.819862409532,57.6038907114599,810320.467306799,0.0,1.0
2017-06-23,78.75,79.21,77.1,77.46,951722,58.247385638514,58.587624335577,57.0269642251356,57.2932379880545,1286720.53995919,0.0,1.0
2017-06-26,78.76,79.38,78.2801,78.99,498890,58.2547821319284,58.7133647236221,57.8998244129707,58.4249014804599,674495.29398316,0.0,1.0
2017-06-27,78.31,79.02,78.23,78.4,700761,57.9219399282797,58.4470909607032,57.8627679809644,57.9885083690095,947423.273080105,0.0,1.0
2017-06-28,77.95,78.77,77.95,78.5,971211,57.6556661653608,58.2621786253428,57.6556661653608,58.0624733031536,1313069.51224655,0.0,1.0
2017-06-29,77.53,78.117,76.94,77.18,776712,57.3450134419554,57.7791876053816,56.908620330505,57.0861361724509,1050108.41824901,0.0,1.0
2017-06-30,78.0,78.53,77.13,77.65,988537,57.6926486324329,58.0846627833969,57.0491537053788,57.4337713629284,1336494.12581577,0.0,1.0
2017-07-03,78.49,79.37,77.61,78.63,745481,58.0550768097392,58.7059682302077,57.4041853892707,58.158627717541,1007884.35577755,0.0,1.0
2017-07-05,77.39,78.52,77.0,78.41,922474,57.2414625341536,58.0772662899824,56.9529992909914,57.9959048624239,1247177.47764401,0.0,1.0
2017-07-06,75.91,77.34,75.81,77.24,1197918,56.1467815088203,57.2044800670815,56.0728165746761,57.1305151329374,1619575.56490954,0.0,1.0
2017-07-07,76.53,77.07,75.74,76.1,692154,56.605364100514,57.0047747448924,56.0210411207752,56.2873148836941,935786.677848063,0.0,1.0
2017-07-10,74.76,76.78,74.73,76.54,1161664,55.2961847661626,56.7902764358743,55.2739952859194,56.6127605939284,1570560.4465707,0.0,1.0
2017-07-11,74.13,75.01,73.7,75.01,1037230,54.8302056810545,55.481097101523,54.5121564642347,55.481097101523,1402326.67276986,0.0,1.0
2017-07-12,75.43,75.83,74.65,74.65,828652,55.7917498249284,56.087609561505,55.2148233386041,55.2148233386041,1120330.88326031,0.0,1.0
2017-07-13,75.57,76.145,75.338,75.49,789856,55.8953007327302,56.320599104059,55.7237020855158,55.8361287854149,1067879.00123146,0.0,1.0
2017-07-14,76.68,76.765,76.08,76.12,835437,56.7163115017302,56.7791816957527,56.2725218968653,56.302107870523,1129504.14904971,0.0,1.0
2017-07-17,77.4,77.77,76.6,76.62,1359251,57.248859027568,57.5225292839014,56.6571395544149,56.6719325412437,1837696.49189582,0.0,1.0
2017-07-18,77.48,77.83,76.55,77.32,1289714,57.3080309748834,57.5669082443879,56.6201570873428,57.1896870802527,1743683.02348052,0.0,1.0
2017-07-19,78.79,78.94,77.25,77.54,1870119,58.2769716121716,58.3879190133879,57.1379116263518,57.3524099353698,2528385.9461775,0.0,1.0
2017-07-20,78.23,78.88,77.55,78.25,1033119,57.8627679809644,58.3435400529014,57.3598064287842,57.8775609677933,1396768.63361581,0.0,1.0
2017-07-21,78.97,79.07,78.115,78.12,661427,58.4101084936311,58.4840734277752,57.7777083066987,57.7814065534059,894244.019349756,0.0,1.0
2017-07-24,78.64,79.16,78.15,79.0,883387,58.1660242109554,58.550641868505,57.8035960336491,58.4322979738743,1194332.16594019,0.0,1.0
2017-07-25,79.48,79.52,78.145,78.6,1271002,58.7873296577662,58.8169156314239,57.7998977869419,58.1364382372978,1718384.54898512,0.0,1.0
2017-07-26,80.3,81.06,79.39,79.6,1561970,59.3938421177482,59.9559756172437,58.7207612170365,58.8760875787392,2111770.96021744,0.0,1.0
2017-07-27,76.5,79.0,75.78,79.0,2449406,56.5831746202707,58.4322979738743,56.0506270944329,58.4322979738743,3311577.34180705,0.0,1.0
2017-07-28,77.92,77.97,76.395,76.5,1620970,57.6334766851176,57.6704591521897,56.5055114394194,56.5831746202707,2191538.48882095,0.0,1.0
2017-07-31,79.5,80.06,77.34,77.91,3215839,58.8021226445951,59.2163262758023,57.2044800670815,57.6260801917032,4347788.63418291,0.0,1.0
2017-08-01,79.29,80.07,78.35,79.7,1277991,58.6467962828924,59.2237227692167,57.9515259019374,58.9500525128834,1727833.62114461,0.0,1.0
2017-08-02,79.26,82.53,78.9,80.45,2381755,58.6246068026491,61.0432601491627,58.3583330397302,59.5047895189645,3220113.73032304,0.0,1.0
2017-08-03,77.22,79.075,76.33,78.84,1888791,57.1157221461086,58.4877716744825,56.4574342322257,58.3139540792437,2553630.3409925,0.0,1.0
2017-08-04,77.75,77.96,77.01,77.16,890808,57.5077362970725,57.6630626587752,56.9603957844059,57.0713431856221,1204365.2986481,0.0,1.0
2017-08-07,77.87,78.62,77.32,77.79,1100369,57.5964942180455,58.1512312241266,57.1896870802527,57.5373222707302,1487690.09630371,0.0,1.0
2017-08-08,77.0,78.28,76.74,77.65,933466,56.9529992909914,57.8997504480365,56.7606904622167,57.4337713629284,1262038.57382045,0.0,1.0
2017-08-09,76.59,77.135,76.45,77.1,1058055,56.6497430610005,57.0528519520861,56.5461921531987,57.0269642251356,1430481.90638287,0.0,1.0
2017-08-10,76.23,76.61,75.87,76.46,1071820,56.3834692980815,56.6645360478293,56.1171955351626,56.5535886466131,1449092.07640368,0.0,1.0
2017-08-11,76.31,76.46,75.57,76.39,993426,56.4426412453969,56.5535886466131,55.8953007327302,56.5018131927122,1343104.01475378,0.0,1.0
2017-08-14,76.87,77.095,76.28,76.53,646370,56.8568448766041,57.0232659784284,56.4204517651536,56.605364100514,873887.075651737,0.0,1.0
2017-08-15,76.6,76.97,76.22,76.76,1174904,56.6571395544149,56.9308098107482,56.3760728046671,56.7754834490455,1588460.82078613,0.0,1.0
2017-08-16,75.87,77.27,75.6,76.92,1458506,56.1171955351626,57.1527046131806,55.9174902129734,56.8938273436761,1971888.4588711,0.0,1.0
2017-08-17,76.19,76.86,75.72,75.99,791018,56.3538833244239,56.8494483831897,56.0062481339464,56.2059534561356,1069450.01594735,0.0,1.0
2017-08-18,74.74,76.24,74.72,76.09,820025,55.2813917793338,56.3908657914959,55.266598792505,56.2799183902797,1108667.24818806,0.0,1.0
2017-08-21,75.52,75.62,74.44,74.75,880867,55.8583182656581,55.9322831998023,55.0594969769013,55.2887882727482,1190925.14607441,0.0,1.0
2017-08-22,75.82,75.99,75.15,75.71,435308,56.0802130680905,56.2059534561356,55.5846480093248,55.998851640532,588532.937988779,0.0,1.0
2017-08-23,77.66,77.82,75.71,75.77,676789,57.4411678563428,57.5595117509734,55.998851640532,56.0432306010185,915013.320610894,0.0,1.0
2017-08-24,77.53,78.35,77.35,77.73,875775,57.3450134419554,57.9515259019374,57.211876560496,57.4929433102437,1184040.80275833,0.0,1.0
2017-08-25,76.9,77.967,76.75,77.87,483734,56.8790343568473,57.6682402041653,56.7680869556311,57.5964942180455,654004.503076129,0.0,1.0
2017-08-28,77.27,77.4162,76.52,76.99,593649,57.1527046131806,57.2608413468994,56.5979676070996,56.945602797577,802608.704880453,0.0,1.0
2017-08-29,78.08,78.2,77.23,77.49,670578,57.7518205797482,57.8405785007212,57.123118639523,57.3154274682978,906616.098235362,0.0,1.0
2017-08-30,77.59,78.02,76.36,77.69,807538,57.3893924024419,57.7074416192617,56.4796237124689,57.463357336586,1091784.92395633,0.0,1.0
2017-08-31,77.63,78.21,77.41,77.78,1159435,57.4189783760996,57.8479749941356,57.2562555209824,57.5299257773158,1567546.85637989,0.0,1.0
2017-09-01,77.78,78.48,77.39,77.72,573420,57.5299257773158,58.0476803163248,57.2414625341536,57.4855468168293,775259.25850553,0.0,1.0
2017-09-05,78.4,78.42,77.36,77.85,892881,57.9885083690095,58.0033013558383,57.2192730539104,57.5817012312167,1207167.97808531,0.0,1.0
2017-09-06,79.39,79.9,78.23,78.5,1039252,58.7207612170365,59.0979823811717,57.8627679809644,58.0624733031536,1405060.40061454,0.0,1.0
2017-09-07,81.24,81.93,79.3701,79.63,1348877,60.0891124987032,60.5994705442978,58.7060421951418,58.8982770589825,1823670.9267817,0.0,1.0
2017-09-08,82.25,83.23,80.77,80.99,1278161,60.8361583335591,61.5610146881717,59.7414773082257,59.9042001633428,1728063.45978634,0.0,1.0
2017-09-11,79.73,81.21,79.11,81.21,1550303,58.9722419931266,60.0669230184599,58.5136594014329,60.0669230184599,2095997.26943409,0.0,1.0
2017-09-12,77.47,79.55,77.35,79.54,1021471,57.3006344814689,58.8391051116671,57.211876560496,58.8317086182527,1381020.63068066,0.0,1.0
2017-09-13,77.68,77.94,77.15,77.58,823063,57.4559608431716,57.6482696719464,57.0639466922077,57.3819959090275,1112774.59991514,0.0,1.0
2017-09-14,78.37,78.64,76.68,77.0,715543,58.5432453750906,58.7449383220253,57.2807969294621,57.5198404221255,957874.893178711,0.78,1.0
2017-09-15,79.07,79.17,78.24,78.24,1135046,59.0661530152917,59.140854106749,58.4461339561961,58.4461339561961,1519450.35588766,0.0,1.0
2017-09-18,79.4,79.55,78.72,79.08,695709,59.3126666171008,59.4247182542868,58.8046991951911,59.0736231244374,931323.741631836,0.0,1.0
2017-09-19,79.44,79.59,78.925,79.4,1062361,59.3425470536837,59.4545986908697,58.9578364326786,59.3126666171008,1422149.23406732,0.0,1.0
2017-09-20,79.46,79.94,79.09,79.54,1014012,59.3574872719752,59.7160525109703,59.0810932335832,59.417248145141,1357425.9494984,0.0,1.0
2017-09-21,79.34,80.07,79.2,79.51,440021,59.2678459622264,59.8131639298648,59.1632644341862,59.3948378177039,589042.263527685,0.0,1.0
2017-09-22,78.89,79.71,78.75,79.53,419320,58.9316910506686,59.5442400006185,58.8271095226283,59.4097780359953,561330.48636867,0.0,1.0
2017-09-25,79.69,79.84,78.8,78.97,596104,59.529299782327,59.641351419513,58.864460068357,58.9914519238344,797985.663088596,0.0,1.0
2017-09-26,79.37,79.73,79.29,79.73,551045,59.2902562896636,59.5591802189099,59.2304954164978,59.5591802189099,737666.597970581,0.0,1.0
2017-09-27,78.04,79.28,77.65,79.05,655545,58.2967317732815,59.223025307352,58.005397516598,59.0512127970002,877557.458949131,0.0,1.0
2017-09-28,79.08,79.15,77.72,78.11,490262,59.0736231244374,59.1259138884576,58.0576882806181,58.3490225373016,656298.308948005,0.0,1.0
2017-09-29,79.92,80.07,78.83,78.86,1248966,59.7011122926788,59.8131639298648,58.8868703957942,58.9092807232314,1671951.47438217,0.0,1.0
2017-10-02,79.6,80.41,79.13,80.22,1309943,59.4620688000154,60.0671476408196,59.1109736701661,59.9252155670507,1753579.46509882,0.0,1.0
2017-10-03,79.02,79.9204,78.54,79.7,691488,59.028802469563,59.7014110970446,58.670237230568,59.5367698914727,925673.221783124,0.0,1.0
2017-10-04,79.6,79.65,78.47,79.03,861673,59.4620688000154,59.4994193457441,58.6179464665479,59.0362725787088,1153494.52489925,0.0,1.0
2017-10-05,80.46,80.49,79.43,79.77,708940,60.1044981865482,60.1269085139854,59.335076944538,59.5890606554928,949035.664900805,0.0,1.0
2017-10-06,80.38,80.41,79.23,80.03,1069254,60.0447373133824,60.0671476408196,59.1856747616234,59.7832834932818,1431376.6762178,0.0,1.0
2017-10-09,80.02,80.51,79.75,80.51,577020,59.7758133841361,60.1418487322769,59.5741204372014,60.1418487322769,772438.512936302,0.0,1.0
2017-10-10,80.2,80.68,79.89,80.14,566733,59.9102753487593,60.2688405877543,59.6787019652416,59.8654546938849,758667.629808203,0.0,1.0
2017-10-11,80.57,80.59,80.08,80.27,1009203,60.1866693871513,60.2016096054428,59.8206340390105,59.9625661127794,1350988.29255633,0.0,1.0
2017-10-12,81.61,81.615,80.64,80.67,1175722,60.9635607383073,60.9672957928801,60.2389601511714,60.2613704786086,1573902.03685573,0.0,1.0
2017-10-13,82.71,82.97,81.48,81.97,961450,61.7852727443376,61.9794955821266,60.8664493194128,61.2324846675536,1287062.85442898,0.0,1.0
2017-10-16,81.87,83.0,81.45,82.79,613191,61.1577835760963,62.0019059095638,60.8440389919756,61.8450336175035,820859.492194246,0.0,1.0
2017-10-17,82.19,82.2,81.4,81.73,764771,61.3968270687596,61.4042971779054,60.8066884462469,61.053202048056,1023774.86738208,0.0,1.0
2017-10-18,81.92,82.19,81.18,82.04,712003,61.1951341218249,61.3968270687596,60.6423460450409,61.2847754315737,953136.006596281,0.0,1.0
2017-10-19,81.7,82.39,81.21,82.12,655704,61.0307917206189,61.5462292516743,60.664756372478,61.3445363047395,877770.307244783,0.0,1.0
2017-10-20,81.77,81.93,81.28,81.52,979530,61.083082484639,61.2026042309707,60.7170471364982,60.8963297559957,1311265.98138105,0.0,1.0
2017-10-23,81.87,82.4,81.45,81.76,655541,61.1577835760963,61.55369936082,60.8440389919756,61.0756123754932,877552.104275027,0.0,1.0
2017-10-24,80.41,81.9899,79.58,81.79,1107378,60.0671476408196,61.2473501847536,59.447128581724,61.0980227029304,1482412.07510723,0.0,1.0
2017-10-25,80.6,81.04,79.81,79.89,1125085,60.2090797145885,60.5377645170006,59.6189410920758,59.6787019652416,1506115.87869907,0.0,1.0
2017-10-26,78.7,80.65,76.55,80.65,2672414,58.7897589768997,60.2464302603171,57.1836855105676,60.2464302603171,3577476.51053716,0.0,1.0
2017-10-27,80.3,80.49,78.53,78.53,1110161,59.9849764402166,60.1269085139854,58.6627671214222,58.6627671214222,1486137.5896154,0.0,1.0
2017-10-30,81.09,81.16,79.94,80.24,722094,60.5751150627293,60.6274058267494,59.7160525109703,59.9401557853422,966644.510693262,0.0,1.0
2017-10-31,81.59,81.73,80.17,80.99,906914,60.9486205200158,61.053202048056,59.8878650213221,60.500413971272,1214057.22768901,0.0,1.0
2017-11-01,81.6,82.0,80.51,81.59,1300729,60.9560906291615,61.2548949949908,60.1418487322769,60.9486205200158,1741244.97329923,0.0,1.0
2017-11-02,83.12,85.92,81.5,81.67,2274987,62.0915472193126,64.1831777801171,60.8813895377042,61.0083813931817,3045453.49421063,0.0,1.0
2017-11-03,85.04,85.62,82.76,82.94,1248258,63.5258081752929,63.9590745057452,61.8226232900663,61.9570852546894,1671003.69706569,0.0,1.0
2017-11-06,86.02,86.75,85.23,85.28,1222192,64.2578788715744,64.8031968392128,63.6677402490617,63.7050907947904,1636109.96326409,0.0,1.0
2017-11-07,85.68,87.31,85.3,86.31,1326391,64.0038951606196,65.2215229513737,63.7200310130819,64.4745120368006,1775597.88501628,0.0,1.0
2017-11-08,86.01,86.99,85.79,86.0,1284049,64.2504087624287,64.9824794587103,64.0860663612227,64.242938653283,1718915.98228371,0.0,1.0
2017-11-09,85.45,86.31,85.15,85.88,743421,63.8320826502678,64.4745120368006,63.6079793758959,64.1532973435342,995194.294349622,0.0,1.0
2017-11-10,86.0,86.06,84.86,85.27,647868,64.242938653283,64.2877593081574,63.3913462106697,63.6976206856447,867280.500674181,0.0,1.0
2017-11-13,86.87,87.11,85.98,86.39,912682,64.8928381489616,65.0721207684591,64.2279984349915,64.5342729099665,1221778.66774762,0.0,1.0
2017-11-14,86.34,87.1,85.98,86.88,778570,64.4969223642378,65.0646506593134,64.2279984349915,64.9003082581073,1042247.15437388,0.0,1.0
2017-11-15,85.67,86.92,85.53,86.34,671489,63.9964250514739,64.9301886946902,63.8918435234337,64.4969223642378,898901.189929438,0.0,1.0
2017-11-16,87.2,87.36,85.22,85.64,1577984,65.1393517507707,65.2588734971024,63.660270139916,63.9740147240367,2112397.51550601,0.0,1.0
2017-11-17,87.2,87.48,86.67,86.91,1581632,65.1393517507707,65.3485148068511,64.7434359660469,64.9227185855445,2117280.97828926,0.0,1.0
2017-11-20,87.35,87.89,87.12,87.35,869423,65.2514033879566,65.6547892818261,65.0795908776048,65.2514033879566,1163869.2059766,0.0,1.0
2017-11-21,87.66,88.05,87.32,87.7,814402,65.4829767714743,65.7743110281578,65.2289930605194,65.5128572080572,1090214.32500147,0.0,1.0
2017-11-22,87.42,87.75,86.71,87.41,859393,65.3036941519767,65.5502077537858,64.7733164026299,65.296224042831,1150442.36065971,0.0,1.0
2017-11-24,87.38,87.77,87.3,87.71,283032,65.2738137153938,65.5651479720773,65.214052842228,65.5203273172029,378886.030282118,0.0,1.0
2017-11-27,87.4,87.81,87.32,87.57,1070601,65.2887539336853,65.5950284086602,65.2289930605194,65.4157457891627,1433179.86272247,0.0,1.0
2017-11-28,85.21,87.525,83.92,87.4,1396902,63.6528000307703,65.3821302980069,62.689155950971,65.2887539336853,1869988.74146086,0.0,1.0
2017-11-29,85.06,86.18,84.89,85.3,1134429,63.5407483935843,64.3774006179061,63.4137565381069,63.7200310130819,1518624.39740705,0.0,1.0
2017-11-30,85.36,85.95,85.01,85.33,1637089,63.7648516679562,64.2055881075543,63.5033978478557,63.742441340519,2191519.51874177,0.0,1.0
2017-12-01,85.2,86.08,84.78,85.58,1160656,63.6453299216246,64.3026995264488,63.3315853375039,63.9291940691623,1553733.65684135,0.0,1.0
2017-12-04,84.85,85.62,84.71,85.22,1079612,63.383876101524,63.9590745057452,63.2792945734837,63.660270139916,1445242.60481125,0.0,1.0
2017-12-05,84.87,85.74,84.62,85.15,677007,63.3988163198154,64.048715815494,63.2120635911722,63.6079793758959,906287.962856517,0.0,1.0
2017-12-06,85.44,85.78,84.7061,84.93,845387,63.8246125411221,64.0785962520769,63.2763812309169,63.4436369746898,1131692.96928301,0.0,1.0
2017-12-07,85.25,85.7,84.39,85.7,899594,63.6826804673532,64.0188353789111,63.0402510808204,64.0188353789111,1204258.17407788,0.0,1.0
2017-12-08,86.28,86.64,85.2,85.54,880605,64.4521017093634,64.7210256386097,63.6453299216246,63.8993136325794,1178838.19743557,0.0,1.0
2017-12-11,87.82,88.0,85.96,86.14,905469,65.602498517806,65.7369604824291,64.2130582167001,64.3475201813232,1212122.85166878,0.0,1.0
2017-12-12,87.86,88.4,87.29,87.73,1086517,65.6323789543889,66.0357648482583,65.2065827330822,65.5352675354944,1454486.11098404,0.0,1.0
2017-12-13,87.6,88.56,87.58,88.5,956400,65.4381561165999,66.15528659459,65.4232158983084,66.1104659397156,1280302.57837212,0.0,1.0
2017-12-14,86.6,87.2,86.58,87.11,901039,65.2738137153938,65.7260572284335,65.2587389316258,65.6582207014775,1195425.43875597,0.78,1.0
2017-12-15,87.56,87.71,86.5,86.82,1415066,65.9974033362573,66.1104642145172,65.1984397965539,65.4396363368417,1877394.7564075,0.0,1.0
2017-12-18,87.58,88.32,87.44,87.61,708364,66.0124781200253,66.5702451194409,65.9069546336493,66.0350902956773,939799.881579968,0.0,1.0
2017-12-19,86.2,87.73,85.89,87.5,1080870,64.972318040034,66.1255389982852,64.7386588916302,65.9521789849533,1434010.6188391,0.0,1.0
2017-12-20,85.66,86.56,85.61,86.08,898476,64.5652988782983,65.2436641478578,64.5276119188783,64.8818693374261,1192025.05830681,0.0,1.0
2017-12-21,85.17,86.07,84.9,85.83,681146,64.1959666759826,64.8743319455421,63.9924570951147,64.6934345403262,903689.247531874,0.0,1.0
2017-12-22,86.12,86.12,85.07,85.36,563502,64.9120189049621,64.9120189049621,64.1205927571426,64.3391771217785,747608.733461998,0.0,1.0
2017-12-26,86.8,87.05,85.9,86.31,504902,65.4245615530737,65.6129963501736,64.7461962835142,65.055229350758,669863.008014932,0.0,1.0
2017-12-27,87.41,87.74,87.02,87.03,421241,65.8843424579974,66.1330763901692,65.5903841745216,65.5979215664056,558868.381110033,0.0,1.0
2017-12-28,87.76,87.91,87.05,87.5,563257,66.1481511739372,66.2612120521971,65.6129963501736,65.9521789849533,747283.687340249,0.0,1.0
2017-12-29,87.45,88.03,87.36,87.83,629660,65.9144920255333,66.351660754805,65.8466554985774,66.2009129171252,835381.800085328,0.0,1.0
2018-01-02,85.68,87.83,85.55,87.75,1112929,64.5803736620663,66.2009129171252,64.4823875675744,66.1406137820532,1476543.89890919,0.0,1.0
2018-01-03,85.86,87.02,85.5,85.78,711537,64.7160467159782,65.5903841745216,64.4447006081544,64.6557475809062,944009.560536343,0.0,1.0
2018-01-04,84.3,86.09,83.82,85.76,700562,63.540213582075,64.8894067293101,63.1784187716433,64.6406727971383,929448.821000822,0.0,1.0
2018-01-05,83.9,84.74,83.81,84.44,813463,63.2387179067153,63.8718588249708,63.1708813797593,63.645737068451,1079236.7074974,0.0,1.0
2018-01-08,85.17,85.36,83.96,84.1,1117182,64.1959666759826,64.3391771217785,63.2839422580192,63.3894657443951,1482186.43423899,0.0,1.0
2018-01-09,83.11,85.44,83.01,84.86,1044698,62.6432639478797,64.3994762568504,62.5678900290397,63.9623075275787,1386020.5440802,0.0,1.0
2018-01-10,82.36,82.79,80.48,82.74,1049934,62.0779595565801,62.4020674075918,60.6609298823891,62.3643804481719,1392967.2440536,0.0,1.0
2018-01-11,82.25,83.16,82.14,82.38,767394,61.9950482458561,62.6809509072996,61.9121369351322,62.0930343403481,1018116.09613868,0.0,1.0
2018-01-12,82.25,82.29,81.36,82.28,823449,61.9950482458561,62.0251978133921,61.3242203681806,62.0176604215081,1092485.32207614,0.0,1.0
2018-01-16,82.71,84.11,82.36,82.36,882543,62.3417682725199,63.3970031362791,62.0779595565801,62.0779595565801,1170886.44664216,0.0,1.0
2018-01-17,83.46,84.04,82.88,83.03,1169261,62.9070726638195,63.3442413930912,62.4699039345478,62.5829648128077,1551280.62597206,0.0,1.0
2018-01-18,82.7,83.46,82.13,83.46,1067362,62.3342308806359,62.9070726638195,61.9045995432482,62.9070726638195,1416089.30042035,0.0,1.0
2018-01-19,83.64,83.65,82.54,82.79,1008419,63.0427457177314,63.0502831096154,62.213632610492,62.4020674075918,1337888.51040283,0.0,1.0
2018-01-22,85.15,85.43,83.33,83.8,1248776,64.1808918922146,64.3919388649664,62.8090865693275,63.1633439878753,1656774.67646564,0.0,1.0
2018-01-23,86.72,87.04,85.13,85.38,1203855,65.3642624180017,65.6054589582896,64.1658171084466,64.3542519055464,1597177.13836312,0.0,1.0
2018-01-24,85.54,86.99,85.07,86.69,798072,64.4748501756904,65.5677719988696,64.1205927571426,65.3416502423498,1058817.17745719,0.0,1.0
2018-01-25,85.0,85.3,84.24,85.22,858927,64.0678310139547,64.2939527704745,63.4949892307711,64.2336536354025,1139554.65394322,0.0,1.0
2018-01-26,84.21,85.25,83.78,85.25,1008189,63.4723770551191,64.2562658110545,63.1482692041073,64.2562658110545,1337583.36506404,0.0,1.0
2018-01-29,82.79,83.91,82.34,83.91,1193389,62.4020674075918,63.2462552985992,62.0628847728121,63.2462552985992,1583291.69872952,0.0,1.0
2018-01-30,82.91,83.29,81.66,82.32,1000492,62.4925161101998,62.7789370017916,61.5503421247004,62.0478099890441,1327371.60996565,0.0,1.0
2018-01-31,83.48,83.89,82.72,82.94,4794422,62.9221474475875,63.2311805148313,62.3493056644039,62.5151282858518,6360850.11074023,0.0,1.0
2018-02-01,82.06,83.54,81.72,83.54,1193594,61.8518378000602,62.9673717988914,61.5955664760044,62.9673717988914,1583563.6760967,0.0,1.0
2018-02-02,81.84,82.55,80.65,81.6,1202046,61.6860151786123,62.221170002376,60.789065544417,61.5051177733965,1594777.10393763,0.0,1.0
2018-02-05,79.87,82.14,78.92,81.32,1103074,60.2011489774654,61.9121369351322,59.4850967484859,61.2940708006446,1463469.08450167,0.0,1.0
2018-02-06,79.73,80.89,77.6,79.06,1266979,60.0956254910895,60.9699629496329,58.4901610197986,59.5906202348618,1680924.93995221,0.0,1.0
2018-02-07,80.42,81.1,79.28,79.52,1093946,60.6157055310851,61.1282481791967,59.7564428563097,59.9373402615256,1451358.79470848,0.0,1.0
2018-02-08,77.56,80.6,77.53,80.25,1181064,58.4600114522626,60.751378584997,58.4373992766106,60.4875698690572,1566939.88872721,0.0,1.0
2018-02-09,80.39,81.1,77.63,78.17,2294643,60.5930933554331,61.1282481791967,58.5127731954506,58.9197923571863,3044346.15489819,0.0,1.0
2018-02-12,80.8,81.09,78.61,80.67,1188737,60.9021264226769,61.1207107873127,59.2514376000821,60.804140328185,1577119.80257287,0.0,1.0
2018-02-13,82.58,83.02,80.72,80.8,965752,62.2437821780279,62.5754274209237,60.8418272876049,60.9021264226769,1281281.39662041,0.0,1.0
2018-02-14,81.14,81.67,80.18,81.46,1052607,61.1583977467327,61.5578795165844,60.4348081258692,61.3995942870205,1396513.56357783,0.0,1.0
2018-02-15,82.51,82.87,81.45,81.71,1122572,62.19102043484,62.4623665426638,61.3920568951366,61.5880290841204,1489337.44891749,0.0,1.0
2018-02-16,82.2,83.16,81.37,82.37,1191004,61.9573612864362,62.6809509072996,61.3317577600646,62.0854969484641,1580127.4742382,0.0,1.0
2018-02-20,80.75,82.49,80.61,82.0,1219786,60.8644394632569,62.175945651072,60.758915976881,61.8066134487563,1618313.09659003,0.0,1.0
2018-02-21,81.5,86.0,81.4,82.63,2646617,61.4297438545565,64.8215702023541,61.3543699357166,62.2814691374479,3511316.70043584,0.0,1.0
2018-02-22,84.43,84.71,80.18,81.77,1441378,63.638199676567,63.8492466493188,60.4348081258692,61.6332534354244,1912303.38316455,0.0,1.0
2018-02-23,86.6,86.63,84.43,84.91,949184,65.2738137153938,65.2964258910458,63.638199676567,63.9999944869987,1259300.31847694,0.0,1.0
2018-02-26,86.66,87.79,86.36,87.11,1325024,65.3190380666978,66.1707633495892,65.0929163101779,65.6582207014775,1757934.3364296,0.0,1.0
2018-02-27,84.88,87.24,84.87,86.86,974366,63.9773823113467,65.7562067959695,63.9698449194627,65.4697859043777,1292709.75291735,0.0,1.0
2018-02-28,85.05,86.55,84.8,85.36,951678,64.1055179733746,65.2361267559738,63.9170831762748,64.3391771217785,1262609.15532447,0.0,1.0
2018-03-01,85.86,86.86,85.02,85.12,975742,64.7160467159782,65.4697859043777,64.0829057977226,64.1582797165626,1294535.31807461,0.0,1.0
2018-03-02,85.05,86.3,84.17,85.88,844082,64.1055179733746,65.047691958874,63.4422274875831,64.7311214997462,1119859.51240292,0.0,1.0
2018-03-05,86.22,87.02,84.64,84.64,869419,64.987392823802,65.5903841745216,63.7964849061308,63.7964849061308,1153474.5882673,0.0,1.0
2018-03-06,86.25,86.59,84.75,85.99,703556,65.010004999454,65.2662763235098,63.8793962168548,64.8140328104701,933421.017280489,0.0,1.0
2018-03-07,86.19,86.87,85.73,86.12,647073,64.96478064815,65.4773232962617,64.6180606214863,64.9120189049621,858483.955669112,0.0,1.0
2018-03-08,87.05,87.13,85.73,86.18,571036,65.6129963501736,65.6732954852455,64.6180606214863,64.957243256266,757604.233385517,0.0,1.0
2018-03-09,88.19,88.19,86.63,87.49,730127,66.472259024949,66.472259024949,65.2964258910458,65.9446415930693,968673.264223389,0.0,1.0
2018-03-12,87.56,88.48,87.29,88.26,1113520,65.9974033362573,66.6908433895848,65.7938937553894,66.5250207681369,1477327.98975799,0.0,1.0
2018-03-13,87.91,88.24,87.14,87.78,1712583,66.2612120521971,66.5099459843689,65.6808328771295,66.1632259577052,2272116.1727528,0.0,1.0
2018-03-14,86.16,87.47,85.82,87.34,1028960,65.5300850394496,66.5264222191348,65.271493710371,66.4275490638989,1352893.00397869,0.78,1.0
2018-03-15,86.23,86.47,85.64,85.93,925692,65.5833244307305,65.7658594865507,65.1345924185059,65.3551556109553,1217114.59205318,0.0,1.0
2018-03-16,85.98,86.28,85.7,85.96,1634516,65.3931837475845,65.6213525673597,65.1802261824609,65.3779724929328,2149087.68201993,0.0,1.0
2018-03-19,85.1,86.02,84.38,85.98,1340951,64.7238885429104,65.4236062568878,64.1762833754499,65.3931837475845,1763103.742204,0.0,1.0
2018-03-20,85.52,86.17,84.99,85.34,904575,65.0433248905958,65.5376906667755,64.6402266423262,64.9064235987306,1189349.62396402,0.0,1.0
2018-03-21,85.19,86.14,84.46,85.43,831442,64.792339188843,65.5148737847979,64.2371283940566,64.9748742446632,1093193.19022513,0.0,1.0
2018-03-22,84.31,85.73,84.23,85.18,971075,64.123043984169,65.2030430644384,64.0621989655622,64.7847335615172,1276784.88360928,0.0,1.0
2018-03-23,82.98,84.7,82.8,84.11,864340,63.1114955498321,64.4196634498768,62.9745942579669,63.9709314376521,1136448.00483881,0.0,1.0
2018-03-26,84.36,84.56,82.87,83.67,1375090,64.1610721207982,64.313184667315,63.0278336492478,63.6362838353151,1807990.24339241,0.0,1.0
2018-03-27,85.55,86.67,83.45,84.37,1216278,65.0661417725733,65.9179720330675,63.4689600341466,64.168677748124,1599181.69520019,0.0,1.0
2018-03-28,87.36,87.8,85.68,85.97,1135853,66.4427603185506,66.7774079208876,65.1650149278092,65.3855781202586,1493437.62366682,0.0,1.0
2018-03-29,87.36,87.73,85.74,87.16,1180046,66.4427603185506,66.7241685296067,65.2106486917643,66.2906477720338,1551543.28426084,0.0,1.0
2018-04-02,85.76,87.57,84.98,87.49,935364,65.225859946416,66.6024784923933,64.6326210150003,66.5416334737865,1229831.49177181,0.0,1.0
2018-04-03,86.46,87.08,84.73,85.82,770813,65.7582538592249,66.229802753427,64.4424803318543,65.271493710371,1013477.21493141,0.0,1.0
2018-04-04,87.7,88.18,85.94,86.11,956618,66.7013516476292,67.0664217592696,65.3627612382811,65.4920569028204,1257776.589644,0.0,1.0
2018-04-05,87.78,87.93,86.08,87.8,1071708,66.7621966662359,66.8762810761236,65.4692400208429,66.7774079208876,1409098.75554734,0.0,1.0
2018-04-06,86.82,88.35,86.58,87.85,598189,66.0320564429552,67.1957174238089,65.849521387135,66.8154360575168,786508.429051672,0.0,1.0
2018-04-09,86.87,87.53,86.77,86.8,682954,66.0700845795844,66.5720559830899,65.9940283063259,66.0168451883035,897958.801740847,0.0,1.0
2018-04-10,87.58,88.18,86.66,87.26,781083,66.6100841197191,67.0664217592696,65.9103664057417,66.3667040452922,1026980.37457888,0.0,1.0
2018-04-11,87.48,87.95,86.75,87.47,1173997,66.5340278464607,66.8914923307752,65.9788170516743,66.5264222191348,1543589.96267296,0.0,1.0
2018-04-12,85.49,87.56,84.93,87.56,861093,65.0205080086183,66.5948728650674,64.5945928783711,66.5948728650674,1132178.79749944,0.0,1.0
2018-04-13,87.08,87.17,85.51,86.06,787273,66.229802753427,66.2982533993596,65.0357192632699,65.4540287661912,1035119.08521353,0.0,1.0
2018-04-16,87.35,87.94,86.74,87.25,653060,66.4351546912248,66.8838867034494,65.9712114243484,66.3590984179663,858653.694194451,0.0,1.0
2018-04-17,89.13,89.59,87.46,87.55,1013723,67.7889563552245,68.1388152122132,66.518816591809,66.5872672377416,1332859.15358448,0.0,1.0
2018-04-18,89.56,89.62,88.82,89.14,968484,68.1159983302357,68.1616320941908,67.5531819081234,67.7965619825504,1273378.19552295,0.0,1.0
2018-04-19,87.4,89.25,86.75,89.25,948621,66.473182827854,67.8802238831346,65.9788170516743,67.8802238831346,1247262.00661568,0.0,1.0
2018-04-20,86.09,87.61,85.89,87.51,738808,65.4768456481687,66.6329010016966,65.3247331016519,66.5568447284382,971396.530947256,0.0,1.0
2018-04-23,85.91,86.67,85.5,86.16,612621,65.3399443563036,65.9179720330675,65.0281136359441,65.5300850394496,805483.852618594,0.0,1.0
2018-04-24,86.7,87.06,85.77,86.14,651627,65.9407889150451,66.2145914987753,65.2334655737418,65.5148737847979,856769.562960291,0.0,1.0
2018-04-25,86.28,86.87,85.65,86.39,616700,65.6213525673597,66.0700845795844,65.1421980458317,65.705014467944,810846.986815482,0.0,1.0
2018-04-26,88.47,89.1,86.51,86.51,1058156,67.286984951719,67.766139473247,65.7962819958541,65.7962819958541,1391280.37000279,0.0,1.0
2018-04-27,89.77,90.04,88.13,88.19,658250,68.2757165040784,68.4810684418761,67.0283936226404,67.0740273865954,865477.588894585,0.0,1.0
2018-04-30,89.59,90.4,89.11,90.17,764993,68.1388152122132,68.7548710256064,67.7737451005728,68.579941597112,1005824.98619253,0.0,1.0
2018-05-01,90.41,90.57,89.64,89.66,1327166,68.7624766529322,68.8841666901457,68.1768433488424,68.1920546034941,1744979.00454671,0.0,1.0
2018-05-02,89.56,90.96,87.69,88.99,1472783,68.1159983302357,69.1807861558535,66.6937460203034,67.6824775726627,1936438.556483,0.0,1.0
2018-05-03,91.74,92.15,89.25,89.94,1967007,69.7740250872691,70.0858558076286,67.8802238831346,68.4050121686177,2586252.14690281,0.0,1.0
2018-05-04,92.19,92.32,91.06,91.58,873577,70.116278316932,70.2151514721679,69.2568424291119,69.6523350500557,1148592.95962593,0.0,1.0
2018-05-07,93.44,93.54,91.85,92.31,803080,71.0669817326622,71.1430380059206,69.8576869878534,70.2075458448421,1055902.38069041,0.0,1.0
2018-05-08,93.53,93.95,92.41,93.67,781710,71.1354323785947,71.4548687262801,70.2836021181005,71.2419111611565,1027804.76416982,0.0,1.0
2018-05-09,94.31,94.36,93.48,94.0,482823,71.7286713100104,71.7666994466396,71.0974042419655,71.4928968629093,634823.373950399,0.0,1.0
2018-05-10,95.16,95.38,94.53,94.95,590283,72.3751496327069,72.5424734338754,71.8959951111789,72.2154314588642,776113.494273395,0.0,1.0
2018-05-11,95.25,95.96,95.02,95.42,794960,72.4436002786395,72.9835998187742,72.2686708501451,72.5728959431788,1045226.07530215,0.0,1.0
2018-05-14,94.34,95.17,93.72,95.15,819944,71.7514881919879,72.3827552600327,71.2799392977857,72.3675440053811,1078075.43661007,0.0,1.0
2018-05-15,92.52,93.89,92.15,93.89,1055407,70.3672640186848,71.409234962325,70.0858558076286,71.409234962325,1387665.94099881,0.0,1.0
2018-05-16,92.19,92.89,91.73,92.73,775584,70.116278316932,70.6486722297409,69.7664194599433,70.5269821925274,1019750.20175498,0.0,1.0
2018-05-17,92.02,92.42,91.63,92.09,549161,69.9869826523927,70.2912077454263,69.6903631866849,70.0402220436736,722045.633414264,0.0,1.0
2018-05-18,91.98,92.33,91.25,91.98,563586,69.9565601430893,70.2227570994938,69.4013493483029,69.9565601430893,741011.853269645,0.0,1.0
2018-05-21,92.98,93.11,91.67,92.32,676085,70.7171228756735,70.8159960309094,69.7207856959882,70.2151514721679,888927.331086662,0.0,1.0
2018-05-22,92.58,93.31,92.05,92.85,944616,70.4128977826398,70.9681085774262,70.0097995343702,70.6182497204375,1241996.16879795,0.0,1.0
2018-05-23,93.74,94.24,92.74,92.86,1114796,71.2951505524374,71.6754319187295,70.5345878198533,70.6258553477634,1465751.54453373,0.0,1.0
2018-05-24,95.1,95.11,93.42,93.69,1404852,72.3295158687518,72.3371214960777,71.0517704780105,71.2571224158082,1847121.79523545,0.0,1.0
2018-05-25,95.15,96.18,94.93,95.24,868070,72.3675440053811,73.1509236199427,72.2002202042126,72.4359946513136,1141352.26827455,0.0,1.0
2018-05-29,95.65,96.18,94.62,94.93,1160791,72.7478253716731,73.1509236199427,71.9644457571115,72.2002202042126,1526226.50344175,0.0,1.0
2018-05-30,96.94,97.34,94.67,95.3,684897,73.7289512967067,74.0331763897403,72.0024738937407,72.4816284152687,900513.48910161,0.0,1.0
2018-05-31,96.25,96.82,95.94,96.8,1017513,73.2041630112236,73.6376837687966,72.9683885641225,73.6224725141449,1337842.3059763,0.0,1.0
2018-06-01,96.61,96.63,95.52,96.49,603648,73.4779655949539,73.4931768496056,72.6489522164372,73.3866980670438,793686.00923819,0.0,1.0
2018-06-04,98.83,98.95,96.73,97.2,896525,75.1664148612907,75.2576823892008,73.569233122864,73.9266976071786,1178765.35569118,0.0,1.0
2018-06-05,97.67,99.56,97.62,98.88,1063207,74.2841620914931,75.7216256560771,74.2461339548639,75.2044429979199,1397921.50528803,0.0,1.0
2018-06-06,97.49,98.23,97.19,97.21,995230,74.1472607996279,74.7100772217402,73.9190919798527,73.9343032345044,1308544.2625075,0.0,1.0
2018-06-07,97.73,98.04,97.07,97.67,726682,74.3297958554481,74.5655703025492,73.8278244519426,74.2841620914931,955453.072925325,0.0,1.0
2018-06-08,98.02,98.56,97.52,97.88,599792,74.5503590478975,74.961062923493,74.1700776816055,74.4438802653358,788616.0789947,0.0,1.0
2018-06-11,97.86,98.26,97.16,97.95,651824,74.4286690106841,74.7328941037177,73.8962750978752,74.4971196566166,857028.581699391,0.0,1.0
2018-06-12,98.43,99.42,97.3,97.63,769923,74.862189768257,75.6151468735153,74.002753880437,74.2537395821897,1012307.02874969,0.0,1.0
2018-06-13,96.96,99.19,96.33,98.61,1241870,73.7441625513583,75.440217445021,73.2650080298303,74.9990910601222,1632830.46459631,0.0,1.0
2018-06-14,97.53,97.97,96.5,96.73,713330,74.8317672589537,75.1693657168019,74.0414799598998,74.2179518810478,929699.744484863,0.86,1.0
2018-06-15,96.71,98.05,96.58,97.63,1078650,74.2026064966001,75.2307472545925,74.1028614976904,74.9084941811919,1405829.88152552,0.0,1.0
2018-06-18,97.18,97.6,96.59,96.86,671773,74.5632230311198,74.8854761045204,74.1105341899142,74.3176968799575,875537.530248035,0.0,1.0
2018-06-19,97.34,98.03,96.73,96.81,754878,74.685986106701,75.2154018701449,74.2179518810478,74.2793334188384,983850.228810291,0.0,1.0
2018-06-20,98.2,98.65,97.45,97.45,770121,75.3458376379499,75.6911087880219,74.7703857211631,74.7703857211631,1003716.78875475,0.0,1.0
2018-06-21,99.69,99.75,98.08,98.41,855643,76.4890687792996,76.5351049326426,75.253765331264,75.5069641746502,1115179.62019018,0.0,1.0
2018-06-22,99.27,99.92,99.22,99.72,791965,76.166815705899,76.6655407004476,76.1284522447799,76.5120868559711,1032186.58705081,0.0,1.0
2018-06-25,100.01,100.78,98.88,99.79,1384119,76.734594930462,77.3253922316964,75.8675807091699,76.5657957015379,1803954.80441962,0.0,1.0
2018-06-26,100.96,101.96,99.64,100.0,1654432,77.4635006917252,78.2307699141076,76.4507053181805,76.7269222382382,2156260.08673066,0.0,1.0
2018-06-27,99.65,101.79,99.57,101.28,1072513,76.4583780104043,78.1003341463026,76.3969964726137,77.7090268428876,1397831.38527287,0.0,1.0
2018-06-28,100.1,101.43,99.67,99.98,890758,76.8036491604764,77.824117226245,76.473723394852,76.7115768537905,1160945.82451018,0.0,1.0
2018-06-29,99.81,100.46,98.48,99.78,1503892,76.5811410859855,77.079866080534,75.5606730202169,76.558123009314,1960057.76868046,0.0,1.0
2018-07-02,98.85,100.3,98.22,99.73,926167,75.8445626324984,76.9571030049529,75.3611830223975,76.5197595481949,1207095.20593598,0.0,1.0
2018-07-03,99.28,100.17,98.62,98.82,551547,76.1744883981228,76.8573580060432,75.6680907113505,75.8215445558269,718844.160446628,0.0,1.0
2018-07-05,100.67,100.74,98.83,99.46,971834,77.2409926172344,77.2947014628011,75.8292172480508,76.3125968581517,1266614.07971304,0.0,1.0
2018-07-06,100.76,101.14,100.33,100.77,686353,77.3100468472488,77.6016091517541,76.9801210816243,77.3177195394726,894539.986719217,0.0,1.0
2018-07-09,99.31,100.97,98.7,100.97,978583,76.1975064747943,77.4711733839491,75.7294722491411,77.4711733839491,1275410.20994103,0.0,1.0
2018-07-10,99.23,100.09,98.84,99.31,1165555,76.1361249370037,76.7959764682526,75.8368899402746,76.1975064747943,1519095.20934638,0.0,1.0
2018-07-11,98.89,99.31,98.48,98.79,984717,75.8752534013937,76.1975064747943,75.5606730202169,75.7985264791555,1283404.79622321,0.0,1.0
2018-07-12,98.66,99.16,98.09,98.58,1158916,75.6987814802458,76.082416091437,75.2614380234878,75.6373999424552,1510442.4447022,0.0,1.0
2018-07-13,96.81,99.51,96.55,98.88,1324020,74.2793334188384,76.3509603192708,74.0798434210189,75.8675807091699,1725626.36604776,0.0,1.0
2018-07-16,96.71,96.89,95.45,96.61,1220369,74.2026064966001,74.340714956629,73.2358472763983,74.1258795743619,1590535.58307831,0.0,1.0
2018-07-17,94.68,96.75,94.26,96.71,1392717,72.6450499751639,74.2332972654954,72.3227969017633,74.2026064966001,1815160.77977896,0.0,1.0
2018-07-18,94.39,94.65,93.16,93.5,1599551,72.422541900673,72.6220318984924,71.4788007571427,71.7396722927527,2084732.39032497,0.0,1.0
2018-07-19,95.12,95.54,93.82,94.55,739801,72.9826484330121,73.3049015064127,71.985198443915,72.5453049762542,964200.020565022,0.0,1.0
2018-07-20,94.57,95.23,94.19,94.71,468481,72.5606503607018,73.0670480474742,72.2690880561965,72.6680680518353,610582.291500446,0.0,1.0
2018-07-23,93.98,94.6,93.58,94.52,478797,72.1079615194962,72.5836684373733,71.8010538305433,72.5222868995827,624027.376614077,0.0,1.0
2018-07-24,93.61,94.35,93.28,94.01,1089740,71.8240719072147,72.3918511317777,71.5708730638286,72.1309795961677,1420283.73901972,0.0,1.0
2018-07-25,94.25,94.47,93.39,93.96,975248,72.3151242095395,72.4839234384636,71.6552726782906,72.0926161350486,1271063.62610485,0.0,1.0
2018-07-26,94.7,95.36,94.48,94.58,1473018,72.6603953596115,73.1667930463839,72.4915961306874,72.5683230529256,1919818.95927776,0.0,1.0
2018-07-27,92.9,94.98,92.7,94.98,722970,71.2793107593233,72.8752307418786,71.1258569148468,72.8752307418786,942263.782919856,0.0,1.0
2018-07-30,93.51,93.8,92.18,93.21,1135022,71.7473449849765,71.9698530594674,70.7268769192079,71.5171642182618,1479300.83325347,0.0,1.0
2018-07-31,93.97,94.77,93.74,94.05,972957,72.1002888272724,72.7141042051783,71.9238169061244,72.161670365063,1268077.71199131,0.0,1.0
2018-08-01,92.63,92.66,90.46,91.77,1430904,71.07214806928,71.0951661459515,69.4071738567102,70.4122965380312,1864930.7938575,0.0,1.0
2018-08-02,90.95,93.97,90.71,92.57,2337260,69.7831357756776,72.1002888272724,69.5989911623058,71.0261119159371,3046205.85815078,0.0,1.0
2018-08-03,92.2,92.74,91.03,91.36,1496442,70.7422223036556,71.1565476837421,69.8445173134682,70.0977161568544,1950348.00868661,0.0,1.0
2018-08-06,93.42,94.0,92.21,92.36,1211378,71.6782907549621,72.1233069039439,70.7498949958794,70.8649853792368,1578817.40158774,0.0,1.0
2018-08-07,93.65,93.79,92.65,93.47,647623,71.85476267611,71.9621803672436,71.0874934537277,71.7166542160812,844062.267986095,0.0,1.0
2018-08-08,93.58,93.99,93.43,93.77,375091,71.8010538305433,72.11563421172,71.6859634471859,71.9468349827959,488864.910852721,0.0,1.0
2018-08-09,93.3,94.0,93.24,93.64,640914,71.5862184482762,72.1233069039439,71.5401822949333,71.8470899838862,835318.270697674,0.0,1.0
2018-08-10,92.9,93.89,92.32,93.04,495087,71.2793107593233,72.0389072894818,70.8342946103415,71.3867284504568,645258.516251633,0.0,1.0
2018-08-13,92.8,93.63,92.63,92.87,615914,71.202583837085,71.8394172916624,71.07214806928,71.2562926826518,802735.183469993,0.0,1.0
2018-08-14,92.56,93.47,92.36,92.89,859220,71.0184392237132,71.7166542160812,70.8649853792368,71.2716380670994,1119841.60831072,0.0,1.0
2018-08-15,92.95,93.24,92.29,92.47,599079,71.3176742204424,71.5401822949333,70.81127653367,70.9493849936988,780793.732530873,0.0,1.0
2018-08-16,94.27,94.3,92.98,92.99,648031,72.3304695939871,72.3534876706586,71.3406922971138,71.3483649893377,844594.02396965,0.0,1.0
2018-08-17,95.18,95.49,94.19,94.33,643170,73.0286845863551,73.2665380452936,72.2690880561965,72.3765057473301,838258.5684891,0.0,1.0
2018-08-20,94.89,95.78,94.83,95.24,495398,72.8061765118642,73.4890461197845,72.7601403585212,73.074720739698,645663.849856746,0.0,1.0
2018-08-21,93.65,94.89,93.41,94.89,993403,71.85476267611,72.8061765118642,71.6706180627383,72.8061765118642,1294725.46404959,0.0,1.0
2018-08-22,91.67,93.82,90.91,93.72,1061670,70.3355696157929,71.985198443915,69.7524450067823,71.9084715216768,1383699.44868048,0.0,1.0
2018-08-23,91.51,92.01,91.03,91.75,499234,70.2128065402117,70.5964411514029,69.8445173134682,70.3969511535835,650663.398760961,0.0,1.0
2018-08-24,92.53,92.64,91.52,91.59,454517,70.9954211470418,71.0798207615038,70.2204792324356,70.2741880780023,592382.682298553,0.0,1.0
2018-08-27,91.64,92.75,90.84,92.75,789108,70.3125515391214,71.1642203759659,69.6987361612155,71.1642203759659,1028462.99184243,0.0,1.0
2018-08-28,92.37,92.38,91.17,91.74,787877,70.8726580714606,70.8803307636844,69.9519350046017,70.3892784613597,1026858.60062734,0.0,1.0
2018-08-29,92.05,92.64,91.76,92.28,552758,70.6271319202982,71.0798207615038,70.4046238458073,70.8036038414462,720422.485191937,0.0,1.0
2018-08-30,91.84,92.36,91.59,92.23,684134,70.4660053835979,70.8649853792368,70.2741880780023,70.7652403803271,891647.911896889,0.0,1.0
2018-08-31,92.21,92.66,91.53,92.0,732492,70.7498949958794,71.0951661459515,70.2281519246594,70.5887684591791,954674.029183136,0.0,1.0
2018-09-04,91.9,92.86,91.48,92.11,585600,70.5120415369409,71.248619990428,70.1897884635403,70.6731680736412,763226.235221196,0.0,1.0
2018-09-05,92.38,93.18,91.2,91.58,718652,70.8803307636844,71.4941461415903,69.9749530812732,70.2665153857785,936636.032093892,0.0,1.0
2018-09-06,92.71,93.31,92.5,92.68,1039717,71.1335296070706,71.5938911405,70.9724030703703,71.1105115303991,1355087.58812411,0.0,1.0
2018-09-07,90.13,92.35,90.02,92.16,671745,69.153975013324,70.8573126870129,69.069575398862,70.7115315347603,875501.03719034,0.0,1.0
2018-09-10,90.91,91.85,90.33,90.56,962859,69.7524450067823,70.4736780758217,69.3074288578005,69.4839007789485,1254916.7513983,0.0,1.0
2018-09-11,90.35,91.1637,90.15,90.43,1208416,69.3227742422482,69.9471012085007,69.1693203977717,69.3841557800388,1574956.95741301,0.0,1.0
2018-09-12,90.37,90.71,89.81,90.38,1056917,69.3381196266958,69.5989911623058,68.9084488621617,69.3457923189196,1377504.75213675,0.0,1.0
2018-09-13,90.03,90.77,89.83,90.04,784613,69.7370996223347,70.3103024849419,69.5821799297381,69.7448456069645,1012928.68175688,0.86,1.0
2018-09-14,88.41,89.76,88.0,89.76,1387641,68.4822501123026,69.5279580373293,68.1646647424797,69.5279580373293,1791432.67939966,0.0,1.0
2018-09-17,89.32,89.33,88.29,88.37,1180841,69.1871347136169,69.1948806982467,68.3892982967447,68.4512661737833,1524455.64564248,0.0,1.0
2018-09-18,87.92,89.63,87.8,89.4,651533,68.1026968654411,69.4272602371416,68.0097450498832,69.2491025906555,841123.53837001,0.0,1.0
2018-09-19,86.84,88.22,86.8,88.08,1017518,67.2661305254198,68.3350764043359,67.2351465869005,68.2266326195183,1313607.0475558,0.0,1.0
2018-09-20,87.38,87.62,86.6,86.95,1607424,67.6844136954304,67.8703173265463,67.0802268943039,67.3513363563479,2075170.6552713,0.0,1.0
2018-09-21,87.69,88.34,86.78,87.25,1517322,67.9245392189551,68.4280282198939,67.2196546176408,67.5837158952427,1958849.7428168,0.0,1.0
2018-09-24,87.03,87.78,86.2,87.63,1011778,67.4133042333865,67.9942530806235,66.7703875091108,67.8780633111761,1306196.75658015,0.0,1.0
2018-09-25,86.9,87.41,86.51,87.18,1072465,67.3126064331987,67.7076516493199,67.0105130326355,67.5294940028339,1384543.15526304,0.0,1.0
2018-09-26,86.43,87.54,86.39,87.06,962245,66.9485451555969,67.8083494495077,66.9175612170775,67.436542187276,1242250.07663288,0.0,1.0
2018-09-27,85.53,87.01,85.33,86.62,747931,66.2514065389124,67.3978122641268,66.0964868463159,67.0957188635636,965572.533051464,0.0,1.0
2018-09-28,86.64,86.68,85.42,85.53,1701188,67.1112108328232,67.1421947713425,66.1662007079843,66.2514065389124,2196219.17844929,0.0,1.0
2018-10-01,85.74,87.08,85.73,86.93,777083,66.4140722161388,67.4520341565356,66.4063262315089,67.3358443870882,1003207.5160693,0.0,1.0
2018-10-02,85.81,86.32,85.5,85.99,810397,66.4682941085476,66.8633393246687,66.2281685850229,66.6077218318844,1046215.60554023,0.0,1.0
2018-10-03,85.0,86.06,84.6,85.71,868677,65.8408693535316,66.6619437242932,65.5310299683385,66.3908342622493,1121454.58778089,0.0,1.0
2018-10-04,84.81,84.96,83.7,84.73,715886,65.6936956455648,65.8098854150122,64.833891351654,65.6317277685262,924202.711742234,0.0,1.0
2018-10-05,85.31,85.52,84.61,84.69,730429,66.0809948770562,66.2436605542826,65.5387759529683,65.6007438300069,942977.600533001,0.0,1.0
2018-10-08,86.04,86.83,85.13,85.5,899980,66.6464517550336,67.2583845407899,65.9415671537193,66.2281685850229,1161866.49342741,0.0,1.0
2018-10-09,87.1,87.15,85.45,85.92,870863,67.4675261257953,67.5062560489444,66.1894386618738,66.5534999394757,1124276.69511064,0.0,1.0
2018-10-10,86.32,87.5,86.32,87.0,976870,66.8633393246687,67.7773655109884,66.8633393246687,67.390066279497,1261130.8267233,0.0,1.0
2018-10-11,84.61,86.72,84.61,86.69,1352047,65.5387759529683,67.1731787098618,65.5387759529683,67.1499407559724,1745481.12940182,0.0,1.0
2018-10-12,84.86,85.45,84.49,85.07,709243,65.732425568714,66.1894386618738,65.4458241374104,65.8950912459403,915626.65547894,0.0,1.0
2018-10-15,85.53,86.53,84.69,84.69,682072,66.2514065389124,67.0260050018951,65.6007438300069,65.6007438300069,880549.126541724,0.0,1.0
2018-10-16,86.75,87.1,85.29,85.69,871544,67.1964166637513,67.4675261257953,66.0655029077965,66.3753422929896,1125155.86029434,0.0,1.0
2018-10-17,86.06,87.1,85.32,86.58,767580,66.6619437242932,67.4675261257953,66.088740861686,67.0647349250443,990939.224232775,0.0,1.0
2018-10-18,86.37,87.15,86.04,86.05,579138,66.9020692478179,67.5062560489444,66.6464517550336,66.6541977396634,747662.211683108,0.0,1.0
2018-10-19,87.18,87.47,86.46,86.65,642213,67.5294940028339,67.7541275570989,66.9717831094863,67.1189568174531,829091.497970508,0.0,1.0
2018-10-22,85.93,88.29,85.91,87.52,583881,66.5612459241055,68.3892982967447,66.5457539548458,67.792857480248,753785.384173971,0.0,1.0
2018-10-23,86.44,86.85,85.12,85.76,495372,66.9562911402267,67.2738765100496,65.9338211690895,66.4295641853984,639521.021113939,0.0,1.0
2018-10-24,87.74,88.37,86.28,86.63,890694,67.9632691421042,68.4512661737833,66.8323553861494,67.1034648481934,1149878.34673752,0.0,1.0
2018-10-25,88.27,88.68,87.15,87.87,650973,68.3738063274851,68.691391697308,67.5062560489444,68.063966942292,840400.583152872,0.0,1.0
2018-10-26,87.69,88.67,86.27,88.3,1486503,67.9245392189551,68.6836457126782,66.8246094015196,68.3970442813745,1919062.67703652,0.0,1.0
2018-10-29,90.6,90.94,88.01,88.08,1139313,70.1786207462348,70.4419842236489,68.1724107271096,68.2266326195183,1470843.3523259,0.0,1.0
2018-10-30,90.97,91.82,89.83,90.5,2085502,70.4652221775384,71.1236308710737,69.5821799297381,70.1011608999365,2692365.27009028,0.0,1.0
2018-10-31,90.06,92.44,89.99,91.0,1552211,69.7603375762241,71.603881918123,69.7061156838153,70.4884601314279,2003891.14383593,0.0,1.0
2018-11-01,90.38,91.29,89.75,90.17,1119881,70.0082090843786,70.7130936856929,69.5202120526995,69.8455434071522,1445756.80629123,0.0,1.0
2018-11-02,87.22,90.35,86.41,90.35,1382878,67.5604779413532,69.9849711304891,66.9330531863372,69.9849711304891,1785283.68707961,0.0,1.0
2018-11-05,88.87,89.17,87.0,87.17,1338679,68.8385654052747,69.0709449441695,67.390066279497,67.5217480182041,1728223.15557558,0.0,1.0
2018-11-06,88.7,89.43,88.45,88.86,882190,68.7068836665676,69.272340544545,68.5132340508219,68.8308194206449,1138899.75536871,0.0,1.0
2018-11-07,89.53,89.7,88.54,88.97,787954,69.3498003908433,69.4814821295504,68.5829479124904,68.916025251573,1017241.88422199,0.0,1.0
2018-11-08,90.28,90.28,89.27,89.49,730658,69.9307492380803,69.9307492380803,69.1484047904678,69.318816452324,943273.237577153,0.0,1.0
2018-11-09,90.75,91.28,90.25,90.25,673551,70.2948105156822,70.7053477010631,69.9075112841909,69.9075112841909,869548.588318103,0.0,1.0
2018-11-12,91.38,92.35,90.47,91.01,791844,70.7828075473613,71.5341680564546,70.0779229460471,70.4962061160577,1022263.84099817,0.0,1.0
2018-11-13,91.78,91.92,90.57,91.71,743189,71.0926469325544,71.201090717372,70.1553827923453,71.0384250401456,959450.651552062,0.0,1.0
2018-11-14,93.0,93.5,91.92,91.96,1329692,72.0376570573933,72.4249562888847,71.201090717372,71.2320746558913,1716621.01533199,0.0,1.0
2018-11-15,92.86,93.18,91.98,92.56,890362,71.9292132725758,72.1770847807302,71.247566625151,71.6968337336809,1149449.73757308,0.0,1.0
2018-11-16,94.94,94.99,92.59,92.86,2493489,73.5403780755798,73.579107998729,71.7200716875704,71.9292132725758,3219073.0025443,0.0,1.0
2018-11-19,95.4,95.76,94.04,94.95,2792152,73.8966933685519,74.1755488152257,72.8432394588954,73.5481240602097,3604644.38471559,0.0,1.0
2018-11-20,94.5,96.22,94.08,95.8,1026304,73.1995547518674,74.5318641081977,72.8742233974147,74.206532753745,1324949.69851611,0.0,1.0
2018-11-21,92.89,94.43,92.88,94.29,654512,71.9524512264652,73.1453328594586,71.9447052418354,73.0368890746411,844969.40192689,0.0,1.0
2018-11-23,93.09,93.41,92.02,92.83,196379,72.1073709190618,72.3552424272163,71.2785505636703,71.9059753186863,253523.61176113,0.0,1.0
2018-11-26,92.62,93.45,92.38,93.36,905414,71.7433096414599,72.3862263657356,71.5574060103441,72.3165125040671,1168881.74101656,0.0,1.0
2018-11-27,93.24,93.26,92.38,92.66,937340,72.2235606885092,72.2390526577689,71.5574060103441,71.7742935799792,1210097.93434215,0.0,1.0
2018-11-28,93.79,94.42,92.57,93.12,803995,72.6495898431497,73.1375868748288,71.7045797183108,72.1306088729513,1037950.6782186,0.0,1.0
2018-11-29,94.39,94.87,92.99,93.61,787127,73.1143489209393,73.486156183171,72.0299110727635,72.5101621198128,1016174.23428525,0.0,1.0
2018-11-30,95.98,95.99,94.2,94.68,1996441,74.3459604770819,74.3537064617117,72.9671752129726,73.3389824752043,2577388.27974479,0.0,1.0
2018-12-03,97.01,97.04,95.63,95.95,1462115,75.1437968939541,75.1670348478436,74.0748510150379,74.3227225231924,1887577.97733018,0.0,1.0
2018-12-04,96.9,97.83,96.37,97.07,1117506,75.058591063026,75.7789676335999,74.6480538776451,75.190272801733,1442690.70157569,0.0,1.0
2018-12-06,99.82,99.99,96.09,96.83,1333614,77.3204185749355,77.4521003136426,74.43116630801,75.0043691706172,1721684.28383487,0.0,1.0
2018-12-07,98.7,99.77,98.37,99.77,995425,76.4528682963949,77.2816886517864,76.1972508036106,77.2816886517864,1285085.17324827,0.0,1.0
2018-12-10,97.68,98.83,96.4,98.83,684529,75.6627778641525,76.5535660965826,74.6712918315346,76.5535660965826,883721.092556915,0.0,1.0
2018-12-11,98.31,98.87,97.55,97.87,675930,76.1507748958316,76.5845500351019,75.5620800639647,75.8099515721192,872619.856999478,0.0,1.0
2018-12-12,97.3,99.12,96.86,98.81,1452682,75.3684304482191,76.7781996508476,75.0276071245067,76.538074127323,1875400.05489579,0.0,1.0
2018-12-13,97.4,98.12,96.4,96.56,1379187,76.1120449726825,76.6746802127269,75.3306071392874,75.4556371926306,1764935.02241614,0.86,1.0
2018-12-14,97.32,98.15,96.8,97.18,1351735,76.0495299460109,76.6981233477288,75.6431822726454,75.9401286493355,1729804.90863508,0.0,1.0
2018-12-17,93.2,97.67,93.0,97.67,1410253,72.8300060724231,76.3230331876992,72.673718505744,76.3230331876992,1804689.94426966,0.0,1.0
2018-12-18,93.71,94.65,93.17,93.87,1083725,73.2285393674546,73.963090930846,72.8065629374212,73.3535694207978,1386834.56787799,0.0,1.0
2018-12-19,93.78,94.67,93.1,94.16,807067,73.2832400157922,73.9787196875139,72.7518622890835,73.5801863924823,1032797.44787062,0.0,1.0
2018-12-20,93.04,94.05,92.27,93.63,1231552,72.7049760190799,73.4942282308089,72.1032688873656,73.166024340783,1576007.64561053,0.0,1.0
2018-12-21,92.58,94.91,92.46,92.8,1659083,72.3455146157181,74.1662647675287,72.2517420757107,72.517430939065,2123115.78618073,0.0,1.0
2018-12-24,88.6,92.53,88.57,92.53,424339,69.2353920388056,72.3064427240484,69.2119489038038,72.3064427240484,543023.362660063,0.0,1.0
2018-12-26,90.31,90.38,87.79,88.87,757897,70.5716507339112,70.6263513822489,68.6024273937556,69.4463802538223,969874.976115733,0.0,1.0
2018-12-27,90.7,90.77,87.77,89.83,742528,70.8764114889353,70.931112137273,68.5867986370877,70.1965605738816,950207.384730726,0.0,1.0
2018-12-28,89.96,91.48,89.33,91.28,775027,70.2981474922229,71.4859329989835,69.805841657184,71.3296454323045,991796.105689887,0.0,1.0
2018-12-31,90.48,90.48,89.37,89.96,537254,70.7044951655884,70.7044951655884,69.8370991705198,70.2981474922229,687519.821846612,0.0,1.0
2019-01-02,87.44,90.11,86.99,90.11,845744,68.3289241520673,70.4153631672322,67.9772771270395,70.4153631672322,1082292.10803054,0.0,1.0
2019-01-03,88.46,89.38,87.45,87.45,711751,69.1259907421303,69.8449135488538,68.3367385304012,68.3367385304012,910822.29395993,0.0,1.0
2019-01-04,87.84,89.83,87.72,88.65,831233,68.6414992854253,70.1965605738816,68.5477267454179,69.2744639304754,1063722.49266274,0.0,1.0
2019-01-07,87.7,88.79,87.62,88.05,864257,68.53209798875,69.3838652271507,68.4695829620784,68.8056012304383,1105983.05209396,0.0,1.0
2019-01-08,89.09,89.24,87.51,87.92,1063527,69.6182965771692,69.7355122521785,68.383624800405,68.7040143120969,1360987.34224233,0.0,1.0
2019-01-09,88.51,89.37,87.71,89.37,520223,69.1650626338001,69.8370991705198,68.539912367084,69.8370991705198,665725.381812904,0.0,1.0
2019-01-10,89.97,90.33,88.36,88.54,948343,70.3059618705569,70.5872794905791,69.0478469587908,69.1885057688019,1213587.26116415,0.0,1.0
2019-01-11,89.73,90.46,89.08,90.12,673832,70.1184167905421,70.6888664089205,69.6104821988353,70.4231775455662,862297.640584428,0.0,1.0
2019-01-14,90.03,91.17,89.09,89.69,780311,70.3528481405606,71.243687270631,69.6182965771692,70.0871592772063,998557.999949655,0.0,1.0
2019-01-15,91.58,91.8,89.97,90.23,483300,71.564076782323,71.7359931056699,70.3059618705569,70.5091357072396,618475.30199583,0.0,1.0
2019-01-16,92.01,92.54,90.73,91.35,745996,71.9000950506829,72.3142571023823,70.8998546239372,71.3843460806421,954645.357723321,0.0,1.0
2019-01-17,92.14,92.76,91.1,91.76,497603,72.0016819690243,72.4861734257292,71.1889866222934,71.7047355923341,636778.741359468,0.0,1.0
2019-01-18,92.33,92.42,91.66,92.13,549597,72.1501551573693,72.2204845623749,71.6265918089946,71.9938675906903,703315.064247884,0.0,1.0
2019-01-22,92.35,92.68,91.63,92.48,677541,72.1657839140372,72.4236583990576,71.6031486739928,72.2673708323786,867044.019428009,0.0,1.0
2019-01-23,92.13,92.81,91.47,92.38,692031,71.9938675906903,72.525245317399,71.4781186206495,72.1892270490391,885586.761256934,0.0,1.0
2019-01-24,92.03,92.42,91.85,92.2,522862,71.9157238073508,72.2204845623749,71.7750649973397,72.048568239028,669102.489865805,0.0,1.0
2019-01-25,93.15,93.22,92.04,92.04,835262,72.7909341807533,72.845634829091,71.9235381856847,71.9235381856847,1068878.37305119,0.0,1.0
2019-01-28,94.77,94.94,92.66,93.18,898393,74.0568634708534,74.1897079025305,72.4080296423897,72.8143773157552,1149666.62939363,0.0,1.0
2019-01-29,96.55,96.58,94.66,94.98,694898,75.4478228142966,75.4712659492985,73.9709053091799,74.2209654158663,889255.63916056,0.0,1.0
2019-01-30,97.53,97.67,96.06,96.26,1332555,76.2136318910238,76.3230331876992,75.064918275933,75.2212058426121,1705260.40978906,0.0,1.0
2019-01-31,98.61,98.73,96.69,97.47,998110,77.0575847510905,77.151357291098,75.5572241109719,76.1667456210201,1277273.70923869,0.0,1.0
2019-02-01,97.62,98.67,95.95,98.67,709468,76.2839612960294,77.1044710210942,74.9789601142596,77.1044710210942,907900.756375704,0.0,1.0
2019-02-04,98.01,98.02,96.88,97.18,397896,76.5887220510535,76.5965364293874,75.705697299317,75.9401286493355,509184.458437684,0.0,1.0
2019-02-05,98.03,98.51,97.18,98.51,710359,76.6043508077214,76.979440967751,75.9401286493355,76.979440967751,909040.962239718,0.0,1.0
2019-02-06,98.25,98.3,97.55,98.02,678852,76.7762671310683,76.8153390227381,76.2292606476917,76.5965364293874,868721.696069674,0.0,1.0
2019-02-07,99.6,99.85,97.98,98.33,709954,77.8312082061517,78.0265676645004,76.5652789160516,76.8387821577399,908522.686846984,0.0,1.0
2019-02-08,100.38,100.64,99.56,99.72,776711,78.4407297161999,78.6439035528826,77.7999506928159,77.9249807461591,993951.107569797,0.0,1.0
2019-02-11,99.96,100.57,99.74,100.19,654877,78.1125258261739,78.5892029045449,77.940609502827,78.2922565278548,838041.072512153,0.0,1.0
2019-02-12,99.0,100.21,98.05,99.76,704219,77.3623455061146,78.3078852845227,76.6199795643893,77.9562382594949,901183.651347407,0.0,1.0
2019-02-13,99.32,99.72,98.47,98.73,675616,77.6124056128011,77.9249807461591,76.9481834544152,77.151357291098,864580.611697113,0.0,1.0
2019-02-14,98.98,99.65,98.5,99.45,665581,77.3467167494467,77.8702800978214,76.9716265894171,77.7139925311424,851738.899188261,0.0,1.0
2019-02-15,99.72,99.79,98.57,99.34,802914,77.9249807461591,77.9796813944968,77.0263272377547,77.628034369469,1027482.88563352,0.0,1.0
2019-02-19,99.11,99.73,98.93,99.64,731103,77.4483036677881,77.9327951244931,77.307644857777,77.8624657194875,935586.899886318,0.0,1.0
2019-02-20,96.0,99.28,95.65,99.04,1672511,75.0180320059293,77.5811480994653,74.7445287642411,77.3936030194504,2140299.4947576,0.0,1.0
2019-02-21,92.28,94.08,91.0,94.08,2699291,72.1110832656996,73.5176713658107,71.1108428389538,73.5176713658107,3454261.98303254,0.0,1.0
2019-02-22,94.56,94.57,92.16,92.88,1418154,73.8927615258404,73.9005759041743,72.0173107256922,72.5799459657366,1814800.79335112,0.0,1.0
2019-02-25,93.48,94.62,92.13,94.56,1393654,73.0488086657737,73.9396477958441,71.9938675906903,73.8927615258404,1783448.33132153,0.0,1.0
2019-02-26,93.49,93.8,92.68,93.75,935294,73.0566230441076,73.2988687724601,72.4236583990576,73.2597968807904,1196888.55597949,0.0,1.0
2019-02-27,94.36,94.68,92.57,93.13,1030896,73.7364739591614,73.9865340658478,72.3377002373841,72.7753054240854,1319229.70189591,0.0,1.0
2019-02-28,95.94,96.54,93.69,94.38,1763969,74.9711457359256,75.4400084359627,73.2129106107867,73.7521027158293,2257337.59566787,0.0,1.0
2019-03-01,95.58,95.92,94.57,95.79,1130309,74.6898281159034,74.9555169792577,73.9005759041743,74.8539300609164,1446447.75527334,0.0,1.0
2019-03-04,96.3,96.49,95.27,95.99,918084,75.2524633559479,75.4009365442929,74.4475823875509,75.0102176275954,1174865.05101912,0.0,1.0
2019-03-05,97.8,97.85,96.11,96.11,979463,76.4246201060405,76.4636919977103,75.1039901676028,75.1039901676028,1253411.28640336,0.0,1.0
2019-03-06,97.25,98.18,97.08,98.05,622507,75.9948292976732,76.7215664827307,75.861984865996,76.6199795643893,796617.43186327,0.0,1.0
2019-03-07,96.93,98.1,96.54,97.56,703658,75.7447691909868,76.659051456059,75.4400084359627,76.2370750260257,900465.743951545,0.0,1.0
2019-03-08,97.06,97.59,96.31,96.93,469201,75.8463561093281,76.2605181610275,75.2602777342818,75.7447691909868,600432.919867051,0.0,1.0
2019-03-11,98.89,98.93,97.32,97.32,709720,77.2763873444412,77.307644857777,76.0495299460109,76.0495299460109,908223.238842293,0.0,1.0
2019-03-12,99.64,99.69,98.69,99.0,523454,77.8624657194875,77.9015376111572,77.1200997777621,77.3623455061146,669860.067723826,0.0,1.0
2019-03-13,100.15,101.25,99.5,99.65,630507,78.260999014519,79.1205806312536,77.7530644228122,77.8702800978214,806854.970485174,0.0,1.0
2019-03-14,100.05,100.23,97.69,99.6,1352072,78.8548917678993,78.9967596391459,76.9948463448883,78.5002220897828,1715490.3211099,0.86,1.0
2019-03-15,99.78,100.5,99.35,100.1,1792405,78.6420899610294,79.2095614460158,78.303183379718,78.8942995099122,2274178.7634157,0.0,1.0
2019-03-18,99.15,99.93,98.66,99.78,814077,78.1455524116663,78.7603131870682,77.7593565399394,78.6420899610294,1032889.67905421,0.0,1.0
2019-03-19,98.93,99.48,98.48,99.26,909426,77.9721583468093,78.4056435089517,77.6174886686929,78.2322494440948,1153867.17627885,0.0,1.0
2019-03-20,99.27,99.59,98.06,98.71,1046044,78.2401309924973,78.4923405413802,77.2864636357841,77.7987642819524,1327206.21198804,0.0,1.0
2019-03-21,100.66,100.78,98.46,98.66,547488,79.3356662204572,79.4302448012882,77.6017255718877,77.7593565399394,694645.229635565,0.0,1.0
2019-03-22,100.61,102.29,100.39,101.0,866207,79.2962584784442,80.6203586100791,79.1228644135873,79.6036388661452,1099031.50466665,0.0,1.0
2019-03-25,101.34,101.91,100.26,100.65,492325,79.8716115118332,80.3208597707807,79.0204042843536,79.3277846720546,624655.175419972,0.0,1.0
2019-03-26,101.79,101.85,100.53,101.48,668477,80.2262811899497,80.2735704803652,79.2332060912235,79.9819531894694,848154.405523214,0.0,1.0
2019-03-27,101.15,102.02,100.55,101.95,673309,79.721862092184,80.4075568032092,79.2489691880287,80.3523859643911,854285.180534902,0.0,1.0
2019-03-28,102.76,102.78,101.13,101.48,510926,80.9907913850008,81.006554481806,79.7060989953788,79.9819531894694,648255.867885288,0.0,1.0
2019-03-29,101.91,102.75,101.55,102.63,848021,80.3208597707807,80.9829098365982,80.0371240282876,80.8883312557671,1075957.35848234,0.0,1.0
2019-04-01,101.18,101.3,99.85,101.0,1001887,79.7455067373918,79.8400853182228,78.6972607998475,79.6036388661452,1271180.41890213,0.0,1.0
2019-04-02,102.09,102.28,100.15,101.25,1988902,80.4627276420273,80.6124770616765,78.9337072519252,79.8006775762099,2523491.44915073,0.0,1.0
2019-04-03,102.19,102.61,101.0,102.15,880714,80.5415431260532,80.872568158962,79.6036388661452,80.5100169324429,1117437.78635012,0.0,1.0
2019-04-04,100.92,102.31,100.65,102.12,442461,79.5405864789245,80.6361217068843,79.3277846720546,80.4863722872351,561388.419380483,0.0,1.0
2019-04-05,101.64,101.71,100.8,101.14,439400,80.1080579639109,80.163228802729,79.4460078980934,79.7139805437814,557504.664763186,0.0,1.0
2019-04-08,100.13,101.34,99.62,101.23,1102919,78.91794415512,79.8716115118332,78.515985186588,79.7849144794047,1399368.42821108,0.0,1.0
2019-04-09,100.99,101.67,99.92,100.44,644635,79.5957573177426,80.1317026091186,78.7524316386656,79.1622721556002,817904.004482514,0.0,1.0
2019-04-10,101.99,102.31,101.32,101.36,805370,80.3839121580015,80.6361217068843,79.855848415028,79.8873746086384,1021842.35744271,0.0,1.0
2019-04-11,101.6,102.53,100.97,102.18,700115,80.0765317703005,80.8095157717412,79.5799942209374,80.5336615776506,888296.263929627,0.0,1.0
2019-04-12,102.19,102.21,100.8,101.57,448066,80.5415431260532,80.5573062228584,79.4460078980934,80.0528871250927,568499.966139695,0.0,1.0
2019-04-15,101.68,102.69,101.23,102.36,469603,80.1395841575212,80.9356205461827,79.7849144794047,80.6755294488972,595825.814944894,0.0,1.0
2019-04-16,100.03,101.62,99.395,101.62,440733,78.8391286710941,80.0922948671057,78.3386503475297,80.0922948671057,559195.956793521,0.0,1.0
2019-04-17,99.79,100.33,98.95,100.11,751243,78.649971509432,79.0755751231717,77.9879214436145,78.9021810583148,953166.765750319,0.0,1.0
2019-04-18,100.7,100.92,99.5,99.81,625095,79.3671924140675,79.5405864789245,78.4214066057569,78.6657346062371,793111.921757269,0.0,1.0
2019-04-22,99.24,100.52,97.95,100.23,773671,78.2164863472896,79.2253245428209,77.1997666033557,78.9967596391459,981623.10307692,0.0,1.0
2019-04-23,100.09,100.31,99.3,99.69,570844,78.8864179615096,79.0598120263666,78.2637756377051,78.5711560254061,724279.000573683,0.0,1.0
2019-04-24,101.81,101.99,100.29,100.56,497211,80.2420442867549,80.3839121580015,79.0440489295614,79.2568507364313,630854.464887502,0.0,1.0
2019-04-25,102.04,102.36,101.17,101.46,603990,80.4233199000144,80.6755294488972,79.7376251889892,79.9661900926643,766334.188598809,0.0,1.0
2019-04-26,103.56,104.03,101.77,102.44,1107670,81.6213152572079,81.9917480321295,80.2105180931445,80.7385818361179,1405396.431539,0.0,1.0
2019-04-29,102.65,103.9,102.0,103.58,1468134,80.9040943525723,81.8892879028959,80.391793706404,81.6370783540131,1862748.18729503,0.0,1.0
2019-04-30,103.69,104.43,102.4,102.97,1337283,81.7237753864415,82.3070099682331,80.7070556425076,81.1563039014551,1696726.24171258,0.0,1.0
2019-05-01,105.99,108.07,103.1,103.5,1649962,83.5365315190369,85.1758935867753,81.2587640306888,81.5740259667923,2093449.04797905,0.0,1.0
2019-05-02,106.46,107.09,105.1,106.02,1075161,83.9069642939586,84.4035018433217,82.8350737112065,83.5601761642447,1364149.46033558,0.0,1.0
2019-05-03,106.28,107.18,105.72,106.75,624293,83.765096422712,84.474435778945,83.323729712167,84.1355291976336,792094.355209385,0.0,1.0
2019-05-06,106.25,106.69,105.44,106.21,396800,83.7414517775042,84.0882399072181,83.1030463568945,83.7099255838939,503454.371820738,0.0,1.0
2019-05-07,104.16,106.04,103.55,106.03,954910,82.0942081613632,83.5759392610499,81.6134337088053,83.5680577126473,1211576.64867777,0.0,1.0
2019-05-08,103.43,105.28,103.1,104.26,1428210,81.5188551279742,82.9769415824531,81.2587640306888,82.1730236453891,1812093.16627544,0.0,1.0
2019-05-09,103.79,104.14,102.89,103.25,1012929,81.8025908704674,82.078445064558,81.0932515142344,81.3769872567276,1285190.35633571,0.0,1.0
2019-05-10,105.88,106.16,103.84,103.84,523498,83.4498344866084,83.6705178418809,81.8419986124804,81.8419986124804,664207.048234407,0.0,1.0
2019-05-13,107.62,107.62,105.17,105.17,1528986,84.8212239086589,84.8212239086589,82.8902445500246,82.8902445500246,1939956.36631225,0.0,1.0
2019-05-14,106.63,108.2,105.73,107.77,1241815,84.0409506168026,85.278353716009,83.3316112605696,84.9394471346977,1575597.75892785,0.0,1.0
2019-05-15,106.53,107.85,106.31,106.82,688780,83.9621351327767,85.0024995219184,83.7887410679197,84.1907000364518,873914.57213379,0.0,1.0
2019-05-16,106.25,107.09,106.18,106.18,710165,83.7414517775042,84.4035018433217,83.6862809386861,83.6862809386861,901047.565433655,0.0,1.0
2019-05-17,105.99,106.28,105.46,105.97,1131715,83.5365315190369,83.765096422712,83.1188094536997,83.5207684222317,1435904.39618222,0.0,1.0
2019-05-20,105.87,106.47,105.37,105.98,546239,83.4419529382059,83.9148458423612,83.0478755180764,83.5286499706343,693060.515647651,0.0,1.0
2019-05-21,106.51,106.87,105.71,106.04,775599,83.9463720359715,84.2301077784647,83.3158481637644,83.5759392610499,984069.322907743,0.0,1.0
2019-05-22,106.25,107.0,106.11,106.67,476771,83.7414517775042,84.3325679076984,83.631110099868,84.0724768104129,604920.474564882,0.0,1.0
2019-05-23,106.69,107.02,106.02,106.02,1104633,84.0882399072181,84.3483310045035,83.5601761642447,83.5601761642447,1401543.12779097,0.0,1.0
2019-05-24,106.98,107.83,106.74,107.22,750788,84.3168048108932,84.9867364251132,84.1276476492311,84.5059619725553,952589.468020534,0.0,1.0
2019-05-28,105.3,107.86,105.26,107.39,1584604,82.9927046792583,85.010381070321,82.9611784856479,84.6399482953993,2010523.71825763,0.0,1.0
2019-05-29,104.77,105.47,103.94,105.47,1051894,82.5749826139211,83.1266910021023,81.9208140965062,83.1266910021023,1334628.61137098,0.0,1.0
2019-05-30,105.66,105.79,104.73,104.92,599111,83.2764404217515,83.3789005509852,82.5434564203107,82.6932058399599,760143.780634814,0.0,1.0
2019-05-31,107.16,107.59,105.3,105.65,657562,84.4586726821398,84.7975792634511,82.9927046792583,83.2685588733489,834305.603939486,0.0,1.0
2019-06-03,107.05,107.9,105.8,107.58,948047,84.3719756497113,85.0419072639313,83.3867820993877,84.7896977150485,1202868.96885468,0.0,1.0
2019-06-04,106.37,106.88,105.409,106.88,835516,83.8360303583353,84.2379893268673,83.0786135568465,84.2379893268673,1060091.18680992,0.0,1.0
2019-06-05,109.73,109.83,106.59,107.0,787850,86.4842306216051,86.5630461056309,84.0094244231922,84.3325679076984,999613.222880464,0.0,1.0
2019-06-06,108.91,109.95,108.38,109.84,742699,85.8379436525928,86.657624686462,85.4202215872556,86.5709276540335,942326.256292566,0.0,1.0
2019-06-07,109.48,110.79,109.23,109.64,802968,86.2871919115403,87.3196747522795,86.0901532014756,86.4132966859818,1018794.73294394,0.0,1.0
2019-06-10,109.12,109.57,108.64,109.49,441344,86.0034561690472,86.3581258471636,85.6251418457229,86.2950734599429,559971.185173517,0.0,1.0
2019-06-11,109.11,109.51,107.96,109.26,604877,85.9955746206446,86.3108365567481,85.0891965543469,86.1137978466834,767459.601975333,0.0,1.0
2019-06-12,108.83,110.43,108.76,109.4,541051,85.7748912653721,87.0359390097863,85.719720426554,86.2241395243196,686478.05274189,0.0,1.0
2019-06-13,108.05,108.44,107.55,108.03,880051,85.8694698462031,86.1794105518026,85.4721099672295,85.8535754510442,1107372.74517137,0.9,1.0
2019-06-14,108.06,108.88,107.9,108.01,913029,85.8774170437826,86.5290872452994,85.7502618825111,85.8376810558853,1148869.13389232,0.0,1.0
2019-06-17,108.76,109.23,108.32,108.53,737399,86.4337208743457,86.8072391605809,86.0840441808489,86.2509353300178,927872.992493187,0.0,1.0
2019-06-18,108.35,109.23,107.17,109.23,1014094,86.1078857735873,86.8072391605809,85.1701164592095,86.8072391605809,1276039.74842573,0.0,1.0
2019-06-19,109.09,109.62,107.07,107.84,765546,86.6959783944683,87.1171798661804,85.0906444834148,85.7025786970342,963290.508817058,0.0,1.0
2019-06-20,109.08,109.76,108.6,109.49,886058,86.6880311968888,87.228440632293,86.3065657130741,87.0138662976472,1114931.38447778,0.0,1.0
2019-06-21,107.74,108.99,106.89,108.99,1681597,85.6231067212395,86.6165064186736,84.9475949269843,86.6165064186736,2115962.24100869,0.0,1.0
2019-06-24,107.23,108.26,106.87,107.95,800484,85.2177996446864,86.0363609953721,84.9317005318254,85.7899978704084,1007253.17572022,0.0,1.0
2019-06-25,106.39,107.88,106.39,107.58,798875,84.5502350480107,85.7343674873521,84.5502350480107,85.4959515599679,1005228.56266146,0.0,1.0
2019-06-26,105.06,106.43,104.12,106.42,1229853,83.4932577699408,84.5820238383286,82.7462211974703,84.5740766407491,1547530.41899531,0.0,1.0
2019-06-27,105.61,106.38,105.17,105.74,614614,83.9303536368118,84.5422878504312,83.580676943315,84.0336672053449,773371.989124216,0.0,1.0
2019-06-28,106.1,106.56,105.48,105.49,1194849,84.319766318206,84.6853374068617,83.8270400682786,83.8349872658581,1503484.70394927,0.0,1.0
2019-07-01,105.71,106.65,104.22,106.65,717504,84.0098256126065,84.756862185077,82.8256931732651,84.756862185077,902839.010638517,0.0,1.0
2019-07-02,107.31,108.56,106.16,106.16,1801258,85.2813772253222,86.2747769227562,84.3674495036828,84.3674495036828,2266532.29894846,0.0,1.0
2019-07-03,108.5,108.62,107.39,107.39,519799,86.2270937372794,86.3224601082331,85.3449548059579,85.3449548059579,654065.782059599,0.0,1.0
2019-07-05,108.5,108.9,106.77,107.95,378687,86.2270937372794,86.5449816404583,84.8522285560306,85.7899978704084,476503.819381729,0.0,1.0
2019-07-08,109.42,109.83,108.29,108.53,568406,86.9582359145909,87.2840710153493,86.0602025881105,86.2509353300178,715228.222673319,0.0,1.0
2019-07-09,110.56,110.8,109.35,109.4,491233,87.8642164386508,88.0549491805581,86.9026055315346,86.942341519432,618121.03585902,0.0,1.0
2019-07-10,111.44,111.57,109.75,110.87,547116,88.5635698256444,88.6668833941775,87.2204934347135,88.1105795636145,688438.905071613,0.0,1.0
2019-07-11,110.6,111.62,110.06,111.18,510501,87.8960052289687,88.7066193820749,87.4668565596772,88.3569426885781,642366.060356421,0.0,1.0
2019-07-12,110.86,111.12,110.08,110.85,337396,88.102632366035,88.3092595031013,87.4827509548361,88.0946851684555,424547.139574683,0.0,1.0
2019-07-15,111.99,112.62,110.94,111.3,788937,89.0006656925154,89.5013391400222,88.1662099466708,88.4523090595318,992723.525633473,0.0,1.0
2019-07-16,111.4,111.95,111.01,111.72,518617,88.5317810353265,88.9688769021975,88.2218403297271,88.7860913578696,652578.4653191,0.0,1.0
2019-07-17,111.34,112.27,110.65,111.82,417674,88.4840978498497,89.2231872247406,87.9357412168661,88.8655633336644,525561.364019478,0.0,1.0
2019-07-18,111.09,111.53,110.23,110.98,524455,88.2854179103629,88.6350946038597,87.6019589185282,88.1979987369887,659924.451047553,0.0,1.0
2019-07-19,108.69,111.37,108.5,111.22,649994,86.3780904912894,88.5079394425881,86.2270937372794,88.388731478896,817890.826923574,0.0,1.0
2019-07-22,108.69,109.32,108.01,108.85,450886,86.3780904912894,86.8787639387962,85.8376810558853,86.505245652561,567352.196156061,0.0,1.0
2019-07-23,110.0,110.02,108.25,108.63,326965,87.4191733742003,87.4350677693593,86.0284137977926,86.3304073058126,411421.758085562,0.0,1.0
2019-07-24,109.82,110.15,108.95,110.13,664370,87.2761238177698,87.5383813378924,86.5847176283557,87.5224869427335,835980.222406999,0.0,1.0
2019-07-25,109.95,110.24,109.17,109.96,517566,87.379437386303,87.6099061161077,86.7595559751041,87.3873845838824,651255.986559147,0.0,1.0
2019-07-26,110.26,110.7,109.44,110.01,456730,87.6258005112666,87.9754772047634,86.9741303097499,87.4271205717798,574705.731715684,0.0,1.0
2019-07-29,111.41,112.18,110.47,110.7,568431,88.539728232906,89.1516624465254,87.7926916604356,87.9754772047634,715259.680303194,0.0,1.0
2019-07-30,111.9,112.82,111.13,111.29,699509,88.9291409143001,89.6602830916116,88.3172067006807,88.4443618619523,880195.808654361,0.0,1.0
2019-07-31,112.39,114.27,111.7,111.85,1424150,89.3185535956943,90.8126267406352,88.7701969627107,88.8894049264028,1792015.34346964,0.0,1.0
2019-08-01,114.15,114.46,111.81,112.79,713866,90.7172603696815,90.9636234946452,88.8576161360849,89.6364414988732,898261.296339081,0.0,1.0
2019-08-02,114.81,115.4,113.17,114.34,716407,91.2417754099267,91.7106600671156,89.9384350068932,90.8682571236915,901458.649839594,0.0,1.0
2019-08-05,114.12,115.59,112.63,114.9,1041504,90.6934187769431,91.8616568211256,89.5092863376017,91.313300188142,1310529.89382088,0.0,1.0
2019-08-06,115.25,116.16,113.62,113.82,995311,91.5914521034235,92.3146470831555,90.2960588979695,90.4550028495589,1252405.00194791,0.0,1.0
2019-08-07,116.98,117.62,114.47,115.25,840922,92.9663172846723,93.4749379297586,90.9715706922246,91.5914521034235,1058136.52119593,0.0,1.0
2019-08-08,118.71,118.81,115.94,116.84,841310,94.3411824659211,94.4206544417158,92.1398087364071,92.8550565185597,1058624.74361159,0.0,1.0
2019-08-09,118.64,119.19,117.46,118.73,1288349,94.2855520828648,94.7226479497358,93.347782768487,94.35707686108,1621136.23968246,0.0,1.0
2019-08-12,119.1,119.25,118.07,118.61,648300,94.6511231715205,94.7703311352126,93.8325618208348,94.2617104901264,815759.257923232,0.0,1.0
2019-08-13,119.01,119.37,117.49,119.05,761282,94.5795983933053,94.8656975061663,93.3716243612254,94.6113871836232,957925.095465546,0.0,1.0
2019-08-14,117.97,119.42,117.88,119.07,565097,93.7530898450401,94.9054334940637,93.6815650668249,94.6272815787821,711064.49078304,0.0,1.0
2019-08-15,120.8,121.09,118.07,118.29,771495,96.0021467600309,96.2326154898356,93.8325618208348,94.0074001675832,970776.166422156,0.0,1.0
2019-08-16,120.62,121.36,120.39,121.13,944930,95.8590972036004,96.4471898244814,95.6763116592725,96.2644042801535,1189010.32791825,0.0,1.0
2019-08-19,121.71,122.03,120.18,121.05,619351,96.7253417397629,96.9796520623061,95.5094205101036,96.2008266995177,779332.580832966,0.0,1.0
2019-08-20,120.96,122.87,120.62,122.83,730521,96.1293019213025,97.6472166589818,95.8590972036004,97.6154278686639,919218.369361927,0.0,1.0
2019-08-21,120.77,121.87,120.64,121.31,1000071,95.9783051672925,96.8524969010345,95.8749915987593,96.407453836584,1258394.53467614,0.0,1.0
2019-08-22,121.37,121.65,120.21,121.0,1305559,96.4551370220609,96.6776585542861,95.533262102842,96.1610907116204,1642791.67208853,0.0,1.0
2019-08-23,121.0,123.16,120.53,121.75,805267,96.1610907116204,97.8776853887865,95.7875724253851,96.7571305300808,1013271.64946794,0.0,1.0
2019-08-26,121.52,121.73,120.34,121.22,567942,96.5743449857529,96.7412361349219,95.6365756713752,96.3359290583688,714644.369062835,0.0,1.0
2019-08-27,121.23,122.82,121.17,121.95,676458,96.3438762559482,97.6074806710844,96.2961930704714,96.9160744816703,851190.615604248,0.0,1.0
2019-08-28,121.0,121.93,120.97,121.58,616727,96.1610907116204,96.9001800865113,96.1372491188819,96.6220281712298,776030.788001266,0.0,1.0
2019-08-29,121.21,121.67,120.54,121.46,821268,96.3279818607893,96.693552949445,95.7955196229646,96.5266618002761,1033405.79089325,0.0,1.0
2019-08-30,121.92,122.28,120.73,121.45,678579,96.8922328889319,97.1783320017929,95.9465163769746,96.5187146026966,853859.480922857,0.0,1.0
2019-09-03,122.46,123.37,121.64,121.79,906093,97.3213815582234,98.0445765379554,96.6697113567066,96.7889193203987,1140141.52905975,0.0,1.0
2019-09-04,123.52,124.46,122.69,122.99,1050811,98.1637845016475,98.9108210741179,97.5041671025512,97.7425830299354,1322240.94027081,0.0,1.0
2019-09-05,121.2,123.74,120.77,123.17,1009109,96.3200346632098,98.3386228483959,95.9783051672925,97.8856325863659,1269767.09702862,0.0,1.0
2019-09-06,119.74,121.87,119.66,121.54,917815,95.1597438166068,96.8524969010345,95.096166235971,96.5902393809119,1154891.38255562,0.0,1.0
2019-09-09,118.28,119.88,117.73,119.64,1292665,93.9994529700038,95.2710045827194,93.5623571031328,95.0802718408121,1626567.08490411,0.0,1.0
2019-09-10,115.78,118.14,115.01,117.61,1088336,92.0126535751356,93.8881922038912,91.4007193615162,93.4669907321791,1369458.84271346,0.0,1.0
2019-09-11,116.54,116.94,114.63,115.34,841075,92.6166405911755,92.9345284943544,91.0987258534962,91.6629768816388,1058329.04189076,0.0,1.0
2019-09-12,117.0,118.92,116.65,117.68,965089,92.9822116798313,94.50807361509,92.7040597645497,93.5226211152354,1214376.5023444,0.0,1.0
2019-09-13,116.12,116.85,115.54,116.27,1073510,92.9981060749902,93.5827479750483,92.5335960722043,93.1182379722624,1340414.19187055,0.9,1.0
2019-09-16,117.12,117.27,114.27,115.07,1031158,93.7989853901382,93.9191172874104,91.5164793419663,92.1571827940848,1287532.31666296,0.0,1.0
2019-09-17,117.72,118.47,117.16,117.72,845676,94.2795129792271,94.8801724655881,93.8310205627442,94.2795129792271,1055934.37613466,0.0,1.0
2019-09-18,116.83,118.15,115.82,117.92,695305,93.5667303887453,94.6238910847407,92.7578422804458,94.4396888422567,868176.998517531,0.0,1.0
2019-09-19,116.85,117.58,116.19,117.45,791141,93.5827479750483,94.1673898751063,93.0541676270506,94.0632755641371,987840.471137354,0.0,1.0
2019-09-20,115.98,117.81,115.71,117.38,1715399,92.8859829708695,94.3515921175904,92.6697455557795,94.0072140120767,2141894.4996512,0.0,1.0
2019-09-23,115.74,116.24,115.36,115.52,996055,92.6937719352339,93.094211592808,92.3894377954777,92.5175784859014,1243701.74277242,0.0,1.0
2019-09-24,116.34,116.87,115.33,116.12,1399106,93.1742995243228,93.5987655613512,92.3654114160232,92.9981060749902,1746962.33694259,0.0,1.0
2019-09-25,117.07,117.15,116.09,116.4,791854,93.7589414243808,93.8230117695927,92.9740796955358,93.2223522832317,988730.742600875,0.0,1.0
2019-09-26,117.98,118.25,116.83,117.41,939229,94.4877416011656,94.7039790162555,93.5667303887453,94.0312403915312,1172747.23199261,0.0,1.0
2019-09-27,116.69,118.08,115.9,118.04,631521,93.4546072846246,94.5678295326803,92.8219126256576,94.5357943600744,788534.53704603,0.0,1.0
2019-09-30,116.82,117.78,116.44,116.46,763770,93.5587215955938,94.3275657381359,93.2543874558376,93.2704050421405,953664.285684319,0.0,1.0
2019-10-01,115.67,116.71,113.93,116.51,805965,92.6377103831736,93.4706248709275,91.244180374816,93.3104490078979,1006350.12636207,0.0,1.0
2019-10-02,115.2,116.74,114.99,115.82,818917,92.261297105054,93.494651250382,92.0931124488729,92.7578422804458,1022522.35075971,0.0,1.0
2019-10-03,116.65,117.21,115.42,115.47,1337566,93.4225721120187,93.8710645285016,92.4374905543866,92.477534520144,1670121.7957574,0.0,1.0
2019-10-04,117.45,117.84,116.31,116.83,588820,94.0632755641371,94.3756184970448,93.1502731448683,93.5667303887453,735216.890813518,0.0,1.0
2019-10-07,116.75,117.49,116.55,116.89,572098,93.5026600435335,94.095310736743,93.3424841805039,93.6147831476542,714337.340444672,0.0,1.0
2019-10-08,117.02,117.81,115.76,116.89,930334,93.7188974586234,94.3515921175904,92.7097895215369,93.6147831476542,1161640.68968123,0.0,1.0
2019-10-09,116.86,117.81,116.65,117.34,472706,93.5907567681998,94.3515921175904,93.4225721120187,93.9751788394708,590233.748155454,0.0,1.0
2019-10-10,116.28,116.99,115.69,116.62,544955,93.1262467654139,93.694871079169,92.6537279694765,93.3985457325642,680445.84207955,0.0,1.0
2019-10-11,115.67,116.33,115.46,116.0,709837,92.6377103831736,93.1662907311713,92.4695257269925,92.9020005571724,886322.054489309,0.0,1.0
2019-10-14,115.24,116.0,114.86,115.82,459416,92.2933322776599,92.9020005571724,91.9889981379037,92.7578422804458,573639.487636261,0.0,1.0
2019-10-15,115.0,115.56,113.81,115.25,606345,92.1011212420244,92.5496136585073,91.1480748569982,92.3013410708114,757099.089127955,0.0,1.0
2019-10-16,115.17,115.2,114.11,114.89,791106,92.2372707255996,92.261297105054,91.3883386515426,92.0130245173581,987796.769172104,0.0,1.0
2019-10-17,114.3,115.52,114.23,115.05,579369,91.5405057214208,92.5175784859014,91.4844441693604,92.1411652077818,723416.111568453,0.0,1.0
2019-10-18,114.24,114.55,113.43,114.3,906863,91.4924529625119,91.7407255502078,90.843740717242,91.5405057214208,1132334.15178462,0.0,1.0
2019-10-21,115.64,115.92,114.03,114.03,971345,92.6136840037191,92.8379302119606,91.3242683063308,91.3242683063308,1212848.15530596,0.0,1.0
2019-10-22,115.22,116.52,114.99,115.75,911673,92.277314691357,93.3184578010494,92.0931124488729,92.7017807283854,1138340.05043754,0.0,1.0
2019-10-23,115.68,115.95,114.55,115.29,975933,92.6457191763251,92.861956591415,91.7407255502078,92.3333762434173,1218576.85863644,0.0,1.0
2019-10-24,115.55,116.51,115.0,115.87,622873,92.5416048653558,93.3104490078979,92.1011212420244,92.7978862462032,777736.405746558,0.0,1.0
2019-10-25,112.23,114.78,112.03,114.54,795497,89.8826855390643,91.9249277926918,89.7225096760347,91.7327167570563,993279.492869605,0.0,1.0
2019-10-28,112.07,112.82,111.59,112.12,964960,89.7545448486406,90.3552043350017,89.3701227773696,89.7945888143981,1204875.66821679,0.0,1.0
2019-10-29,112.73,113.52,111.95,112.16,783598,90.2831251966384,90.9158198556053,89.6584393308229,89.826623987004,978422.073312201,0.0,1.0
2019-10-30,110.85,112.41,108.05,112.14,2113151,88.77747208416,90.026843815791,86.5350100017455,89.810606400701,2638538.61628252,0.0,1.0
2019-10-31,112.27,112.37,110.98,111.17,1152519,89.9147207116703,89.9948086431851,88.8815863951293,89.0337534650074,1439067.00822578,0.0,1.0
2019-11-01,111.22,113.04,110.1,112.36,925087,89.0737974307648,90.5313977843342,88.176812597799,89.9867998500336,1155089.14077648,0.0,1.0
2019-11-04,109.01,110.98,108.69,110.98,1048087,87.3038541442877,88.8815863951293,87.0475727634403,88.8815863951293,1308670.33294057,0.0,1.0
2019-11-05,107.11,108.74,105.93,108.37,1522253,85.7821834455064,87.0876167291977,84.8371458536317,86.7912913825929,1900727.07736074,0.0,1.0
2019-11-06,108.9,109.07,107.06,107.56,917089,87.2157574196214,87.3519069031965,85.742139479749,86.142579137323,1145102.61740307,0.0,1.0
2019-11-07,107.97,109.01,107.64,108.43,803394,86.4709396565337,87.3038541442877,86.2066494825348,86.8393441415018,1003139.90485757,0.0,1.0
2019-11-08,106.29,108.18,106.06,107.85,735548,85.125462407085,86.6391243127148,84.9412601646009,86.3748341387159,918425.518161919,0.0,1.0
2019-11-11,105.66,106.8,105.37,106.21,829278,84.6209084385417,85.5339108578105,84.3886534371488,85.0613920618731,1035459.38110127,0.0,1.0
2019-11-12,104.47,107.14,104.39,105.83,716116,83.6678620535155,85.8062098249608,83.6037917083037,84.7570579221169,894162.18705515,0.0,1.0
2019-11-13,105.36,106.1,104.57,104.85,772561,84.3806446439973,84.9732953372068,83.7479499850304,83.9721961932718,964640.970727526,0.0,1.0
2019-11-14,107.11,107.23,105.66,105.66,714891,85.7821834455064,85.8782889633241,84.6209084385417,84.6209084385417,892632.618271401,0.0,1.0
2019-11-15,107.2,107.36,106.66,107.21,801815,85.8542625838697,85.9824032742934,85.4217877536898,85.8622713770212,1001168.32191101,0.0,1.0
2019-11-18,106.5,107.74,106.09,107.0,948638,85.2936470632661,86.2867374140496,84.9652865440554,85.6940867208401,1184495.56887937,0.0,1.0
2019-11-19,106.8,107.18,105.8,106.77,1219407,85.5339108578105,85.8382449975667,84.7330315426624,85.509884478356,1522585.20970116,0.0,1.0
2019-11-20,106.97,107.6,106.02,107.22,630131,85.6700603413856,86.1746143099289,84.909224991995,85.8702801701727,786798.944711819,0.0,1.0
2019-11-21,105.64,106.63,105.2,106.55,833205,84.6048908522388,85.3977613742353,84.2525039535736,85.3336910290235,1040362.74160232,0.0,1.0
2019-11-22,105.6,106.0,104.48,105.99,933766,84.5728556796328,84.8932074056921,83.675870846667,84.8851986125406,1165925.97953088,0.0,1.0
2019-11-25,105.06,106.42,104.85,105.97,1277887,84.1403808494529,85.2295767180542,83.9721961932718,84.8691810262376,1595604.95049593,0.0,1.0
2019-11-26,107.0,107.01,104.94,105.37,2358060,85.6940867208401,85.7020955139916,84.0442753316351,84.3886534371488,2944338.74792249,0.0,1.0
2019-11-27,106.21,106.51,105.68,106.5,580200,85.0613920618731,85.3016558564176,84.6369260248447,85.2936470632661,724453.721086246,0.0,1.0
2019-11-29,106.05,106.91,105.72,106.42,449563,84.9332513714495,85.6220075824768,84.6689611974506,85.2295767180542,561336.760104611,0.0,1.0
2019-12-02,104.61,105.96,104.32,105.73,762240,83.7799851576363,84.8611722330861,83.5477301562433,84.6769699906021,951753.885489106,0.0,1.0
2019-12-03,106.24,106.39,104.91,104.91,812824,85.0854184413276,85.2055503385998,84.0202489521807,84.0202489521807,1014914.46292348,0.0,1.0
2019-12-04,106.45,106.98,105.55,105.7,1006551,85.2536030975087,85.6780691345371,84.5328117138754,84.6529436111476,1256807.33783709,0.0,1.0
2019-12-05,107.08,107.08,106.01,106.31,612053,85.7581570660519,85.7581570660519,84.9012161988435,85.1414799933879,764226.255346432,0.0,1.0
2019-12-06,107.5,107.88,106.59,107.08,932724,86.0945263784141,86.3988605181704,85.3657262016294,85.7581570660519,1164624.90959401,0.0,1.0
2019-12-09,106.63,107.65,106.39,107.64,899777,85.3977613742353,86.2146582756863,85.2055503385998,86.2066494825348,1123486.37676287,0.0,1.0
2019-12-10,105.42,106.73,104.2,106.56,1008148,84.4286974029062,85.4778493057501,83.4516246384256,85.341699822175,1258801.39608007,0.0,1.0
2019-12-11,104.96,105.81,104.03,105.61,1345712,84.0602929179381,84.7410403358139,83.3154751548504,84.5808644727843,1680293.11601243,0.0,1.0
2019-12-12,102.4,105.13,101.86,104.93,1590885,82.0100418711591,84.1964424015133,81.5775670409792,84.0362665384837,1986422.88533315,0.0,1.0
2019-12-13,102.29,102.61,100.83,101.89,1153136,82.6427365301261,82.9012728062981,81.463164770091,82.319566184911,1427279.47297585,0.9,1.0
2019-12-16,103.24,103.46,101.64,102.41,1134070,83.4102661000119,83.5880097898802,82.1175847191516,82.7396876336906,1403680.77305514,0.0,1.0
2019-12-17,102.69,103.79,102.43,103.29,1002615,82.9659068753411,83.8546253246826,82.7558461509514,83.4506623931638,1240974.01243017,0.0,1.0
2019-12-18,103.51,103.92,102.6,102.7,901408,83.6284060830321,83.9596556868775,82.8931935476677,82.9739861339715,1115706.33054229,0.0,1.0
2019-12-19,103.85,104.19,103.09,103.31,621352,83.9031008764649,84.1777956698977,83.2890772205562,83.4668209104245,769070.565043921,0.0,1.0
2019-12-20,104.47,105.13,103.83,104.18,1564078,84.4040149115483,84.9372459811531,83.8869423592041,84.1697164112673,1935917.7265588,0.0,1.0
2019-12-23,103.8,105.14,103.65,104.75,462499,83.862704583313,84.9453252397835,83.7415157038573,84.6302341531988,572452.277070402,0.0,1.0
2019-12-24,104.4,104.55,103.48,103.95,170971,84.3474601011356,84.4686489805913,83.6041683071409,83.9838934627686,211617.188930146,0.0,1.0
2019-12-26,104.6,104.65,103.65,104.55,374671,84.5090452737432,84.549441566895,83.7415157038573,84.4686489805913,463744.282911411,0.0,1.0
2019-12-27,104.51,105.14,104.07,104.87,446695,84.4363319460698,84.9453252397835,84.0808445663332,84.7271852567633,552891.076317923,0.0,1.0
2019-12-30,104.32,104.8,103.59,104.21,688819,84.2828260320926,84.6706304463507,83.6930401520751,84.1939541871585,852576.98944075,0.0,1.0
2019-12-31,105.62,105.62,104.25,104.45,1026803,85.3331296540416,85.3331296540416,84.22627122168,84.3878563942875,1270912.40295162,0.0,1.0
2020-01-02,104.73,105.93,104.23,105.88,950862,84.6140756359381,85.5835866715833,84.2101127044192,85.5431903784314,1176917.39242618,0.0,1.0
2020-01-03,106.52,106.59,104.4,104.58,744960,86.0602629307755,86.1168177411882,84.3474601011356,84.4928867564824,922064.800845769,0.0,1.0
2020-01-06,106.45,107.02,105.71,106.51,1207570,86.0037081203629,86.4642258622944,85.405842981715,86.0521836721452,1494654.46675972,0.0,1.0
2020-01-07,105.97,106.26,105.26,105.89,893581,85.6159037061048,85.8502022063857,85.042276343348,85.5512696370618,1106018.56046575,0.0,1.0
2020-01-08,106.18,106.41,105.15,105.99,788903,85.7855681373427,85.9713910858414,84.9534044984139,85.6320622233656,976454.692307814,0.0,1.0
2020-01-09,105.88,106.82,105.64,105.88,639829,85.5431903784314,86.3026406896868,85.3492881713024,85.5431903784314,791940.237677657,0.0,1.0
2020-01-10,107.77,107.86,105.9,106.07,817375,87.0701702595726,87.142883587246,85.5593488956922,85.6966962924086,1011695.54954804,0.0,1.0
2020-01-13,108.12,108.23,107.08,107.77,1045749,87.3529443116359,87.44181615657,86.5127014140766,87.0701702595726,1294362.5743928,0.0,1.0
2020-01-14,108.35,108.39,107.02,108.0,1062562,87.5387672601345,87.571084294656,86.4642258622944,87.2559932080713,1315172.65211056,0.0,1.0
2020-01-15,109.59,109.81,108.67,108.84,1268256,88.5405953303013,88.7183390201696,87.7973035363066,87.934650933023,1569767.79432647,0.0,1.0
2020-01-16,110.91,110.96,109.44,109.81,863844,89.607057469511,89.6474537626629,88.4194064508456,88.7183390201696,1069211.96550394,0.0,1.0
2020-01-17,111.56,112.0,110.21,111.12,1616416,90.1322092804855,90.4876966602221,89.0415093653846,89.776721900749,2000698.42290044,0.0,1.0
2020-01-21,112.75,112.97,111.5,111.86,728855,91.0936410575004,91.2713847473687,90.0837337287033,90.3745870393968,902131.041157166,0.0,1.0
2020-01-22,109.71,113.29,109.19,113.0,1184020,88.6375464338658,91.5299210235408,88.2174249850862,91.2956225232598,1465505.75265438,0.0,1.0
2020-01-23,110.56,110.83,109.4,109.94,790567,89.3242834174478,89.542423400468,88.3870894163241,88.8233693823645,978514.287223793,0.0,1.0
2020-01-24,110.93,111.05,110.25,110.62,353492,89.6232159867718,89.7201670903363,89.0738263999062,89.3727589692301,437530.24401387,0.0,1.0
2020-01-27,111.0,111.55,110.41,110.68,427775,89.6797707971844,90.1241300218552,89.2030945379922,89.4212345210124,529473.086047303,0.0,1.0
2020-01-28,110.52,111.54,110.18,110.86,530377,89.2919663829263,90.1160507632248,89.0172715894935,89.5666611763591,656467.411509579,0.0,1.0
2020-01-29,109.45,110.71,109.04,110.65,1283426,88.427485709476,89.4454722969035,88.0962361056305,89.3969967451212,1588544.26961217,0.0,1.0
2020-01-30,110.58,110.65,109.01,109.3,568176,89.3404419347086,89.3969967451212,88.0719983297394,88.3062968300203,703252.644820319,0.0,1.0
2020-01-31,110.68,111.1,109.97,110.68,668300,89.4212345210124,89.7605633834882,88.8476071582556,89.4212345210124,827179.857180556,0.0,1.0
2020-02-03,109.58,111.19,109.47,110.72,611719,88.5325160716709,89.8332767111616,88.4436442267367,89.4535515555339,757147.44135064,0.0,1.0
2020-02-04,110.21,110.59,109.41,109.41,511787,89.0415093653846,89.348521193339,88.3951686749545,88.3951686749545,633457.874557632,0.0,1.0
2020-02-05,109.47,110.31,109.18,109.84,803012,88.4436442267367,89.1223019516884,88.2093457264558,88.7425767960607,993917.928287106,0.0,1.0
2020-02-06,110.02,110.6,109.46,109.46,426600,88.8880034514075,89.3566004519693,88.4355649681064,88.4355649681064,528018.744685358,0.0,1.0
2020-02-07,110.21,111.07,110.08,110.43,387894,89.0415093653846,89.7363256075971,88.9364790031897,89.2192530552529,480110.883616931,0.0,1.0
2020-02-10,111.25,111.25,110.37,110.89,413711,89.8817522629438,89.8817522629438,89.1707775034707,89.5908989522503,512065.54824783,0.0,1.0
2020-02-11,111.55,112.04,111.09,111.23,449443,90.1241300218552,90.5200136947436,89.7524841248578,89.8655937456831,556292.378498878,0.0,1.0
2020-02-12,112.16,112.76,111.17,111.33,620221,90.6169647983081,91.1017203161308,89.8171181939008,89.9463863319869,767670.684124468,0.0,1.0
2020-02-13,113.04,113.3,112.18,112.32,596053,91.3279395577813,91.5380002821711,90.6331233155689,90.7462329363942,737757.048349606,0.0,1.0
2020-02-14,115.43,115.45,113.17,113.37,665433,93.2588823704414,93.2750408877022,91.4329699199762,91.5945550925838,823631.264257413,0.0,1.0
2020-02-18,115.4,115.81,114.78,115.62,857166,93.2346445945503,93.5658941983957,92.7337305594669,93.4123882844186,1060946.35561878,0.0,1.0
2020-02-19,107.48,112.68,106.46,112.67,2034287,86.8358717592917,91.0370862470878,86.0117873789933,91.0290069884574,2517912.95843822,0.0,1.0
2020-02-20,107.31,108.11,105.22,107.44,1284189,86.6985243625753,87.3448650530055,85.0099593088265,86.8035547247702,1589488.66319444,0.0,1.0
2020-02-21,109.2,109.8,107.08,107.12,929452,88.2255042437166,88.7102597615392,86.5127014140766,86.5450184485982,1150417.43620557,0.0,1.0
2020-02-24,108.81,111.3,108.3,108.92,1114596,87.9104131571319,89.9221485560957,87.4983709669826,87.999285002066,1379577.07630408,0.0,1.0
2020-02-25,107.0,109.07,105.71,109.07,1138312,86.4480673450336,88.1204738815217,85.405842981715,88.1204738815217,1408931.25480609,0.0,1.0
2020-02-26,107.66,109.76,105.94,106.67,1376240,86.9812984146385,88.6779427270177,85.5916659302137,86.1814518102312,1703423.62209512,0.0,1.0
2020-02-27,100.69,107.84,100.67,107.03,1480914,81.3500551492658,87.1267250699853,81.333896632005,86.4723051209248,1832982.53930373,0.0,1.0
2020-02-28,100.36,101.53,97.08,100.21,2162366,81.0834396144633,82.0287128742174,78.4334427836997,80.9622507350077,2676441.11783943,0.0,1.0
2020-03-02,105.4,105.88,101.12,101.16,1287485,85.1553859641733,85.5431903784314,81.697463270372,81.7297803048935,1593568.24543185,0.0,1.0
2020-03-03,105.65,107.39,104.04,105.39,1211822,85.3573674299327,86.7631584316183,84.056606790442,85.1473067055429,1499917.32588397,0.0,1.0
2020-03-04,109.79,112.44,106.63,107.26,1457613,88.7021805029088,90.8431840399587,86.1491347757097,86.6581280694234,1804142.02179339,0.0,1.0
2020-03-05,110.56,110.87,107.82,108.76,979637,89.3242834174478,89.5747404349895,87.1105665527245,87.87001686398,1212533.28407719,0.0,1.0
2020-03-06,110.02,110.4,106.48,108.28,972137,88.8880034514075,89.1950152793618,86.027945896254,87.4822124497219,1203250.25410734,0.0,1.0
2020-03-09,105.9,108.26,104.05,105.63,1380930,85.5593488956922,87.4660539324611,84.0646860490724,85.341208912672,1709228.6101696,0.0,1.0
2020-03-10,107.58,108.32,101.29,107.52,1597133,86.9166643455955,87.5145294842434,81.8348106670884,86.8681887938132,1976831.13397928,0.0,1.0
2020-03-11,104.4,105.92,103.52,105.29,1371084,84.3474601011356,85.5755074129529,83.6364853416624,85.0665141192392,1697041.84842518,0.0,1.0
2020-03-12,96.28,102.89,95.91,99.8,2108725,77.7871020932695,83.1274920479487,77.4881695239456,80.6310011311622,2610047.6497577,0.0,1.0
2020-03-13,96.58,100.27,92.82,99.06,2030463,78.7566131289148,81.7656409032541,75.6905035268779,80.7789407387688,2489976.50799185,0.9,1.0
2020-03-16,81.64,92.5,81.39,89.73,2025152,66.5737201889066,75.4295580288322,66.3698565185584,73.1707485613742,2483463.57708203,0.0,1.0
2020-03-17,86.23,88.25,81.96,82.83,1931287,70.3166571764995,71.9638756329129,66.8346656869523,67.544111259764,2368356.01544576,0.0,1.0
2020-03-18,89.97,92.41,80.6,81.64,2893663,73.3664576849085,75.3561671075068,65.7256473202581,66.5737201889066,3548527.0561666,0.0,1.0
2020-03-19,86.7,90.71,84.3,89.26,2297198,70.6999208767541,73.9698941491391,68.7428296414114,72.7874848611196,2817076.23049809,0.0,1.0
2020-03-20,79.72,86.73,77.7,86.73,2037591,65.0080472006325,70.7243845171959,63.3608287442191,70.7243845171959,2498717.64365842,0.0,1.0
2020-03-23,74.61,80.23,72.7,79.72,1702910,60.8410737787154,65.4239290881428,59.2835553372552,65.0080472006325,2088295.08108466,0.0,1.0
2020-03-24,78.32,79.48,74.87,76.48,1945189,63.8664106466826,64.8123380770982,61.0530919958775,62.3659740329199,2385404.17313891,0.0,1.0
2020-03-25,83.04,87.18,77.15,77.53,1057714,67.7153567428565,71.0913391238226,62.912328669453,63.2222014483823,1297084.95657103,0.0,1.0
2020-03-26,89.83,90.29,82.18,82.94,1469602,73.2522940295135,73.6274031829542,67.0140657168587,67.6338112747172,1802187.21350639,0.0,1.0
2020-03-27,96.02,97.16,87.62,87.9,1769007,78.2999585073348,79.2295768441226,71.4501391836354,71.6784664944254,2169350.47448446,0.0,1.0
2020-03-30,96.75,98.81,93.63,96.7,2442424,78.8952404247515,80.5750770684207,76.351021818806,78.8544676906819,2995168.28553659,0.0,1.0
2020-03-31,95.76,97.02,93.6,95.68,2695638,78.0879402901727,79.1154131887276,76.3265581783643,78.0227039156613,3305687.07435207,0.0,1.0
2020-04-01,94.0,96.69,91.81,92.55,2317896,76.6527400509214,78.8463131438679,74.8668942986712,75.4703307629018,2842458.3890316,0.0,1.0
2020-04-02,95.96,96.96,91.14,92.67,2234865,78.2510312264512,79.066485907844,74.320539662138,75.568185324669,2740636.66687509,0.0,1.0
2020-04-03,96.13,97.57,94.36,95.24,1714002,78.389658522288,79.5639132634936,76.9463037362228,77.6639038558484,2101897.30847154,0.0,1.0
2020-04-06,99.88,100.29,97.02,97.9,1448662,81.4476135775109,81.781949996882,79.1154131887276,79.8330133083532,1776508.28802125,0.0,1.0
2020-04-07,97.47,102.41,97.21,101.0,1406796,79.4823677953543,83.5107139214347,79.2703495781922,82.3609228206708,1725167.605387,0.0,1.0
2020-04-08,98.19,98.73,95.67,96.89,1788931,80.0694951659571,80.5098406939092,78.0145493688473,79.0094040801465,2193783.46929659,0.0,1.0
2020-04-09,102.91,105.02,98.39,98.71,1659990,83.918441262131,85.6390506398698,80.2325861022357,80.4935316002814,2035661.86800813,0.0,1.0
2020-04-13,96.45,102.33,95.78,101.99,1312992,78.6506040203337,83.4454775469232,78.1042493838005,83.1682229552497,1610134.8486435,0.0,1.0
2020-04-14,95.62,99.45,95.24,97.34,1679952,77.9737766347777,81.096968064512,77.6639038558484,79.3763586867733,2060141.46258953,0.0,1.0
2020-04-15,93.0,96.25,91.88,95.51,1456910,75.8372853695286,78.4875130840551,74.9239761263687,77.8840766198245,1786622.89057146,0.0,1.0
2020-04-16,91.38,94.5,91.28,93.3,1198587,74.5162487856723,77.0604673916178,74.434703317533,76.0819217739464,1469838.8854091,0.0,1.0
2020-04-17,93.1,93.89,91.32,91.32,1106094,75.9188308376679,76.5630400359682,74.4673215047887,74.4673215047887,1356413.82070529,0.0,1.0
2020-04-20,89.36,93.33,89.3,92.56,1099139,72.8690303292589,76.1063854143882,72.8201030483753,75.4784853097158,1347884.83661985,0.0,1.0
2020-04-21,88.82,89.38,86.65,88.07,955876,72.4286848013068,72.8853394228867,70.6591481426844,71.8170937902622,1172200.02755687,0.0,1.0
2020-04-22,91.5,91.67,89.5,89.92,793768,74.6141033474394,74.7527306432762,72.9831939846539,73.3256849508388,973405.411866985,0.0,1.0
2020-04-23,87.92,91.59,87.75,91.17,1211199,71.6947755880533,74.6874942687648,71.5561482922165,74.3450033025798,1485305.10356663,0.0,1.0
2020-04-24,88.89,89.6,88.0,88.75,1285923,72.4857666290043,73.0647394527931,71.7600119625647,72.3716029736093,1576939.87089959,0.0,1.0
2020-04-27,91.66,91.7,88.19,89.33,913493,74.7445760964623,74.777194283718,71.9149483520293,72.8445666888171,1120225.34279866,0.0,1.0
2020-04-28,92.67,94.41,91.96,93.11,1309842,75.568185324669,76.9870764702924,74.9892125008801,75.9269853844818,1606271.97303327,0.0,1.0
2020-04-29,89.54,94.86,89.28,94.04,1176990,73.0158121719096,77.3540310769192,72.8037939547474,76.6853582381771,1443354.27443954,0.0,1.0
2020-04-30,88.24,89.18,87.11,88.5,1018343,71.9557210860989,72.7222484866082,71.0342572961251,72.1677393032611,1248803.91668203,0.0,1.0
2020-05-01,87.16,87.56,83.07,86.85,1385977,71.0750300301948,71.4012119027519,67.7398203832983,70.822239078963,1699637.06337767,0.0,1.0
2020-05-04,85.3,87.72,84.41,87.71,983088,69.5582843228042,71.5316846517747,68.8325296563646,71.5235301049608,1205570.36759039,0.0,1.0
2020-05-05,85.9,87.45,85.15,85.55,699731,70.0475571316398,71.3115118877987,69.4359661205953,69.7621479931524,858086.924959305,0.0,1.0
2020-05-06,84.0,86.12,83.33,86.12,840760,68.4981932369936,70.2269571615463,67.9518386004604,70.2269571615463,1031032.15811331,0.0,1.0
2020-05-07,88.17,88.56,84.63,84.92,1296166,71.8986392584015,72.2166665841446,69.011929686271,69.2484115438749,1589500.96133629,0.0,1.0
2020-05-08,91.69,92.03,89.1,89.48,847273,74.769039736904,75.0462943285776,72.6570121120967,72.966884891026,1039019.1133036,0.0,1.0
2020-05-11,91.88,93.0,90.28,90.96,901536,74.9239761263687,75.8372853695286,73.6192486361402,74.1737578194873,1105562.35750611,0.0,1.0
2020-05-12,85.31,92.3,84.51,92.0,1205494,69.5664388696181,75.2664670925536,68.9140751245039,75.0218306881358,1478309.00662811,0.0,1.0
2020-05-13,84.39,86.48,83.77,84.83,1036724,68.8162205627367,70.5205208468477,68.3106386602732,69.1750206225496,1271344.71560001,0.0,1.0
2020-05-14,84.2,84.37,81.03,83.63,786074,68.6612841732721,68.7999114691089,66.076292833257,68.1964750048782,963970.184900283,0.0,1.0
2020-05-15,81.81,83.83,80.86,83.77,1113000,66.7123474847434,68.3595659411568,65.9376655374202,68.3106386602732,1364882.71561458,0.0,1.0
2020-05-18,87.13,87.72,83.6,83.6,987971,71.050566389753,71.5316846517747,68.1720113644365,68.1720113644365,1211558.43794111,0.0,1.0
2020-05-19,87.45,88.06,85.39,86.62,754804,71.3115118877987,71.8089392434483,69.6316752441295,70.6346845022426,925623.480033016,0.0,1.0
2020-05-20,87.62,88.62,86.14,88.1,754370,71.4501391836354,72.2655938650282,70.2432662551741,71.841557430704,925091.261615607,0.0,1.0
2020-05-21,86.93,88.3,86.3,87.05,510575,70.8874754534744,72.0046483669825,70.373739004197,70.9853300152415,626123.084029572,0.0,1.0
2020-05-22,86.23,87.66,85.88,86.84,522974,70.3166571764995,71.4827573708911,70.031248038012,70.8140845321491,641328.098217267,0.0,1.0
2020-05-26,92.19,92.46,88.02,88.19,1017007,75.1767670776004,75.3969398415765,71.7763210561925,71.9149483520293,1247165.5668994,0.0,1.0
2020-05-27,94.38,94.74,92.69,93.39,942253,76.9626128298506,77.256176515152,75.5844944182968,76.1553126952718,1155494.01027492,0.0,1.0
2020-05-28,97.22,97.34,93.63,94.68,885171,79.2785041250061,79.3763586867733,76.351021818806,77.2072492342685,1085493.79897868,0.0,1.0
2020-05-29,96.75,97.08,94.23,96.76,1352230,78.8952404247515,79.1643404696111,76.8402946276417,78.9033949715654,1658252.78934007,0.0,1.0
2020-06-01,98.82,99.22,95.26,96.84,940704,80.5832316152346,80.9094134877917,77.6802129494763,78.9686313460769,1153594.45652246,0.0,1.0
2020-06-02,100.18,100.61,97.89,100.0,1503966,81.6922499819288,82.0428954949276,79.8248587615393,81.5454681392781,1844328.12063971,0.0,1.0
2020-06-03,102.38,103.27,100.28,100.28,1280880,83.4862502809929,84.2120049474324,81.773795450068,81.773795450068,1570755.59099407,0.0,1.0
2020-06-04,101.46,102.2,100.01,101.95,771385,82.7360319741115,83.3394684383422,81.553622686092,83.135604767994,945956.921459436,0.0,1.0
2020-06-05,103.34,106.37,103.09,103.96,1247680,84.2690867751299,86.7399144597501,84.0652231047818,84.7746686775935,1530042.10837197,0.0,1.0
2020-06-08,104.56,106.35,103.53,103.86,905318,85.2639414864291,86.7236053661222,84.4240231645946,84.6931232094542,1110200.26085783,0.0,1.0
2020-06-09,102.95,103.66,101.33,103.1,806577,83.9510594493868,84.5300322731756,82.6300228655304,84.0733776515957,989113.213038868,0.0,1.0
2020-06-10,100.66,103.09,100.0,103.09,656412,82.0836682289973,84.0652231047818,81.5454681392781,84.0652231047818,804964.414305478,0.0,1.0
2020-06-11,94.12,98.87,93.96,98.13,1259999,76.7505946126885,80.6240043493042,76.6201218636657,80.0205678850735,1545149.01778226,0.0,1.0
2020-06-12,96.71,97.26,93.55,95.88,811641,79.5965314507493,80.0492053448442,76.9957141683135,78.913405392388,986146.000074995,0.9,1.0
2020-06-15,97.42,98.04,94.03,94.77,917963,80.1808922958536,80.691179231015,77.3907750213417,77.9998271697602,1115327.51631182,0.0,1.0
2020-06-16,97.62,100.29,96.83,100.18,942777,80.3455009846153,82.5430269795848,79.6952966640064,82.4524922007659,1145476.59311531,0.0,1.0
2020-06-17,96.99,98.66,96.28,98.18,637301,79.8269836150158,81.2014661661765,79.2426227699115,80.8064053131483,774322.430722197,0.0,1.0
2020-06-18,95.52,96.23,94.16,96.05,667135,78.6171097526168,79.2014705977211,77.4977706690369,79.0533227778355,810570.821040377,0.0,1.0
2020-06-19,92.97,96.9,92.73,96.9,2966867,76.5183489709044,79.752909705073,76.3208185443903,79.752909705073,3604751.3923083,0.0,1.0
2020-06-22,92.82,93.83,90.8,92.45,759240,76.3948924543331,77.22616633258,74.7323446978393,76.0903663801238,922478.644002631,0.0,1.0
2020-06-23,91.67,94.35,91.5,93.72,809268,75.448392493953,77.6541489233605,75.3084751085055,77.135631553761,983262.798686477,0.0,1.0
2020-06-24,90.48,91.71,88.88,90.77,1023332,74.4689707958205,75.4813142317053,73.1521012857264,74.707653394525,1243351.13498301,0.0,1.0
2020-06-25,91.79,91.89,89.84,90.26,721271,75.54715770721,75.6294620515909,73.9422229917828,74.2879012381825,876346.206783654,0.0,1.0
2020-06-26,91.01,92.81,90.31,91.77,1124724,74.9051838210391,76.386662019895,74.329053410373,75.5306968383338,1366542.68794744,0.0,1.0
2020-06-29,91.83,92.14,90.79,91.85,512472,75.5800794449624,75.8352229125431,74.7241142634012,75.5965403138385,622654.859661393,0.0,1.0
2020-06-30,92.37,93.96,91.36,92.0,1201845,76.0245229046191,77.3331619802751,75.1932490263722,75.7199968304099,1460244.91057023,0.0,1.0
2020-07-01,96.96,97.24,92.04,92.52,853037,79.8022923117015,80.032744475968,75.7529185681622,76.1479794211904,1036442.25152004,0.0,1.0
2020-07-02,97.25,98.7,96.71,98.08,755840,80.0409749104061,81.2343879039288,79.5965314507493,80.7241009687674,918347.634849255,0.0,1.0
2020-07-06,96.21,99.22,95.82,99.04,543711,79.1850097288449,81.6623704947094,78.8640227857595,81.5142226748238,660610.328762071,0.0,1.0
2020-07-07,95.08,96.3,94.58,95.28,608979,78.254970637341,79.2590836387877,77.8434489154366,78.4195793261027,739911.124474577,0.0,1.0
2020-07-08,95.67,95.91,94.67,95.13,933906,78.7405662691882,78.9380966957023,77.9175228253794,78.2961228095314,1134698.30423308,0.0,1.0
2020-07-09,95.21,95.84,93.79,95.41,429699,78.3619662850361,78.8804836546357,77.1932445948276,78.5265749737979,522085.441822463,0.0,1.0
2020-07-10,96.25,96.67,95.43,95.43,804012,79.2179314665973,79.563609712997,78.5430358426741,78.5430358426741,976876.744536435,0.0,1.0
2020-07-13,96.0,96.87,95.63,96.65,811473,79.0121706056451,79.7282184017587,78.7076445314358,79.5471488441208,985941.879622711,0.0,1.0
2020-07-14,97.3,97.79,96.08,96.44,740596,80.0821270825965,80.4854183700628,79.0780140811498,79.3743097209209,899826.133809826,0.0,1.0
2020-07-15,98.08,98.61,97.35,98.08,870756,80.7241009687674,81.160313993986,80.123279254787,80.7241009687674,1057970.88422258,0.0,1.0
2020-07-16,96.7,98.38,96.42,97.79,951429,79.5883010163112,80.97101400191,79.3578488520448,80.4854183700628,1155988.79640796,0.0,1.0
2020-07-17,98.68,99.09,95.79,96.89,1124066,81.2179270350527,81.5553748470143,78.8393314824452,79.7446792706349,1365743.21617599,0.0,1.0
2020-07-20,96.97,98.79,96.64,98.48,991178,79.8105227461396,81.3084618138716,79.5389184096827,81.0533183462909,1204283.938419,0.0,1.0
2020-07-21,96.77,97.99,96.4,97.47,762586,79.6459140573778,80.6500270588246,79.3413879831686,80.222044468044,926544.04301063,0.0,1.0
2020-07-22,97.94,98.42,95.83,96.24,575931,80.6088748866341,81.0039357396624,78.8722532201976,79.2097010321592,699757.715503766,0.0,1.0
2020-07-23,96.96,97.975,96.41,97.51,564742,79.8022923117015,80.6376814071674,79.3496184176067,80.2549662057964,686163.050381084,0.0,1.0
2020-07-24,95.4,98.065,95.25,97.7,802176,78.5183445393598,80.7117553171102,78.3948880227885,80.41134446012,974645.999593613,0.0,1.0
2020-07-27,95.56,95.87,94.1,95.15,556794,78.6500314903692,78.9051749579499,77.4483880624083,78.3125836784076,676506.208983722,0.0,1.0
2020-07-28,99.59,99.71,95.77,95.77,916538,81.9668965689187,82.0656617821757,78.822870613569,78.822870613569,1113596.13747548,0.0,1.0
2020-07-29,100.86,101.19,99.29,99.88,895659,83.0121617425558,83.2837660790128,81.719983535776,82.2055791676232,1088228.09626568,0.0,1.0
2020-07-30,101.51,101.81,99.43,99.86,1665557,83.5471399810316,83.7940530141742,81.8352096179093,82.189118298747,2023656.23896145,0.0,1.0
2020-07-31,103.34,103.44,100.15,101.39,1047724,85.0533094832017,85.1356138275826,82.4278008974516,83.4483747677745,1272987.4806504,0.0,1.0
2020-08-03,101.92,102.56,101.16,102.56,965906,83.8845877929932,84.4113355970308,83.2590747756985,84.4113355970308,1173578.39038249,0.0,1.0
2020-08-04,105.12,105.79,101.59,102.11,1051534,86.5183268131813,87.0697659205333,83.6129834565363,84.0409660473169,1277616.64090757,0.0,1.0
2020-08-05,102.27,105.96,101.28,105.67,1142590,84.1726529983263,87.2096833059807,83.3578399889555,86.9710007072762,1388249.92604574,0.0,1.0
2020-08-06,101.1,101.57,97.4,100.94,1145399,83.20969216907,83.5965225876601,80.1644314269774,83.0780052180606,1391662.86860804,0.0,1.0
2020-08-07,103.76,104.26,100.595,100.81,1024794,85.3989877296014,85.8105094515058,82.7940552299465,82.9710095703654,1245127.46891896,0.0,1.0
2020-08-10,105.03,105.78,103.675,104.11,646293,86.4442529032386,87.0615354860952,85.3290290368776,85.6870529349345,785247.734930183,0.0,1.0
2020-08-11,102.99,106.355,102.6,105.9,632869,84.7652442778686,87.5347854662852,84.4442573347832,87.1603006993522,768937.538790502,0.0,1.0
2020-08-12,103.49,103.725,101.97,103.32,711875,85.176765999773,85.3701812090681,83.9257399651836,85.0368486143255,864930.041488031,0.0,1.0
2020-08-13,103.03,104.65,102.51,103.11,603942,84.798166015621,86.1314963945912,84.3701834248404,84.8640094911257,733791.15591412,0.0,1.0
2020-08-14,104.21,105.22,103.03,103.03,622216,85.7693572793153,86.6006311575622,84.798166015621,84.798166015621,755994.115110823,0.0,1.0
2020-08-17,104.68,104.72,103.42,104.22,687289,86.1561876979055,86.1891094356578,85.1191529587064,85.7775877137534,835057.985298356,0.0,1.0
2020-08-18,105.09,105.52,103.98,104.75,616144,86.4936355098671,86.8475441907049,85.5800572872393,86.2138007389721,748616.61876397,0.0,1.0
2020-08-19,102.2,104.76,101.98,104.5,500542,84.1150399572597,86.2220311734102,83.9339703996217,86.0080398780199,608159.877543813,0.0,1.0
2020-08-20,104.16,104.21,101.89,102.01,627406,85.7282051071249,85.7693572793153,83.8598964896789,83.958661702936,762299.979083181,0.0,1.0
2020-08-21,105.31,105.43,104.04,104.53,807862,86.674705067505,86.7734702807621,85.6294398938679,86.0327311813342,981554.504901288,0.0,1.0
2020-08-24,106.24,106.74,104.75,105.31,510778,87.4401354702472,87.8516571921516,86.2138007389721,86.674705067505,620596.645100859,0.0,1.0
2020-08-25,106.06,106.69,104.65,106.43,821434,87.2919876503616,87.8105050199612,86.1314963945912,87.5965137245709,998044.52143941,0.0,1.0
2020-08-26,105.8,105.84,103.86,105.31,608206,87.0779963549713,87.1109180927237,85.4812920739823,86.674705067505,738971.927393531,0.0,1.0
2020-08-27,106.53,106.955,106.195,106.38,581933,87.6788180689518,88.0286115325705,87.4030985152758,87.5553615523804,707050.161662166,0.0,1.0
2020-08-28,106.74,106.76,105.23,106.54,619332,87.8516571921516,87.8681180610278,86.6088615920003,87.6870485033899,752490.047346606,0.0,1.0
2020-08-31,106.55,106.965,105.4,106.02,816648,87.6952789378279,88.0368419670086,86.7487789774478,87.2590659126093,992229.518554688,0.0,1.0
2020-09-01,106.85,107.41,105.65,106.99,436261,87.9421919709706,88.4030962995035,86.9545398384,88.0574180531038,530058.289488478,0.0,1.0
2020-09-02,108.46,108.51,106.135,106.79,904130,89.2672919155027,89.3084440876932,87.3537159086473,87.8928093643421,1098520.38407104,0.0,1.0
2020-09-03,108.15,109.95,107.31,109.3,462817,89.012148447922,90.4936266467779,88.3207919551226,89.9586484083021,562323.900981726,0.0,1.0
2020-09-04,108.35,109.21,106.27,108.13,710342,89.1767571366838,89.8845744983593,87.4648267735615,88.9956875790458,863067.442360935,0.0,1.0
2020-09-08,108.03,109.25,106.47,107.9,643189,88.913383234665,89.9174962361117,87.6294354623232,88.8063875869698,781476.36657369,0.0,1.0
2020-09-09,110.82,112.5,108.8,108.8,940899,91.2096744428915,92.5923874284903,89.5471266863977,89.5471266863977,1143194.81805942,0.0,1.0
2020-09-10,109.88,110.71,109.31,110.42,449765,90.4360136057113,91.1191396640725,89.9668788427402,90.880457065368,546465.685843532,0.0,1.0
2020-09-11,111.19,112.34,108.95,109.98,650910,91.5142005171008,92.4607004774809,89.6705832029691,90.5183179500921,790857.402359929,0.0,1.0
2020-09-14,111.33,111.62,110.58,110.89,783649,92.3701656986619,92.6107778252461,91.7478929574961,92.0050990238446,944500.234573725,0.9,1.0
2020-09-15,111.15,112.51,110.32,111.18,615129,92.2208202407821,93.3492081447629,91.5321717405586,92.2457111504288,741389.93961978,0.0,1.0
2020-09-16,112.29,113.1899,111.07,111.67,1096078,93.1666748073543,93.9133191270545,92.1544444817244,92.6522626746571,1321058.18818259,0.0,1.0
2020-09-17,111.21,112.36,109.92,111.42,770403,92.2706020600754,93.2247535965297,91.2002929452701,92.4448384276018,928535.370065298,0.0,1.0
2020-09-18,109.32,111.0,109.245,110.2,1309972,90.7024747523374,92.096365692549,90.6402474782208,91.432608101972,1578855.91800029,0.0,1.0
2020-09-21,107.56,109.61,105.55,107.93,1038003,89.2422080530682,90.9430868789215,87.5745171067436,89.54919593871,1251062.75512153,0.0,1.0
2020-09-22,107.84,109.185,107.25,107.25,976124,89.4745232097701,90.5904656589275,88.9850019867196,88.9850019867196,1176482.51573478,0.0,1.0
2020-09-23,104.39,107.85,103.58,107.85,1224027,86.6120686004071,89.4828201796523,85.9400140399479,89.4828201796523,1475269.90862564,0.0,1.0
2020-09-24,103.92,105.465,103.1,104.97,853858,86.2221110159431,87.5039928627448,85.5417594856018,87.0932928535753,1029120.28381667,0.0,1.0
2020-09-25,105.45,105.71,102.735,103.43,1453250,87.4915474079215,87.707268624859,85.2389200849011,85.8155594917148,1751543.05804546,0.0,1.0
2020-09-28,108.12,108.73,106.37,107.02,797031,89.706838366472,90.2129535292869,88.254868637085,88.7941716794287,960629.014345109,0.0,1.0
2020-09-29,107.24,108.56,106.39,107.89,630465,88.9767050168374,90.0719050412893,88.2714625768494,89.5160080591811,759873.796036903,0.0,1.0
2020-09-30,106.99,108.3,106.135,107.69,1056005,88.7692807697821,89.8561838243518,88.059889844853,89.3500686615369,1272759.83279635,0.0,1.0
2020-10-01,109.24,109.78,107.09,107.31,1061532,90.6360989932797,91.0841353669191,88.8522504686042,89.0347838060129,1279421.3008726,0.0,1.0
2020-10-02,112.39,112.86,107.48,108.69,1405295,93.2496445061764,93.6396020906403,89.1758322940105,90.1797656497581,1693744.84896335,0.0,1.0
2020-10-05,112.79,113.14,108.61,113.0,1198397,93.5815233014648,93.8719172473422,90.1133898907004,93.7557596689913,1444379.11311371,0.0,1.0
2020-10-06,111.95,114.29,110.95,113.43,1716163,92.8845778313591,94.8260687837966,92.0548808431379,94.1125293739264,2068421.39282606,0.0,1.0
2020-10-07,112.53,113.19,111.28,112.58,1069068,93.3658020845273,93.9134020967533,92.3286808492509,93.4072869339384,1288504.13485535,0.0,1.0
2020-10-08,113.75,113.96,112.59,112.76,1029782,94.3780324101571,94.5522687776836,93.4155839038206,93.5566323918182,1241154.31852755,0.0,1.0
2020-10-09,113.35,114.54,112.18,114.47,1137068,94.0461536148687,95.0334930308519,93.0754081386499,94.9754142416764,1370461.76633451,0.0,1.0
2020-10-12,113.91,114.1,111.75,113.42,723345,94.5107839282725,94.6684263560345,92.7186384337148,94.1042324040442,871818.278563146,0.0,1.0
2020-10-13,113.15,114.4,110.64,114.4,2468989,93.8802142172244,94.9173354525009,91.7976747767893,94.9173354525009,2975771.92041328,0.0,1.0
2020-10-14,113.37,113.82,112.71,113.48,887407,94.0627475546331,94.4361111993326,93.5151475424071,94.1540142233374,1069555.52761806,0.0,1.0
2020-10-15,114.94,115.115,112.795,112.88,1357751,95.3653718261403,95.510568799079,93.5856717864059,93.6561960304047,1636442.00144798,0.0,1.0
2020-10-16,114.63,115.5,114.13,114.7,1310208,95.1081657597918,95.8300021395442,94.6933172656812,95.1662445489673,1579140.3591919,0.0,1.0
2020-10-19,113.73,115.07,113.45,114.81,869624,94.3614384703927,95.4732324346091,94.1291233136908,95.2575112176716,1048122.40172697,0.0,1.0
2020-10-20,114.37,115.47,113.93,114.58,800634,94.8924445428543,95.8051112298975,94.527377868037,95.0666809103807,964971.563554218,0.0,1.0
2020-10-21,115.35,116.34,114.24,114.67,1171018,95.705547591311,96.52694760965,94.7845839343855,95.1413536393206,1411380.31910977,0.0,1.0
2020-10-22,117.46,117.65,115.08,115.08,930741,97.4562082364577,97.6138506642197,95.4815294044913,95.4815294044913,1121784.23353744,0.0,1.0
2020-10-23,118.66,118.7,117.06,118.0,920299,98.4518446223231,98.4850325018519,97.1243294411692,97.9042446100971,1109198.91606824,0.0,1.0
2020-10-26,118.61,118.72,116.13,118.04,1360424,98.410359772912,98.5016264416163,96.3527112421235,97.9374324896259,1639663.65952068,0.0,1.0
2020-10-27,117.09,120.29,116.99,118.77,1021264,97.1492203508158,99.8042507131236,97.0662506519937,98.5431112910274,1230887.9199255,0.0,1.0
2020-10-28,115.7,117.52,114.385,116.6,1132190,95.9959415371884,97.5059900557509,94.9048899976776,96.7426688265874,1364582.51153517,0.0,1.0
2020-10-29,116.32,117.02,115.04,115.72,1494216,96.5103536698855,97.0911415616403,95.4483415249624,96.0125354769528,1800917.70997451,0.0,1.0
2020-10-30,115.95,116.985,114.32,115.58,785319,96.2033657842437,97.0621021670526,94.8509596934432,95.8963778986019,946513.01758211,0.0,1.0
2020-11-02,115.85,117.545,115.14,116.55,1158482,96.1203960854216,97.5267324804565,95.5313112237846,96.7011839771764,1396271.18869473,0.0,1.0
2020-11-03,116.85,117.53,115.6,116.83,1889493,96.9500930736427,97.5142870256331,95.9129718383663,96.9334991338783,2277328.98494787,0.0,1.0
2020-11-04,117.35,119.62,116.32,117.0,1469475,97.3649415677533,99.2483537310154,96.5103536698855,97.0745476218759,1771098.38996824,0.0,1.0
2020-11-05,113.9,119.03,113.55,117.46,1509602,94.5024869583903,98.7588325079649,94.2120930125129,97.4562082364577,1819461.82935595,0.0,1.0
2020-11-06,112.72,116.04,112.445,114.88,1875963,93.5234445122893,96.2780385131836,93.2952778405285,95.3155900068471,2261021.82680209,0.0,1.0
2020-11-09,106.92,121.07,106.77,119.64,2201859,88.7112019806066,100.451414363936,88.5867474323734,99.2649476707798,2653811.00722169,0.0,1.0
2020-11-10,115.51,115.51,106.33,106.92,1700057,95.8382991094264,95.8382991094264,88.2216807575561,88.7112019806066,2049009.48675836,0.0,1.0
2020-11-11,117.99,118.12,114.63,116.06,1294509,97.8959476402149,98.0038082486836,95.1081657597918,96.294632452948,1560218.99365379,0.0,1.0
2020-11-12,115.58,118.3,114.46,118.17,603678,95.8963778986019,98.1531537065634,94.9671172717942,98.0452930980947,727588.515530546,0.0,1.0
2020-11-13,117.72,117.92,116.139,117.57,838009,97.6719294533952,97.8378688510394,96.3601785150175,97.547474905162,1010018.12938559,0.0,1.0
2020-11-16,117.91,119.32,115.05,119.2,1012834,97.8295718811572,98.999444634549,95.4566384948447,98.8998809959625,1220727.58414066,0.0,1.0
2020-11-17,117.87,118.33,116.23,117.23,865911,97.7963840016283,98.1780446162101,96.4356809409456,97.2653779291668,1043647.27399635,0.0,1.0
2020-11-18,113.12,117.91,113.12,117.84,697724,93.8553233075778,97.8295718811572,93.8553233075778,97.7714930919817,840938.330384799,0.0,1.0
2020-11-19,112.62,113.61,111.25,112.84,664756,93.4404748134672,94.2618748318062,92.3037899396042,93.6230081508759,801203.342228844,0.0,1.0
2020-11-20,112.69,113.01,111.34,112.33,685189,93.4985536026427,93.7640566388735,92.3784626685441,93.1998626868831,825830.405229045,0.0,1.0
2020-11-23,110.89,113.94,110.55,112.85,1024798,92.0050990238446,94.5356748379192,91.7230020478494,93.6313051207581,1235147.30624385,0.0,1.0
2020-11-24,110.0,111.805,109.5,111.64,1121201,91.2666687043278,92.764271768067,90.8518202102172,92.6273717650105,1351337.91723628,0.0,1.0
2020-11-25,111.99,112.23,109.955,110.41,727350,92.9177657108879,93.116892988061,91.2293323398578,91.6068444694985,876645.342005411,0.0,1.0
2020-11-27,110.0,111.87,109.25,111.87,253139,91.2666687043278,92.8182020723014,90.6443959631619,92.8182020723014,305098.130514756,0.0,1.0
2020-11-30,112.73,112.74,109.64,109.64,1072423,93.5317414821716,93.5400384520538,90.9679777885682,90.9679777885682,1292547.77976142,0.0,1.0
2020-12-01,113.66,114.18,111.66,112.93,1018444,94.3033596812172,94.7348021150923,92.6439657047749,93.6976808798158,1227489.08873769,0.0,1.0
2020-12-02,111.42,114.49,111.06,113.27,582375,92.4448384276018,94.9920081814408,92.1461475118422,93.979777855811,701912.876951126,0.0,1.0
2020-12-03,113.5,113.6,111.29,111.63,876825,94.1706081631019,94.253577861924,92.3369778191331,92.6190747951283,1056801.47384876,0.0,1.0
2020-12-04,114.35,114.9,112.51,113.72,612222,94.8758506030898,95.3321839466115,93.3492081447629,94.3531415005105,737886.250874046,0.0,1.0
2020-12-07,115.0,115.355,113.6,113.6,1192828,95.4151536454336,95.7096960762521,94.253577861924,94.253577861924,1437667.02414743,0.0,1.0
2020-12-08,113.58,115.0,113.16,114.96,694901,94.2369839221596,95.4151536454336,93.8885111871067,95.3819657659048,837535.883419127,0.0,1.0
2020-12-09,112.5,113.8,111.3,113.57,653576,93.3409111748807,94.4195172595682,92.3452747890153,94.2286869522773,787728.54340624,0.0,1.0
2020-12-10,110.02,113.43,109.99,112.07,1072413,91.2832626440922,94.1125293739264,91.2583717344456,92.9841414699456,1292535.72716856,0.0,1.0
2020-12-11,110.4,111.69,109.645,109.93,1067588,91.5985474996163,92.6688566144216,90.9721262735093,91.2085899151523,1286720.35111139,0.0,1.0
2020-12-14,109.88,112.91,109.61,110.57,1107001,91.9138323551403,94.4484056354104,91.6879792905618,92.4910124090632,1323383.72542245,0.9,1.0
2020-12-15,111.65,111.72,108.53,110.34,1950354,93.3944246673773,93.4529791656013,90.7845670322477,92.2986190577556,2331584.8336294,0.0,1.0
2020-12-16,111.07,112.34,110.15,111.98,2194590,92.9092588249493,93.9716047213002,92.1396854197188,93.6704673018621,2623561.03560417,0.0,1.0
2020-12-17,114.17,114.43,111.75,112.19,1076921,95.5023866034435,95.7198747397043,93.4780739505545,93.8461307965343,1287424.06281988,0.0,1.0
2020-12-18,112.49,114.5,111.76,113.79,1431883,94.097078646066,95.7784292379283,93.4864388788722,95.18451932737,1711769.59994532,0.0,1.0
2020-12-21,114.22,114.64,111.56,112.34,745550,95.5442112450321,95.8955382343764,93.3191403125178,93.9716047213002,891280.799645806,0.0,1.0
2020-12-22,115.19,115.6,113.8,114.22,635249,96.3556092918512,96.6985713528778,95.1928842556877,95.5442112450321,759419.538185499,0.0,1.0
2020-12-23,112.83,115.7,112.72,115.7,604797,94.3814862088686,96.7822206360551,94.2894719973736,96.7822206360551,723015.161670424,0.0,1.0
2020-12-24,114.39,114.44,112.86,113.25,123276,95.6864150264334,95.728239668022,94.4065809938217,94.732813198213,147372.452360186,0.0,1.0
2020-12-28,113.8,114.8,112.73,114.8,453850,95.1928842556877,96.02937708746,94.2978369256914,96.02937708746,542562.927931392,0.0,1.0
2020-12-29,113.81,114.835,112.61,114.0,362180,95.2012491840054,96.058654336572,94.1974577858787,95.3601828220422,432974.421589053,0.0,1.0
2020-12-30,114.71,115.195,113.77,113.99,622326,95.9540927326005,96.3597917560101,95.1677894707345,95.3518178937244,743970.511595971,0.0,1.0
2020-12-31,115.86,116.01,113.26,114.89,603095,96.9160594891386,97.0415334139045,94.7411781265307,96.1046614423195,720980.475973962,0.0,1.0
2021-01-04,110.29,116.145,110.2,115.73,772918,92.256794416167,97.1544599461938,92.1815100613074,96.8073154210083,923998.354370112,0.0,1.0
2021-01-05,108.88,111.0,108.52,110.05,794831,91.077339523368,92.8507043267253,90.77620210393,92.0560361365416,950194.633845182,0.0,1.0
2021-01-06,108.71,109.48,106.56,108.54,948926,90.9351357419667,91.5792352224314,89.1366761536563,90.7929319605654,1134410.19929541,0.0,1.0
2021-01-07,108.97,109.19,107.78,108.42,885017,91.1526238782275,91.3366523012174,90.1571974084185,90.6925528207527,1058009.06640753,0.0,1.0
2021-01-08,112.05,112.22,109.27,109.35,731039,93.7290218000862,93.8712255814875,91.4035717277592,91.470491154301,873933.370655583,0.0,1.0
2021-01-11,111.35,112.01,110.125,111.64,504319,93.1434768178456,93.6955620868153,92.1187730989245,93.3860597390595,602896.977528768,0.0,1.0
2021-01-12,111.9,112.63,110.36,110.97,601300,93.6035478753203,94.2141876425141,92.315348914391,92.8256095417721,718834.611799374,0.0,1.0
2021-01-13,111.86,112.96,111.01,111.25,946114,93.5700881620495,94.490230276999,92.859069255043,93.0598275346683,1131048.54466648,0.0,1.0
2021-01-14,110.28,112.18,109.42,112.16,1021671,92.2484294878492,93.8377658682166,91.529045652525,93.8210360115811,1221374.48307281,0.0,1.0
2021-01-15,112.18,112.34,109.86,110.57,1147866,93.8377658682166,93.9716047213002,91.8971024985049,92.4910124090632,1372236.50508515,0.0,1.0
2021-01-19,111.66,112.57,110.93,112.46,560367,93.402789595695,94.1639980726078,92.7921498285012,94.0719838611128,669900.540346216,0.0,1.0
2021-01-20,114.81,115.19,110.565,111.25,820098,96.0377420157777,96.3556092918512,92.4868299449043,93.0598275346683,980400.51133784,0.0,1.0
2021-01-21,114.69,115.2185,113.44,113.8,631261,95.9373628759651,96.3794493375567,94.8917468362497,95.1928842556877,754652.013768642,0.0,1.0
2021-01-22,115.41,115.94,113.99,114.7,960509,96.5396377148411,96.9829789156804,95.3518178937244,95.9457278042828,1148257.29942592,0.0,1.0
2021-01-25,115.95,116.81,114.19,115.25,659239,96.9913438439982,97.7107276793223,95.5191164600789,96.4057988617575,788098.803672056,0.0,1.0
2021-01-26,116.98,117.455,115.48,115.94,818644,97.8529314607236,98.2502655558155,96.5981922130652,96.9829789156804,978662.301583048,0.0,1.0
2021-01-27,115.12,117.93,114.47,116.43,760900,96.2970547936272,98.6475996509073,95.7533344529752,97.3928604032489,909631.225874178,0.0,1.0
2021-01-28,113.28,116.325,113.23,115.01,724645,94.7579079831661,97.3050286559128,94.7160833415775,96.2050405821322,866289.551417524,0.0,1.0
2021-01-29,113.79,115.29,111.54,112.62,1106657,95.18451932737,96.4392585750284,93.3024104558823,94.2058227141964,1322972.48460013,0.0,1.0
2021-02-01,116.62,116.7,112.73,114.82,775235,97.5517940412856,97.6187134678274,94.2978369256914,96.0461069440955,926768.252583216,0.0,1.0
2021-02-02,117.12,117.58,115.14,116.58,811144,97.9700404571717,98.354827159787,96.3137846502626,97.5183343280147,969696.29528254,0.0,1.0
2021-02-03,116.01,116.69,114.5,116.32,569321,97.0415334139045,97.6103485395097,95.7784292379283,97.3008461917539,680604.756401516,0.0,1.0
2021-02-04,116.94,118.1699,115.82,116.59,600279,97.8194717474527,98.8482742812495,96.8825997758678,97.5266992563324,717614.039474998,0.0,1.0
2021-02-05,116.62,117.34,116.18,117.34,679947,97.5517940412856,98.1540688801617,97.1837371953058,98.1540688801617,812854.544801511,0.0,1.0
2021-02-08,117.18,117.25,115.73,116.42,435174,98.0202300270781,98.0787845253022,96.8073154210083,97.3844954749311,520236.376775621,0.0,1.0
2021-02-09,119.65,119.71,117.29,117.69,403530,100.086367321556,100.136556891462,98.112244238573,98.446841371282,482407.002992517,0.0,1.0
2021-02-10,118.31,120.99,117.63,120.87,527362,98.9654669269808,101.207267716131,98.3966518013756,101.106888576318,630444.135286448,0.0,1.0
2021-02-11,117.73,118.4,117.09,117.63,663136,98.4803010845529,99.0407512818403,97.9449456722186,98.3966518013756,792757.5405458,0.0,1.0
2021-02-12,116.88,117.55,115.87,117.55,468476,97.7692821775464,98.3297323748338,96.9244244174564,98.3297323748338,560047.835684888,0.0,1.0
2021-02-16,117.19,117.93,115.13,116.8,939766,98.0285949553958,98.6475996509073,96.3054197219449,97.7023627510046,1123459.71693373,0.0,1.0
2021-02-17,117.78,118.44,116.49,117.27,642067,98.5221257261415,99.0742109951112,97.4430499731552,98.0955143819376,767570.235646414,0.0,1.0
2021-02-18,118.33,119.93,117.17,117.17,692249,98.9821967836162,100.320585314452,98.0118650987604,98.0118650987604,827561.186069358,0.0,1.0
2021-02-19,119.63,120.37,117.35,118.7,2001200,100.06963746492,100.688642160432,98.1624338084794,99.291699131372,2392369.57447682,0.0,1.0
2021-02-22,120.74,121.83,118.39,119.36,1223791,100.998144508187,101.909921694819,99.0323863535226,99.8437844003417,1463002.37553396,0.0,1.0
2021-02-23,126.5,131.06,125.183,126.0,1260267,105.816343219196,109.630750532078,104.714682159752,105.39809680331,1506608.2483096,0.0,1.0
2021-02-24,127.1,129.52,125.95,126.44,864060,106.318238918259,108.342551571148,105.356272161721,105.76615364929,1032955.6538689,0.0,1.0
2021-02-25,129.53,131.59,126.87,126.87,940524,108.350916499466,110.074091732917,106.125845566952,106.125845566952,1124365.88130383,0.0,1.0
2021-02-26,125.7,130.6,125.56,129.19,1143169,105.147148953778,109.245963829462,105.03003995733,108.066508936663,1366621.39420602,0.0,1.0
2021-03-01,123.79,128.59,123.73,126.82,900428,103.549447645093,107.5646132376,103.499258075187,106.084020925363,1076432.41615381,0.0,1.0
2021-03-02,124.73,126.19,122.86,124.82,985651,104.335750906959,105.557030441347,102.771509311545,104.411035261818,1178313.74348023,0.0,1.0
2021-03-03,123.38,124.86,122.74,124.12,854206,103.206485584066,104.444494975089,102.671130171732,103.825490279578,1021175.51705754,0.0,1.0
2021-03-04,122.02,125.14,121.09,124.28,1076073,102.068855332856,104.678712967986,101.290916999308,103.959329132661,1286410.30637417,0.0,1.0
2021-03-05,123.8,124.35,120.91,122.8,622305,103.557812573411,104.017883630885,101.140348289589,102.721319741638,743945.406778327,0.0,1.0
2021-03-08,126.61,128.08,123.59,124.5,625042,105.908357430691,107.138001893396,103.382149078739,104.143357555651,747217.40134426,0.0,1.0
2021-03-09,127.73,129.17,126.24,126.24,645955,106.845229402276,108.049779080028,105.598855082935,105.598855082935,772218.213312596,0.0,1.0
2021-03-10,129.07,130.61,127.57,128.77,821228,107.966129796851,109.25432875778,106.711390549192,107.715181947319,981751.389620447,0.0,1.0
2021-03-11,129.35,130.65,128.74,128.74,842022,108.200347789747,109.287788471051,107.690087162366,107.690087162366,1006609.94095548,0.0,1.0
2021-03-12,131.71,131.81,128.19,128.59,771200,111.010963704502,111.09524808967,108.044153346596,108.381290887267,914997.479621742,1.0,1.0
2021-03-15,133.51,134.52,131.84,132.32,1069629,112.528082637522,113.379354927717,111.12053340522,111.525098454025,1269071.36816692,0.0,1.0
2021-03-16,133.95,134.41,132.68,133.46,625449,112.89893393226,113.286642104032,111.82852224063,112.485940444938,742069.837437684,0.0,1.0
2021-03-17,131.34,133.95,130.7,133.95,824588,110.699111479381,112.89893393226,110.159691414307,112.89893393226,978340.173400329,0.0,1.0
2021-03-18,132.1,132.48,129.74,130.87,877151,111.339672806656,111.659953470294,109.350561316696,110.302974869092,1040704.03818425,0.0,1.0
2021-03-19,126.35,130.79,126.04,130.46,2427259,106.493320659508,110.235547360958,106.232039065488,109.957408889904,2879844.2263864,0.0,1.0
2021-03-22,128.16,128.55,126.05,126.29,615630,108.018868031045,108.3475771332,106.240467504005,106.442750028407,730419.992712052,0.0,1.0
2021-03-23,130.4,130.89,127.48,128.44,1088245,109.906838258804,110.319831746126,107.445734211904,108.254864309515,1291158.49612417,0.0,1.0
2021-03-24,130.97,131.57,130.06,130.17,1025458,110.38725925426,110.892965565267,109.620271349233,109.712984172918,1216664.2705627,0.0,1.0
2021-03-25,131.0,131.67,128.395,131.67,679266,110.412544569811,110.977249950435,108.21693633619,110.977249950435,805921.522293491,0.0,1.0
2021-03-26,132.59,132.64,129.99,131.52,628961,111.752666293979,111.794808486562,109.561272279616,110.850823372683,746236.682806494,0.0,1.0
2021-03-29,133.2,134.66,130.95,133.03,858580,112.266801043502,113.497353066952,110.370402377227,112.123517588717,1018670.30089942,0.0,1.0
2021-03-30,133.0,133.875,131.95,133.39,654842,112.098232273166,112.835720643385,111.213246228905,112.426941375321,776943.438213776,0.0,1.0
2021-03-31,132.55,134.76,131.07,132.61,1374273,111.718952539911,113.58163745212,110.471543639428,111.769523171012,1630519.10180526,0.0,1.0
2021-04-01,135.45,135.46,132.99,133.12,1114787,114.163199709777,114.171628148294,112.08980383465,112.199373535368,1322649.50118658,0.0,1.0
2021-04-05,135.01,135.54,132.99,135.37,866525,113.792348415039,114.239055656428,112.08980383465,114.095772201643,1028096.72073292,0.0,1.0
2021-04-06,137.16,137.45,134.14,135.0,886101,115.604462696147,115.848887413133,113.059074264079,113.783919976522,1051322.84970216,0.0,1.0
2021-04-07,137.6,138.07,136.42,137.4,732845,115.975313990885,116.371450601174,114.980758245905,115.806745220549,869490.829815088,0.0,1.0
2021-04-08,137.58,139.035,137.25,137.25,596295,115.958457113851,117.184794918043,115.680318642798,115.680318642798,707479.800455199,0.0,1.0
2021-04-09,138.38,138.9,137.33,137.94,464175,116.632732195194,117.071010998066,115.747746150932,116.261880900455,550724.786181823,0.0,1.0
2021-04-12,139.27,139.34,137.31,138.88,728704,117.382863223187,117.441862292805,115.730889273898,117.054154121033,864577.70149155,0.0,1.0
2021-04-13,141.15,141.74,139.31,139.65,707706,118.967409664342,119.464687536832,117.416576977254,117.703143886825,839664.427273319,0.0,1.0
2021-04-14,139.03,140.73,138.58,140.4,924086,117.180580698784,118.613415246637,116.801300965529,118.335276775583,1096390.50953545,0.0,1.0
2021-04-15,142.18,142.22,139.78,139.95,604098,119.83553883157,119.869252585637,117.812713587543,117.955997042328,716737.743055673,0.0,1.0
2021-04-16,142.61,143.08,141.43,142.55,559427,120.197961687792,120.59409829808,119.203405942812,120.147391056691,663737.415757716,0.0,1.0
2021-04-19,143.93,144.115,141.935,143.01,623832,121.310515572006,121.466441684567,119.629042087909,120.535099228463,740151.332608134,0.0,1.0
2021-04-20,146.39,148.28,144.42,144.42,1084535,123.383911447134,124.976886326805,121.723509059329,121.723509059329,1286756.73179664,0.0,1.0
2021-04-21,146.38,147.68,146.01,146.57,490544,123.375483008617,124.471180015799,123.063630783496,123.535623340436,582010.533770189,0.0,1.0
2021-04-22,147.0,148.15,145.81,146.41,577722,123.898046196658,124.867316626087,122.895062013161,123.400768324168,685443.690251596,0.0,1.0
2021-04-23,147.54,148.0,146.3349,146.73,556872,124.353181876564,124.740890048336,123.337470750907,123.670478356705,660706.012022715,0.0,1.0
2021-04-26,146.59,148.89,145.87,148.35,622781,123.55248021747,125.491021076329,122.945632644262,125.035885396423,738904.363791892,0.0,1.0
2021-04-27,147.26,147.55,145.53,146.67,457639,124.117185598094,124.361610315081,122.659065734691,123.619907725604,542970.087625278,0.0,1.0
2021-04-28,146.58,148.305,145.93,147.86,540578,123.544051778953,124.997957423097,122.996203275362,124.622891909101,641373.842763177,0.0,1.0
2021-04-29,146.82,149.04,145.64,147.17,1259475,123.746334303356,125.617447654081,122.751778558376,124.041329651443,1494315.93704174,0.0,1.0
2021-04-30,148.69,149.43,145.85,146.66,1125617,125.322452305993,125.946156756235,122.928775767228,123.611479287087,1335498.85635294,0.0,1.0
2021-05-03,145.62,148.96,145.17,148.7,730389,122.734921681342,125.550020145946,122.355641948087,125.33088074451,866576.885559447,0.0,1.0
2021-05-04,148.24,148.37,145.93,145.93,694525,124.943172572738,125.052742273456,122.996203275362,122.996203275362,824025.706086997,0.0,1.0
2021-05-05,145.85,147.64,144.02,147.64,767400,122.928775767228,124.437466261732,121.386371518657,124.437466261732,910488.933949333,0.0,1.0
2021-05-06,145.56,146.68,144.97,146.19,660664,122.684351050241,123.628336164121,122.187073177751,123.215342676799,783851.004767662,0.0,1.0
2021-05-07,147.24,147.525,145.03,145.29,630599,124.10032872106,124.340539218789,122.237643808852,122.456783210288,748180.103283186,0.0,1.0
2021-05-10,147.84,149.22,147.46,148.02,527620,124.606035032067,125.769159547383,124.28575436843,124.757746925369,625999.70202026,0.0,1.0
2021-05-11,145.1,147.13,143.79,147.13,553796,122.29664287847,124.007615897376,121.192517432771,124.007615897376,657056.462946837,0.0,1.0
2021-05-12,141.8,145.67,141.67,145.17,533401,119.515258167932,122.777063873926,119.405688467214,122.355641948087,632858.623739262,0.0,1.0
2021-05-13,144.99,146.21,141.8462,142.02,475949,122.203930054785,123.232199553832,119.55419755388,119.700683815302,564694.15900997,0.0,1.0
2021-05-14,144.63,145.26,143.63,143.63,497228,121.900506268181,122.431497894738,121.057662416503,121.057662416503,589940.828316078,0.0,1.0
2021-05-17,145.61,146.42,144.6,145.21,455577,122.726493242825,123.409196762684,121.875220952631,122.389355702154,540523.608368304,0.0,1.0
2021-05-18,145.25,146.48,144.15,145.0,507564,122.423069456221,123.459767393785,121.495941219376,122.212358493302,602204.072545035,0.0,1.0
2021-05-19,144.93,145.06,142.515,144.88,723344,122.153359423684,122.262929124402,120.117891521882,122.1112172311,858218.279174678,0.0,1.0
2021-05-20,146.04,146.12,145.1,145.28,740613,123.088916099047,123.156343607181,122.29664287847,122.448354771772,878707.246337003,0.0,1.0
2021-05-21,145.83,146.84,145.14,145.99,563900,122.911918890194,123.763191180389,122.330356632537,123.046773906463,669044.448597903,0.0,1.0
2021-05-24,146.91,147.56,145.64,146.07,509649,123.822190250007,124.370038753597,122.751778558376,123.114201414597,604677.84036792,0.0,1.0
2021-05-25,147.77,148.48,145.67,146.88,497164,124.54703596245,125.145455097141,122.777063873926,123.796904934456,589864.894915279,0.0,1.0
2021-05-26,147.29,148.91,146.77,147.36,557140,124.142470913644,125.507877953363,123.704192110772,124.201469983262,661023.983138562,0.0,1.0
2021-05-27,147.3,148.29,145.96,147.48,766979,124.150899352161,124.985314765322,123.021488590913,124.302611245463,909989.434547205,0.0,1.0
2021-05-28,149.81,150.23,148.29,148.43,890617,126.266437419873,126.620431837577,124.985314765322,125.103312904557,1056680.900296,0.0,1.0
2021-06-01,152.01,152.03,149.0,149.85,627475,128.120693893564,128.137550770598,125.583733900014,126.30015117394,744473.604156709,0.0,1.0
2021-06-02,154.0,154.31,151.63,152.71,677309,129.797953158403,130.059234752423,127.800413229927,128.710684589739,803599.621272205,0.0,1.0
2021-06-03,153.78,154.28,152.75,154.17,606610,129.612527511034,130.033949436873,128.744398343806,129.941236613188,719718.129037015,0.0,1.0
2021-06-04,154.17,154.99,153.15,154.66,558723,129.941236613188,130.632368571564,129.081535884477,130.354230100511,662902.148348938,0.0,1.0
2021-06-07,156.58,157.35,154.31,154.71,877363,131.972490295732,132.621480061524,130.059234752423,130.396372293095,1040955.56757439,0.0,1.0
2021-06-08,158.51,158.73,156.57,156.81,661711,133.599178929471,133.78460457684,131.964061857216,132.166344381618,785093.227746346,0.0,1.0
2021-06-09,158.57,159.54,158.14,158.75,461990,133.649749560571,134.467308096699,133.28732670435,133.801461453873,548132.37242019,0.0,1.0
2021-06-10,159.16,159.96,157.88,158.34,461302,134.147027433061,134.821302514404,133.068187302914,133.455895474686,547316.088361606,0.0,1.0
2021-06-11,159.45,159.64,157.46,158.79,487331,134.391452150048,134.551592481867,132.714192885209,133.835175207941,578198.439758226,0.0,1.0
2021-06-14,159.94,159.98,157.77,158.67,643962,135.647289489048,135.681214033124,133.806882972909,134.570185214626,759287.433371941,1.0,1.0
2021-06-15,159.98,160.37,158.74,160.0,512731,135.681214033124,136.011978337868,134.629553166759,135.698176305163,604554.624341545,0.0,1.0
2021-06-16,159.53,161.38,159.34,160.57,1219444,135.299562912266,136.868573075795,135.138421327904,136.18160105825,1437830.96658004,0.0,1.0
2021-06-17,161.36,161.69,158.34,159.32,989036,136.851610803757,137.131488292386,134.290307725997,135.121459055866,1166159.81370399,0.0,1.0
2021-06-18,159.41,162.82,159.34,161.87,1358818,135.197789280037,138.089856662541,135.138421327904,137.284148740729,1602165.08371549,0.0,1.0
2021-06-21,163.66,163.85,159.9,159.9,554439,138.802272088143,138.963413672506,135.613364944972,135.613364944972,653731.99858269,0.0,1.0
2021-06-22,162.93,164.85,162.88,163.78,429369,138.183149158751,139.811527274413,138.140743478656,138.904045720372,506263.546574917,0.0,1.0
2021-06-23,164.78,165.19,162.0714,162.48,654897,139.752159322279,140.099885899061,137.454958820153,137.801498037893,772180.753294426,0.0,1.0
2021-06-24,163.73,165.36,163.125,164.85,732698,138.861640040277,140.244065211386,138.348531311123,139.811527274413,863914.926434717,0.0,1.0
2021-06-25,166.39,170.04,163.28,164.0,2392327,141.11762222135,144.213236868312,138.479988919418,139.090630712792,2820762.44812022,0.0,1.0
2021-06-28,165.59,166.26,164.34,166.25,556123,140.439131339824,141.007367453102,139.37898933744,140.998886317083,655717.581641625,0.0,1.0
2021-06-29,164.63,166.58,164.19,165.95,554764,139.624942281993,141.278763805712,139.251772297154,140.744452236511,654115.201964017,0.0,1.0
2021-06-30,163.82,166.13,163.41,164.69,1007537,138.937970264448,140.897112684854,138.590243687666,139.675829098108,1187974.10834376,0.0,1.0
2021-07-01,164.91,165.94,162.77,163.19,830174,139.862414090527,140.735971100492,138.047450982446,138.403658695247,978847.642736867,0.0,1.0
2021-07-02,166.86,166.95,165.18,165.45,549557,141.516235614246,141.592565838418,140.091404763042,140.320395435557,647975.694251501,0.0,1.0
2021-07-06,170.84,171.43,166.13,166.95,736440,144.891727749837,145.392114774963,140.897112684854,141.592565838418,868327.071212949,0.0,1.0
2021-07-07,171.5,172.245,169.2,170.47,1265747,145.451482727096,146.083327360517,143.500821442709,144.577925717132,1492426.24708948,0.0,1.0
2021-07-08,169.52,171.78,169.31,170.45,864963,143.77221779532,145.68895453563,143.594113938919,144.560963445094,1019866.9117614,0.0,1.0
2021-07-09,173.19,173.37,169.12,170.23,546663,146.884794714319,147.037455162663,143.432972354557,144.374378452674,644563.415526703,0.0,1.0
2021-07-12,174.68,174.89,172.7,172.95,543430,148.148483981161,148.326587837562,146.469219049385,146.681247449862,640751.426197997,0.0,1.0
2021-07-13,171.59,174.68,171.3,174.37,590977,145.527812951268,148.148483981161,145.281860006715,147.88556876457,696813.491342422,0.0,1.0
2021-07-14,172.36,173.64,171.8,171.8,746167,146.180860424736,147.266445835178,145.705916807668,145.705916807668,879796.053644225,0.0,1.0
2021-07-15,172.73,173.64,172.19,172.47,1108007,146.494662457442,147.266445835178,146.036681112412,146.274152920946,1306437.01210342,0.0,1.0
2021-07-16,171.94,173.73,171.76,173.16,1073783,145.824652711935,147.342776059349,145.671992263592,146.859351306262,1266083.92741874,0.0,1.0
2021-07-19,168.48,171.91,166.65,171.32,1381319,142.890179649336,145.799209303878,141.338131757846,145.298822278753,1628695.7276639,0.0,1.0
2021-07-20,170.65,171.74,169.36,169.36,1138851,144.730586165475,145.655029991554,143.636519619015,143.636519619015,1342804.78162231,0.0,1.0
2021-07-21,167.45,170.62,167.29,170.2,1088640,142.016622639372,144.705142757418,141.880924463067,144.348935044617,1283601.62783833,0.0,1.0
2021-07-22,168.77,168.96,167.1,167.44,753991,143.136132593889,143.297274178252,141.719782878704,142.008141503353,889021.232891916,0.0,1.0
2021-07-23,171.41,171.96,168.44,169.0,433344,145.375152502925,145.841614983974,142.85625510526,143.331198722328,510950.418700372,0.0,1.0
2021-07-26,170.76,171.79,169.425,171.01,737361,144.823878661685,145.697435671649,143.691647003139,145.035907062162,869413.010641259,0.0,1.0
2021-07-27,171.8,173.31,169.55,170.78,861083,145.705916807668,146.986568346548,143.797661203377,144.840840933723,1015292.05293202,0.0,1.0
2021-07-28,172.57,173.75,170.16,172.46,871681,146.358964281137,147.359738331388,144.31501050054,146.265671784927,1027788.02042525,0.0,1.0
2021-07-29,173.74,174.66,172.53,173.34,524030,147.351257195368,148.131521709123,146.325039737061,147.012011754606,617877.132051114,0.0,1.0
2021-07-30,174.14,177.0,174.11,174.37,765832,147.690502636131,150.116107537586,147.665059228074,147.88556876457,902982.805932806,0.0,1.0
2021-08-02,175.29,176.89,175.18,176.22,995564,148.665833278325,150.022815041376,148.572540782115,149.454578928098,1173856.89577568,0.0,1.0
2021-08-03,176.55,176.62,174.6,175.73,1408581,149.734456416728,149.793824368861,148.080634893009,149.039003263164,1660840.0063769,0.0,1.0
2021-08-04,175.73,178.2175,174.86,176.7,722441,149.039003263164,151.148685847908,148.301144429505,149.861673457014,851821.027720048,0.0,1.0
2021-08-05,175.85,176.76,173.42,176.43,638698,149.140776895393,149.912560273128,147.079860842758,149.632682784499,753080.717681775,0.0,1.0
2021-08-06,175.51,177.36,174.79,176.28,583361,148.852418270744,150.421428434273,148.241776477371,149.505465744213,687833.562258782,0.0,1.0
2021-08-09,175.34,176.2,174.43,175.45,617579,148.70823895842,149.43761665606,147.936455580685,148.80153145463,728179.572419506,0.0,1.0
2021-08-10,173.65,175.8,173.47,173.57,740111,147.274926971197,149.098371215297,147.122266522854,147.207077883044,872655.500790947,0.0,1.0
2021-08-11,173.42,174.825,172.99,174.55,629457,147.079860842758,148.271460453438,146.715171993938,148.038229212913,742184.7716915,0.0,1.0
2021-08-12,174.66,175.26,173.41,173.89,555323,148.131521709123,148.640389870268,147.071379706739,147.478474235655,654774.311779898,0.0,1.0
2021-08-13,175.68,176.24,174.25,175.21,617809,148.996597583069,149.471541200137,147.783795132341,148.597984190172,728450.76250475,0.0,1.0
2021-08-16,175.3,176.38,174.68,175.49,918653,148.674314414344,149.590277104404,148.148483981161,148.835455998706,1083172.11035656,0.0,1.0
2021-08-17,176.38,176.42,174.57,174.73,827723,149.590277104404,149.62420164848,148.055191484952,148.190889661257,975957.699697996,0.0,1.0
2021-08-18,174.47,176.85,174.27,176.58,915877,147.970380124761,149.9888904973,147.800757404379,149.759899824785,1079898.96393637,0.0,1.0
2021-08-19,176.5,176.57,173.24,173.67,781322,149.692050736633,149.751418688766,146.927200394415,147.291889243235,921246.868630493,0.0,1.0
2021-08-20,177.56,179.2905,175.77,176.72,737021,150.591051154654,152.058711742755,149.07292780724,149.878635729052,869012.120950028,0.0,1.0
2021-08-23,177.4,178.79,176.5,177.43,509048,150.455352978349,151.634230885,149.692050736633,150.480796386406,600212.045715616,0.0,1.0
2021-08-24,177.8,178.42,175.81,177.89,743872,150.794598419112,151.320428852294,149.106852351317,150.870928643284,877090.048228392,0.0,1.0
2021-08-25,180.23,181.2548,177.52,177.8,718826,152.855514471747,153.724661290981,150.557126610578,150.794598419112,847558.627032367,0.0,1.0
2021-08-26,181.5,183.65,180.71,180.73,883181,153.932618746169,155.756062990269,153.262609000662,153.2795712727,1041347.52468758,0.0,1.0
2021-08-27,183.45,183.8798,181.86,182.54,484805,155.586440269888,155.950959495988,154.237939642855,154.814656892152,571627.431643301,0.0,1.0
2021-08-30,185.65,185.65,183.15,183.48,521167,157.452290194084,157.452290194084,155.332006189316,155.611883677945,614501.405033456,0.0,1.0
2021-08-31,186.91,187.33,184.19,185.5,841742,158.520913332487,158.877121045288,156.214044335299,157.325073153798,992487.324937441,0.0,1.0
2021-09-01,189.78,190.125,186.34,187.25,866013,160.954999369961,161.247598562619,158.0374885794,158.809271957136,1021104.95345492,0.0,1.0
2021-09-02,191.61,191.9656,189.36,190.21,886197,162.507047261451,162.80863645829,160.59879165716,161.319688218781,1044903.65206629,0.0,1.0
2021-09-03,193.71,193.9,190.27,191.64,896872,164.288085825457,164.449227409819,161.370575034896,162.532490669509,1057490.40928371,0.0,1.0
2021-09-07,190.9,193.7,188.69,192.85,597046,161.904886604097,164.279604689437,160.030555543882,163.558708127816,703969.372330951,0.0,1.0
2021-09-08,192.4,194.67,190.29,190.5,597705,163.177057006958,165.102274883288,161.387537306934,161.565641163334,704746.390879549,0.0,1.0
2021-09-09,187.14,192.8,186.96,192.26,960968,158.715979460926,163.516302447721,158.563319012583,163.058321102691,1133065.19060529,0.0,1.0
2021-09-10,187.05,189.08,186.55,187.63,751430,158.639649236754,160.361319848626,158.215592435801,159.13155512586,886001.590247061,0.0,1.0
2021-09-13,186.45,189.79,186.41,188.5,529185,158.13078107561,160.96348050598,158.096856531534,159.86941395952,623955.327222615,0.0,1.0
2021-09-14,183.56,186.815,182.8,185.8,472818,156.739874768482,159.51928363954,156.090919087375,158.65258624964,553722.989814792,1.25,1.0
2021-09-15,184.14,185.55,183.3123,183.9,403814,157.235130419853,158.439113986118,156.528366449784,157.030197046872,472911.554570831,0.0,1.0
2021-09-16,182.94,185.42,182.41,184.72,428817,156.210463554947,158.328108409086,155.75790235628,157.730386071225,502192.876166749,0.0,1.0
2021-09-17,180.11,185.29,179.76,183.5,1300969,153.793957531877,158.217102832055,153.495096362946,156.688641425237,1523580.83731237,0.0,1.0
2021-09-20,180.17,181.99,177.77,178.76,664741,153.845190875122,155.399268953563,151.79585714531,152.641207308857,778486.381593922,0.0,1.0
2021-09-21,179.74,182.1,179.49,180.5,448818,153.478018581864,155.493196749513,153.264546318342,154.126974262971,525616.293886222,0.0,1.0
2021-09-22,179.18,180.955,178.735,180.68,549831,152.999840711574,154.515493782581,152.619860082505,154.280674292707,643913.863712587,0.0,1.0
2021-09-23,177.2,180.46,176.64,179.41,525771,151.309140384479,154.092818700808,150.83096251419,153.196235194015,615736.901044194,0.0,1.0
2021-09-24,172.61,177.51,172.47,176.55,1026482,147.389789626213,151.573845991247,147.270245158641,150.754112499322,1202125.72708964,0.0,1.0
2021-09-27,169.48,174.17,169.42,172.75,700498,144.717116886916,148.721856550591,144.665883543671,147.509334093785,820361.845190502,0.0,1.0
2021-09-28,171.34,171.96,166.85,168.23,788122,146.305350527521,146.834761741056,142.471388674663,143.649755569305,922979.392025712,0.0,1.0
2021-09-29,172.01,173.32,171.31,172.03,425793,146.87745619376,147.996050854616,146.279733855898,146.894533974842,498651.432479749,0.0,1.0
2021-09-30,167.99,173.31,167.77,172.93,808305,143.444822196324,147.987511964075,143.256966604425,147.663034123521,946615.952189313,0.0,1.0
2021-10-01,168.94,170.19,166.9,169.29,514454,144.256016797708,145.323378115319,142.514083127368,144.554877966639,602483.422801543,0.0,1.0
2021-10-04,168.3,170.03,166.61,168.54,633292,143.709527803092,145.186755866665,142.266455301682,143.914461176073,741656.06991652,0.0,1.0
2021-10-05,167.89,169.22,166.77,169.09,447878,143.359433290915,144.495105732853,142.403077550336,144.384100155822,524515.448295687,0.0,1.0
2021-10-06,170.53,170.72,165.971,167.31,447482,145.613700393709,145.775939313986,141.72082019612,142.864177639544,524051.687812865,0.0,1.0
2021-10-07,172.43,174.0,171.4,171.53,585108,147.236089596477,148.576695411396,146.356583870766,146.467589447797,685227.193390594,0.0,1.0
2021-10-08,171.07,173.4,170.86,172.25,336286,146.074800482917,148.064361978943,145.895483781558,147.082389566741,393828.681126474,0.0,1.0
2021-10-11,172.38,172.49,169.6559,170.35,529153,147.193395143773,147.287322939722,144.86731597153,145.460000363973,619697.60294546,0.0,1.0
2021-10-12,176.66,177.99,173.06,173.7,562976,150.848040295271,151.983712737209,147.774039700553,148.320528695169,659308.135295132,0.0,1.0
2021-10-13,179.76,180.0,176.25,176.8,470927,153.495096362946,153.700029735927,150.497945783095,150.967584762844,551508.416398086,0.0,1.0
2021-10-14,183.7,183.9,180.24,180.88,483638,156.859419236054,157.030197046872,153.904963108908,154.451452103525,566394.425229258,0.0,1.0
2021-10-15,182.97,184.75,182.03,184.59,757329,156.23608022657,157.756002742847,155.433424515727,157.619380494193,886917.330037026,0.0,1.0
2021-10-18,184.17,184.69,182.01,182.07,595219,157.260747091476,157.704769399602,155.416346734645,155.46758007789,697068.310162834,0.0,1.0
2021-10-19,183.46,184.96,183.0,184.67,380069,156.654485863073,157.935319444206,156.261696898192,157.68769161852,445103.4922865,0.0,1.0
2021-10-20,184.99,185.46,183.46,183.6,408496,157.960936115828,158.36226397125,156.654485863073,156.774030330645,478394.702501563,0.0,1.0
2021-10-21,185.12,185.84,184.39,185.84,310591,158.07194169286,158.686741811804,157.448602683375,158.686741811804,363736.949797948,0.0,1.0
2021-10-22,185.93,187.42,185.42,185.91,528297,158.763591826672,160.035886517263,158.328108409086,158.74651404559,618695.130790674,0.0,1.0
2021-10-25,188.47,188.73,185.37,186.35,355278,160.932470024056,161.154481178119,158.285413956382,159.122225229389,416070.446504618,0.0,1.0
2021-10-26,187.28,188.31,186.4,188.31,381918,159.916342049691,160.795847775402,159.164919682093,160.795847775402,447268.878985331,0.0,1.0
2021-10-27,183.86,187.89,183.31,187.89,564406,156.996041484708,160.437214372685,156.52640250496,160.437214372685,660982.825927543,0.0,1.0
2021-10-28,193.6,193.94,183.5,183.5,802202,165.31292087153,165.60324314992,156.688641425237,156.688641425237,939468.653637144,0.0,1.0
2021-10-29,197.37,198.36,192.03,193.14,1310771,168.532082605444,169.377432768991,163.972315056611,164.92013190665,1535060.08037453,0.0,1.0
2021-11-01,197.08,197.82,192.23,197.82,549914,168.284454779758,168.916332679784,164.143092867429,168.916332679784,644011.066036006,0.0,1.0
2021-11-02,202.04,202.82,197.7,197.96,763330,172.519744488037,173.185777950226,168.813865993293,169.035877147356,893945.175131501,0.0,1.0
2021-11-03,199.42,203.99,196.81,202.87,623435,170.282555166325,174.18482814351,168.053904735154,173.228472402931,730112.415676192,0.0,1.0
2021-11-04,198.88,201.69,197.84,199.42,413219,169.821455077117,172.220883319106,168.933410460865,170.282555166325,483925.86603784,0.0,1.0
2021-11-05,194.6,200.0,192.53,199.54,570279,166.166809925619,170.777810817697,164.399259583656,170.385021852816,667860.768643727,0.0,1.0
2021-11-08,197.43,197.525,193.15,196.0,433630,168.583315948689,168.664435408828,164.92867079719,167.362254601343,507829.439812758,0.0,1.0
2021-11-09,197.71,199.22,196.46,197.43,413834,168.822404883834,170.111777355508,167.755043566223,168.583315948689,484646.100121008,0.0,1.0
2021-11-10,197.15,199.11,196.9,197.57,409481,168.344227013544,170.017849559558,168.130754750022,168.702860416262,479548.248146965,0.0,1.0
2021-11-11,198.39,198.58,196.0429,197.15,278381,169.403049440614,169.565288360891,167.398886441763,168.344227013544,326015.421637146,0.0,1.0
2021-11-12,197.96,199.95,196.57,198.4,399715,169.035877147356,170.735116364992,167.848971362173,169.411588331155,468111.165128696,0.0,1.0
2021-11-15,199.93,199.99,195.91,197.96,445805,170.71803858391,170.769271927156,167.285404586475,169.035877147356,522087.732434857,0.0,1.0
2021-11-16,198.78,200.47,196.79,200.14,586227,169.736066171709,171.179138673118,168.036826954073,170.897355285269,686537.668088262,0.0,1.0
2021-11-17,201.27,201.63,195.25,198.5,596080,171.862249916389,172.169649975861,166.721837810776,169.496977236564,698076.637879272,0.0,1.0
2021-11-18,203.31,204.51,201.74,202.07,811361,173.604183586729,174.628850451636,172.263577771811,172.54536115966,950194.871470886,0.0,1.0
2021-11-19,202.16,204.74,201.13,203.67,805785,172.622211174528,174.825244934076,171.742705448817,173.911583646201,943664.74911681,0.0,1.0
2021-11-22,199.9,203.19,199.22,203.19,540937,170.692421912288,173.501716900239,170.111777355508,173.501716900239,633497.990646388,0.0,1.0
2021-11-23,200.39,202.09,198.44,199.9,959136,171.110827548791,172.562438940741,169.445743893319,170.692421912288,1123255.99608941,0.0,1.0
2021-11-24,204.32,204.68,199.35,200.39,524026,174.466611531359,174.774011590831,170.222782932539,171.110827548791,613693.310027719,0.0,1.0
2021-11-26,198.79,202.8,197.35,202.05,458657,169.744605062249,173.168700169144,168.515004824362,172.528283378578,537138.868104607,0.0,1.0
2021-11-29,203.05,204.98,198.8,200.65,936105,173.382172432666,175.030178307057,169.75314395279,171.332838702854,1096284.10800895,0.0,1.0
2021-11-30,200.0,203.91,197.07,201.74,3263756,170.777810817697,174.116517019183,168.275915889217,172.263577771811,3822224.89487702,0.0,1.0
2021-12-01,199.54,207.561,199.01,202.03,796678,170.385021852816,177.23406595566,169.932460654149,172.511205597496,932999.429124249,0.0,1.0
2021-12-02,205.41,206.61,200.0,200.64,710236,175.397350600315,176.422017465221,170.777810817697,171.324299812313,831766.137063521,0.0,1.0
2021-12-03,201.48,206.92,199.71,206.25,794438,172.041566617747,176.686723071989,170.530182992011,176.11461740575,930376.137504252,0.0,1.0
2021-12-06,205.19,207.2,201.9,202.57,833617,175.209495008416,176.925812007134,172.400200020465,172.972305686704,976259.14749531,0.0,1.0
2021-12-07,208.7,211.2,206.17,206.62,625425,178.206645588266,180.341368223488,176.046306281422,176.430556355762,732442.929213603,0.0,1.0
2021-12-08,209.36,210.38,207.52,208.78,448417,178.770212363965,179.641179199135,177.199056504442,178.274956712593,525146.677841748,0.0,1.0
2021-12-09,205.52,208.89,205.39,208.89,473397,175.491278396265,178.368884508543,175.380272819233,178.368884508543,554401.06385407,0.0,1.0
2021-12-10,208.71,209.28,204.1,206.77,576154,178.215184478807,178.701901239638,174.278755939459,176.558639713876,674741.053584577,0.0,1.0
2021-12-13,212.85,214.45,208.87,208.96,715806,181.750285162734,183.116507649275,178.351806727461,178.428656742329,838289.232743607,0.0,1.0
2021-12-14,209.76,212.34,206.34,210.97,753123,180.179129303211,182.395291362718,177.24142610805,181.218492129569,876766.810289968,1.25,1.0
2021-12-15,214.41,215.23,209.93,209.93,572941,184.173374875579,184.877736460383,180.325155485426,180.325155485426,667003.468297137,0.0,1.0
2021-12-16,214.41,214.83,211.64,213.89,539148,184.173374875579,184.534145443406,181.794007083007,183.726706553508,627662.509622221,0.0,1.0
2021-12-17,215.15,217.73,214.255,214.73,1784352,184.809018256988,187.025180316495,184.0402333565,184.448247689161,2077297.61469843,0.0,1.0
2021-12-20,215.8,216.51,210.11,211.86,709551,185.367353659577,185.977227714713,180.479771443066,181.982982142345,826041.386344672,0.0,1.0
2021-12-21,215.73,218.86,214.76,217.0,824064,185.307225231606,187.995824939458,184.474017015434,186.398126710511,959354.534059898,0.0,1.0
2021-12-22,219.05,219.4942,216.53,217.12,432286,188.159030672522,188.540588496876,185.994407265562,186.501204015604,503256.463224481,0.0,1.0
2021-12-23,218.0,219.58,216.2889,219.58,378342,187.257104252955,188.614288770018,185.787307780078,188.614288770018,440456.218358393,0.0,1.0
2021-12-27,221.75,221.82,217.75,218.62,302410,190.478270037123,190.538398465094,187.042359867344,187.789670329271,352058.098212098,0.0,1.0
2021-12-28,222.55,223.9,221.31,221.54,414472,191.165452071079,192.325071753379,190.100319918448,190.29788475321,482517.853517293,0.0,1.0
2021-12-29,225.42,226.32,221.55,223.24,336097,193.630717617895,194.403797406096,190.306474528634,191.758146575366,391275.654359286,0.0,1.0
2021-12-30,225.57,227.33,224.35,225.47,392996,193.759564249262,195.271364723965,192.71161164748,193.673666495018,457516.035729512,0.0,1.0
2021-12-31,226.73,228.835,225.58,225.58,536627,194.755978198498,196.564125925344,193.768154024687,193.768154024687,624727.624976897,0.0,1.0
2022-01-03,219.23,227.1773,215.21,227.0,607714,188.313646630163,195.140198853234,184.860556909535,194.987902134958,707485.318266149,0.0,1.0
2022-01-04,221.59,224.35,219.36,219.36,752747,190.340833630332,192.71161164748,188.42531371068,188.42531371068,876329.080568969,0.0,1.0
2022-01-05,217.74,221.52,217.17,220.81,688162,187.03377009192,190.280705202361,186.544152892726,189.670831147225,801140.85176361,0.0,1.0
2022-01-06,217.65,219.54,214.65,217.37,663826,186.9564621131,188.57992966832,184.379529485766,186.715948401215,772809.494076729,0.0,1.0
2022-01-07,208.45,217.835,208.035,217.0,890172,179.053868722608,187.115372958452,178.697393042494,186.398126710511,1036315.80107027,0.0,1.0
2022-01-10,208.51,208.68,203.49,204.33,817956,179.105407375155,179.25143355737,174.793340112082,175.514881247736,952243.75444322,0.0,1.0
2022-01-11,210.06,210.36,206.18,209.44,553274,180.436822565944,180.694515828678,177.103989701259,179.904256489628,644107.642704276,0.0,1.0
2022-01-12,211.71,212.885,209.78,209.84,489124,181.854135510978,182.863434123351,180.19630885406,180.247847506606,569425.829932522,0.0,1.0
2022-01-13,206.61,212.0,206.03,211.96,594475,177.47335004451,182.103238998287,176.975143069892,182.068879896589,692072.808222732,0.0,1.0
2022-01-14,203.61,206.45,200.44,206.27,886941,174.896417417176,177.335913637719,172.173458607626,177.181297680079,1032554.35232411,0.0,1.0
2022-01-18,200.21,201.86,197.72,201.86,745175,171.975893772863,173.393206717897,169.837039692176,173.393206717897,867513.949059887,0.0,1.0
2022-01-19,198.41,203.2,198.33,201.4,679489,170.429734196463,174.544236624773,170.361015993067,172.998077048373,791043.963810852,0.0,1.0
2022-01-20,195.38,202.03,195.0,200.3,529322,167.827032242855,173.539232900113,167.500620776726,172.053201751683,616223.328136716,0.0,1.0
2022-01-21,195.48,198.245,194.99,197.23,603877,167.9129299971,170.288002901959,167.492031001302,169.416140696378,703018.379597323,0.0,1.0
2022-01-24,195.0,195.98,188.23,193.98,988351,167.500620776726,168.342418768322,161.685342814375,166.624463683433,1150613.31776735,0.0,1.0
2022-01-25,195.47,197.49,190.0,193.0,1344557,167.904340221675,169.639474857414,163.205733064502,165.782665691837,1565299.36297663,0.0,1.0
2022-01-26,193.05,199.05,191.63,196.12,831825,165.825614568959,170.979479823627,164.605866458687,168.462675624264,968389.694604272,0.0,1.0
2022-01-27,190.34,196.365,189.9,195.0,869259,163.497785428934,168.673125122163,163.119835310258,167.500620776726,1011969.41368919,0.0,1.0
2022-01-28,196.91,197.22,186.71,190.41,825947,169.141267882796,169.407550920954,160.379696949859,163.557913856905,961546.675189269,0.0,1.0
2022-01-31,198.19,199.26,195.19,196.78,822396,170.240759137125,171.159865107541,167.663826509791,169.029600802278,957412.690510354,0.0,1.0
2022-02-01,197.56,200.16,194.17,198.86,861636,169.699603285385,171.932944895741,166.787669416497,170.816274090563,1003094.90926583,0.0,1.0
2022-02-02,206.81,207.44,198.96,198.96,1076435,177.645145552999,178.186301404739,170.902171844807,170.902171844807,1253158.48996045,0.0,1.0
2022-02-03,204.54,206.65,203.6,205.31,784535,175.695266531649,177.507709146208,174.887827641751,176.356679239332,913335.868790147,0.0,1.0
2022-02-04,201.46,204.24,199.36,203.16,606069,173.049615700919,175.437573268916,171.245762861785,174.509877523075,705570.250736775,0.0,1.0
2022-02-07,199.75,202.04,199.19,201.46,507286,171.580764103339,173.547822675537,171.09973667957,173.049615700919,590569.572466592,0.0,1.0
2022-02-08,199.16,201.07,198.15,199.59,760148,171.073967353296,172.714614459366,170.206400035427,171.443327696548,884945.138188982,0.0,1.0
2022-02-09,205.33,205.79,201.83,202.34,442398,176.37385879018,176.768988459705,173.367437391624,173.805515938271,515028.598699897,0.0,1.0
2022-02-10,198.86,204.52,197.4,201.47,509942,170.816274090563,175.6780869808,169.562166878594,173.058205476344,593661.620708553,0.0,1.0
2022-02-11,196.92,200.45,195.18,199.76,795356,169.14985765822,172.18204838305,167.655236734366,171.589353878763,925933.404191599,0.0,1.0
2022-02-14,194.21,198.285,193.21,196.87,542556,166.822028518195,170.322362003657,165.96305097575,169.106908781098,631630.017306183,0.0,1.0
2022-02-15,192.18,196.42,191.25,196.15,601533,165.078304107032,168.720368886998,164.279454992558,168.488444950538,700289.553889811,0.0,1.0
2022-02-16,190.76,193.33,188.04,193.07,641522,163.85855599676,166.066128280843,161.522137081311,165.842794119808,746843.739562918,0.0,1.0
2022-02-17,188.73,190.525,188.04,188.33,559134,162.114831585598,163.656696274286,161.522137081311,161.77124056862,650929.706973058,0.0,1.0
2022-02-18,187.48,190.45,187.41,188.58,435516,161.041109657542,163.592272958603,160.980981229571,161.985984954231,507016.747795839,0.0,1.0
2022-02-22,185.28,188.42,184.32,187.37,670537,159.151359064163,161.84854854744,158.326740623416,160.946622127873,780622.271091716,0.0,1.0
2022-02-23,186.61,191.39,186.24,187.11,992369,160.293799195615,164.399711848501,159.97597750491,160.723287966837,1155290.97207315,0.0,1.0
2022-02-24,189.74,190.44,175.2625,178.11,947328,162.982398903467,163.583683183178,150.546551532723,152.992490084834,1102855.37536149,0.0,1.0
2022-02-25,194.18,194.32,188.55,189.89,594129,166.796259191922,166.916516047864,161.960215627958,163.111245534834,691670.003745428,0.0,1.0
2022-02-28,188.15,192.31,186.265,192.22,898278,161.61662461098,165.18997118755,159.997451943471,165.11266320873,1045752.60191715,0.0,1.0
2022-03-01,191.38,193.02,188.54,190.63,770079,164.391122073076,165.799845242686,161.951625852533,163.746888916243,896506.558027427,0.0,1.0
2022-03-02,193.72,194.63,191.7,191.7,707237,166.401129522397,167.182799086022,164.665994886659,164.665994886659,823347.485880854,0.0,1.0
2022-03-03,195.24,196.02,191.95,195.62,502200,167.706775386913,168.37677787002,164.88073927227,168.033186853042,584648.579485187,0.0,1.0
2022-03-04,200.89,201.26,192.96,193.77,702563,172.559998501726,172.87782019243,165.748306590139,166.444078399519,817906.132912885,0.0,1.0
2022-03-07,200.25,202.23,197.48,200.52,1036646,172.010252874561,173.711028408602,169.630885081989,172.242176811021,1206837.13924532,0.0,1.0
2022-03-08,196.59,200.79,195.76,199.55,942332,168.866395069213,172.474100747481,168.153443708984,171.40896859485,1097039.15811118,0.0,1.0
2022-03-09,197.97,200.67,196.89,199.64,598542,170.051784077787,172.371023442388,169.124088331947,171.48627657367,696807.507093236,0.0,1.0
2022-03-10,196.28,197.96,194.105,197.09,574834,168.600112031055,170.043194302363,166.731835876238,169.295883840436,669207.251174411,0.0,1.0
2022-03-11,196.51,199.22,195.73,196.76,632048,168.797676865818,171.125506005843,168.127674382711,169.012421251429,735814.347603451,0.0,1.0
2022-03-14,191.35,196.51,190.81,196.0,841822,165.65381906047,170.120888338505,165.186335066257,169.679375677304,972405.22804487,1.5,1.0
2022-03-15,189.69,193.78,187.23,193.58,998383,164.216738633815,167.757497034428,162.087089326845,167.58435481435,1153251.93305844,0.0,1.0
2022-03-16,193.41,194.335,189.24,189.8,981694,167.437183927282,168.237966695147,163.827168638638,164.311966854859,1133974.13935521,0.0,1.0
2022-03-17,196.03,196.485,193.17,193.4,759585,169.705347010316,170.099245560995,167.229413263188,167.428526816279,877411.644200867,0.0,1.0
2022-03-18,194.42,198.01,193.32,195.0,1367024,168.311552138681,171.419454989097,167.359269928247,168.81366457691,1579076.43713613,0.0,1.0
2022-03-21,195.92,196.88,193.56,194.99,486200,169.610118789272,170.441201445651,167.567040592342,168.805007465906,561619.228144925,0.0,1.0
2022-03-22,195.74,198.24,194.92,196.74,649240,169.454290791201,171.618568542188,168.744407688878,170.320001891596,749949.954094634,0.0,1.0
2022-03-23,193.56,195.77,192.14,195.76,408331,167.567040592342,169.480262124213,166.337730829782,169.471605013209,471671.207420083,0.0,1.0
2022-03-24,194.86,195.05,193.19,193.84,403941,168.692465022854,168.856950131929,167.246727485196,167.809439700452,466600.231666164,0.0,1.0
2022-03-25,197.56,197.93,195.14,196.19,451150,171.029884993919,171.350198101065,168.934864130965,169.843860786379,521132.280496879,0.0,1.0
2022-03-28,200.63,201.9341,198.02,198.56,815250,173.68761807213,174.816591918154,171.428112100101,171.895596094314,941711.385736629,0.0,1.0
2022-03-29,209.3,210.36,200.955,202.11,882187,181.19333331255,182.110987078968,173.968974179758,174.968870500714,1019031.63722642,0.0,1.0
2022-03-30,208.95,211.05,208.47,209.08,585432,180.890334427412,182.70832773824,180.474793099222,181.002876870463,676244.072339239,0.0,1.0
2022-03-31,205.6,211.015,205.57,210.95,1088115,177.99020224109,182.678027849726,177.964230908078,182.6217566282,1256903.13951648,0.0,1.0
2022-04-01,209.57,210.1,205.78,205.85,501191,181.427075309656,181.885902192865,178.146030239161,178.206630016189,578935.628492765,0.0,1.0
2022-04-04,206.19,210.8,203.24,209.51,607210,178.500971790323,182.491899963141,175.94712404416,181.375132643632,701400.27050983,0.0,1.0
2022-04-05,205.47,209.25,204.4,205.91,748410,177.877659798039,181.15004775753,176.951348920617,178.258572682213,864503.180863724,0.0,1.0
2022-04-06,212.37,212.84,204.16,205.2,804481,183.85106639076,184.257950607946,176.743578256522,177.643917800933,929271.901022743,0.0,1.0
2022-04-07,213.36,214.77,209.85,211.3,659199,184.708120380151,185.928773031707,181.669474417767,182.924755513338,761453.791801533,0.0,1.0
2022-04-08,213.71,214.9099,212.53,214.75,447492,185.011119265289,186.049886014652,183.989580166824,185.911458809699,516906.852408532,0.0,1.0
2022-04-11,210.6,214.54,209.015,213.71,406565,182.318757743062,185.729659478616,180.946605648937,185.011119265289,469631.265920899,0.0,1.0
2022-04-12,212.85,214.48,210.2,210.35,435057,184.26660771895,185.677716812593,181.972473302905,182.102329967964,502542.938171628,0.0,1.0
2022-04-13,212.61,213.99,210.6,213.41,366119,184.058837054855,185.253518373399,182.318757743062,184.751405935171,422911.29203865,0.0,1.0
2022-04-14,212.55,214.9,211.19,213.53,373789,184.006894388831,186.041315474758,182.829527292295,184.855291267218,431771.06061099,0.0,1.0
2022-04-18,212.44,214.05,211.62,212.0,372472,183.911666167788,185.305461039423,183.201783065465,183.530753283615,430249.767884813,0.0,1.0
2022-04-19,218.32,219.7,212.83,212.88,947063,189.002047438107,190.196728756651,184.249293496942,184.292579051962,1093971.18688732,0.0,1.0
2022-04-20,219.95,222.355,218.61,218.61,586065,190.41315653175,192.495191728199,189.253103657222,189.253103657222,676975.263148406,0.0,1.0
2022-04-21,217.01,221.39,216.92,220.56,543565,187.867965896591,191.659780516318,187.790051897555,190.941240302991,627882.673275596,0.0,1.0
2022-04-22,212.56,216.83,212.43,216.83,674193,184.015551499835,187.71213789852,183.903009056784,187.71213789852,778773.657508662,0.0,1.0
2022-04-25,208.54,211.515,205.53,211.43,801233,180.53539287625,183.110883399923,177.929602464063,183.03729795639,925520.072036695,0.0,1.0
2022-04-26,204.47,209.8,204.31,208.2,476204,177.011948697645,181.626188862747,176.873434921582,180.241051102116,550072.651006838,0.0,1.0
2022-04-27,203.98,208.58,203.67,204.92,514610,176.587750258451,180.570021320266,176.319379817329,177.401518692822,594436.180575195,0.0,1.0
2022-04-28,208.04,208.85,203.55,204.78,455422,180.102537326053,180.803763317372,176.215494485282,177.280319138767,526066.952118916,0.0,1.0
2022-04-29,190.0,207.138,189.05,206.71,1321032,164.485109074938,179.321665913497,163.662683529563,178.951141562528,1525950.16905541,0.0,1.0
2022-05-02,182.95,192.14,177.99,191.3,1436352,158.381845817157,166.337730829782,154.087918759201,165.61053350545,1659158.57997618,0.0,1.0
2022-05-03,183.09,184.305,179.92,183.27,923749,158.503045371212,159.554884358191,155.758741182962,158.658873369283,1067040.72476274,0.0,1.0
2022-05-04,195.57,196.49,185.0,190.36,1588541,169.307119904134,170.103574116497,160.156553572966,164.79676507108,1834955.10139154,0.0,1.0
2022-05-05,189.7,197.26,188.58,195.93,928897,164.225395744819,170.770171663801,163.255799312378,169.618775900276,1072987.28129604,0.0,1.0
2022-05-06,181.66,188.82,180.3,187.42,984347,157.265078497648,163.463569976472,156.087711401112,162.25157443592,1137038.67208304,0.0,1.0
2022-05-09,169.43,179.11,168.35,179.11,1333660,146.677431739825,155.057515191642,145.742463751399,155.057515191642,1540537.02140633,0.0,1.0
2022-05-10,175.28,177.725,172.28,172.28,1279543,151.741841677132,153.858505317596,149.144708375949,149.144708375949,1478025.4052617,0.0,1.0
2022-05-11,174.96,180.0494,174.76,175.12,886185,151.464814125006,155.870764199353,151.291671904927,151.603327901069,1023649.80603375,0.0,1.0
2022-05-12,174.72,175.46,171.5,175.29,885815,151.257043460911,151.897669675203,148.469453717641,151.750498788136,1023222.41172192,0.0,1.0
2022-05-13,178.96,179.06,174.54,176.73,567892,154.927658526583,155.014229636623,151.10121546284,152.997122772704,655983.271718794,0.0,1.0
2022-05-16,178.68,180.28,177.66,178.62,536800,154.685259418473,156.070397179104,153.802234096071,154.633316752449,620068.288087607,0.0,1.0
2022-05-17,178.84,180.45,176.46,180.45,868188,154.823773194536,156.217568066171,152.763380775597,156.217568066171,1002861.1156822,0.0,1.0
2022-05-18,171.15,178.77,170.465,178.18,659931,148.166454832503,154.763173417508,147.573442728733,154.252403868276,762299.339467107,0.0,1.0
2022-05-19,169.65,171.86,168.55,169.92,647374,146.867888181911,148.781109713783,145.915605971478,147.101630179018,747794.500619277,0.0,1.0
2022-05-20,171.38,172.44,167.94,171.87,583428,148.365568385594,149.283222152012,145.387522200237,148.789766824787,673929.212336766,0.0,1.0
2022-05-23,174.34,175.205,170.84,173.97,541807,150.928073242761,151.676913344602,147.898084391381,150.607760135615,625851.972734506,0.0,1.0
2022-05-24,175.17,175.55,171.63,174.12,679835,151.646613456088,151.975583674238,148.581996160692,150.737616800674,785290.843204248,0.0,1.0
2022-05-25,172.45,173.51,170.78,173.44,927798,149.291879263016,150.209533029434,147.846141725357,150.148933252406,1071717.80467792,0.0,1.0
2022-05-26,174.67,175.745,172.86,173.63,530228,151.213757905891,152.144397338815,149.646820814177,150.313418361481,612476.84101363,0.0,1.0
2022-05-27,180.03,180.95,176.27,176.27,612040,155.853969404005,156.650423616368,152.598895666522,152.598895666522,706979.498958905,0.0,1.0
2022-05-31,178.2,179.415,176.292,178.64,1359675,154.269718090284,155.321557077263,152.617941310731,154.650630974457,1570587.46200729,0.0,1.0
2022-06-01,178.65,180.41,176.13,178.86,589542,154.659288085461,156.182939622155,152.477696112467,154.841087416544,680991.614559882,0.0,1.0
2022-06-02,179.83,179.97,174.87,178.35,584544,155.680827183926,155.802026737982,151.38690012597,154.399574755343,675218.325990841,0.0,1.0
2022-06-03,178.3,180.765,176.57,178.05,483500,154.356289200323,156.490267062795,152.858608996641,154.139861425224,558500.404788298,0.0,1.0
2022-06-06,175.09,179.965,174.99,179.72,640572,151.577356568057,155.79769818248,151.490785458018,155.585598962883,739937.376000102,0.0,1.0
2022-06-07,180.05,180.4,173.0211,174.42,999336,155.871283626013,156.174282511151,149.786286872451,150.997330130793,1154352.76219135,0.0,1.0
2022-06-08,172.11,180.06,171.19,178.95,854382,148.997537488882,155.879940737017,148.201083276519,154.919001415579,986913.532251984,0.0,1.0
2022-06-09,169.33,174.53,169.23,171.46,590211,146.590860629785,151.092558351836,146.504289519746,148.434825273625,681764.389680469,0.0,1.0
2022-06-10,166.92,170.33,166.21,167.49,855922,144.504496877835,147.45657173018,143.889841996555,144.997952205059,988692.416685023,0.0,1.0
2022-06-13,159.47,165.41,158.665,162.68,769172,138.054949179896,143.197273116239,137.358051744079,140.833881812162,888485.777356413,0.0,1.0
2022-06-14,158.74,160.77,156.7,158.62,795726,138.7215467272,140.495546600302,136.938807938467,138.616679739627,910554.61981259,1.5,1.0
2022-06-15,161.5,164.12,159.71,160.33,1061009,141.133487441368,143.423083336702,139.569221543411,140.111034312536,1214119.74299286,0.0,1.0
2022-06-16,159.94,161.97,157.6,157.71,688172,139.770216602925,141.544216476027,137.725310345261,137.821438417202,787479.853398872,0.0,1.0
2022-06-17,159.47,163.0,158.66,161.39,1287888,139.359487568266,142.444324786025,138.651635402152,141.037359369427,1473738.9103802,0.0,1.0
2022-06-21,161.82,163.94,159.55,159.92,607884,141.413132741562,143.265782855343,139.429398893315,139.752738771663,695605.754380471,0.0,1.0
2022-06-22,164.66,167.13,161.13,162.28,843803,143.894984780778,146.053496941646,140.81014756302,141.81512286059,965569.454638562,0.0,1.0
2022-06-23,167.88,169.21,165.63,165.63,711186,146.708915613975,147.871191392904,144.74265959699,144.74265959699,813814.928563394,0.0,1.0
2022-06-24,172.37,172.58,167.575,169.77,781101,150.632688732314,150.816205960566,146.442378687228,148.360570668242,893819.133835305,0.0,1.0
2022-06-27,171.97,173.94,170.545,172.15,556451,150.283132107072,152.004698486388,149.037836629648,150.440432588431,636750.626156912,0.0,1.0
2022-06-28,171.02,175.58,170.5901,173.11,468055,149.452935122123,153.437880649879,149.077249139144,151.279368489011,535598.488143382,0.0,1.0
2022-06-29,170.95,171.67,169.525,170.06,423236,149.391762712705,150.02096463814,148.146467235281,148.613999221542,484311.804655123,0.0,1.0
2022-06-30,170.12,173.5279,168.64,169.93,738533,148.666432715329,151.644567773232,147.373073201934,148.500393318339,845108.284804128,0.0,1.0
2022-07-01,174.38,175.14,170.71,171.01,497441,152.389210774154,153.053368362113,149.18202873756,149.444196206492,569225.085813701,0.0,1.0
2022-07-05,171.87,172.91,167.68,172.91,380142,150.195742950761,151.10459017639,146.534137301354,151.10459017639,434999.05028213,0.0,1.0
2022-07-06,174.26,175.66,171.55,172.78,473407,152.284343786581,153.507791974927,149.916097650568,150.990984273186,541722.817781019,0.0,1.0
2022-07-07,173.06,176.0,172.3,174.98,347353,151.235673910856,153.804915106383,150.571516322896,152.913545712016,397478.376797744,0.0,1.0
2022-07-08,173.09,174.265,171.81,172.76,251968,151.261890657749,152.288713244396,150.143309456975,150.973506441924,288328.679023858,0.0,1.0
2022-07-11,172.04,174.75,171.523,171.86,360450,150.344304516489,152.712550652502,149.892502578364,150.18700403513,412465.362086256,0.0,1.0
2022-07-12,167.0,172.24,165.42,170.54,504502,145.939891038443,150.51908282911,144.559142368738,149.033467171832,577305.03565887,0.0,1.0
2022-07-13,167.62,169.14,164.7,165.47,332826,146.481703807567,147.810018983486,143.929940443302,144.602836946893,380855.032880346,0.0,1.0
2022-07-14,167.47,168.73,163.09,164.15,358827,146.350620073102,147.451723442613,142.522975026704,143.449300083595,410608.152257802,0.0,1.0
2022-07-15,169.57,171.4,167.66,169.76,403581,148.185792355621,149.785013916102,146.516659470092,148.351831752611,461820.455808388,0.0,1.0
2022-07-18,168.6,171.42,167.76,170.66,408200,147.33811753941,149.802491747364,146.604048626402,149.138334159405,467106.008610374,0.0,1.0
2022-07-19,172.12,172.72,169.24,169.94,408306,150.414215841537,150.9385507794,147.897408139797,148.50913223397,467227.305124126,0.0,1.0
2022-07-20,172.79,174.97,171.5474,172.23,263424,150.999723188817,152.904806796385,149.913825532504,150.510343913479,301437.856962714,0.0,1.0
2022-07-21,175.43,175.47,171.9,173.11,436145,153.306796915413,153.341752577937,150.221959697655,151.279368489011,499083.660277737,0.0,1.0
2022-07-22,177.91,179.12,175.745,176.51,543401,155.474047991912,156.531456783269,153.582072757791,154.250599803566,621817.423284877,0.0,1.0
2022-07-25,178.04,178.65,176.56,177.54,496836,155.587653895116,156.12072774861,154.294294381721,155.150708113564,568532.780239941,0.0,1.0
2022-07-26,179.12,179.68,177.17,178.34,323987,156.531456783269,157.020836058607,154.827368235215,155.849821364047,370740.505663031,0.0,1.0
2022-07-27,181.01,181.16,177.67,179.02,410834,158.183111837536,158.314195572002,155.264314016767,156.444067626958,470120.112546386,0.0,1.0
2022-07-28,188.14,188.51,182.21,182.34,561594,164.413958682471,164.737298560819,159.231781713261,159.345387616465,642635.795687248,0.0,1.0
2022-07-29,189.52,190.41,187.0,188.18,711602,165.619929039555,166.397692530718,163.417722300532,164.448914344995,814290.960164527,0.0,1.0
2022-08-01,189.01,189.31,186.0,188.07,619134,165.174244342372,165.436411811303,162.543830737427,164.352786273053,708479.205132227,0.0,1.0
2022-08-02,187.0,189.97,186.47,189.03,863285,163.417722300532,166.013180242952,162.954559772086,165.191722173634,987862.838420399,0.0,1.0
2022-08-03,194.34,197.96,189.505,190.0,1233768,169.832086373718,172.995573832156,165.606820666108,166.039396989845,1411809.02996376,0.0,1.0
2022-08-04,195.25,196.4702,192.29,194.5,645782,170.627327696143,171.693650181443,168.040608669354,169.971909023815,738972.690966256,0.0,1.0
2022-08-05,197.22,197.57,192.5,193.7,567108,172.348894075459,172.654756122546,168.224125897606,169.272795773331,648945.50301571,0.0,1.0
2022-08-08,200.36,200.62,197.49,198.35,562771,175.092913583607,175.320125390014,172.584844797497,173.336391541767,643982.644712566,0.0,1.0
2022-08-09,203.41,203.46,198.83,200.97,690009,177.758282851076,177.801977429231,173.755859492057,175.625987437101,789581.944868289,0.0,1.0
2022-08-10,206.84,207.01,204.08,205.96,735872,180.755730912524,180.904292478252,178.343790198356,179.986706336992,842063.284586315,0.0,1.0
2022-08-11,207.45,209.48,206.13,207.78,589582,181.288804766018,183.06280463912,180.13526790272,181.577188981842,674662.652544149,0.0,1.0
2022-08-12,211.96,212.22,208.07,208.6,696726,185.230055715619,185.457267522026,181.830617535142,182.293780063588,797268.253197137,0.0,1.0
2022-08-15,213.79,213.84,210.99,211.42,707744,186.8292772761,186.872971854255,184.382380899407,184.758154271542,809876.224786724,0.0,1.0
2022-08-16,212.74,214.085,211.29,212.5,566380,185.91169113484,187.087075287216,184.644548368339,185.701957159695,648112.447713729,0.0,1.0
2022-08-17,215.05,216.305,211.04,211.43,746434,187.930380645611,189.027114557307,184.426075477563,184.766893187173,854149.452305432,0.0,1.0
2022-08-18,213.11,216.52,212.29,216.16,596099,186.235031013189,189.215001243375,185.518439931443,188.900400280657,682120.0995263,0.0,1.0
2022-08-19,211.65,213.0,210.77,213.0,553040,184.959149331056,186.138902941247,184.190124755524,186.138902941247,632847.395888981,0.0,1.0
2022-08-22,209.02,211.04,208.08,210.09,572932,182.660814520092,184.426075477563,181.839356450773,183.595878492613,655609.94543155,0.0,1.0
2022-08-23,205.64,208.41,204.03,208.31,737582,179.707061036799,182.127740666598,178.3000956202,182.040351510287,844020.04910058,0.0,1.0
2022-08-24,207.68,210.0,206.03,206.19,552167,181.489799825532,183.517228251934,180.047878746409,180.187701396506,631848.416110643,0.0,1.0
2022-08-25,210.74,210.97,207.3444,207.96,635048,184.163908008631,184.364903068145,181.196521816954,181.734489463201,726689.70248898,0.0,1.0
2022-08-26,207.13,211.585,206.09,210.74,516164,181.009159465824,184.902346379454,180.100312240196,184.163908008631,590649.940784825,0.0,1.0
2022-08-29,205.33,206.29,204.06,205.52,622972,179.436154652236,180.275090552816,178.326312367094,179.602194049226,712871.054375362,0.0,1.0
2022-08-30,201.07,205.755,199.65,205.33,649419,175.713376593411,179.807558566556,174.472450573803,179.436154652236,743134.534555956,0.0,1.0
2022-08-31,198.73,202.54,197.855,202.1,1000856,173.668470335747,176.997997191175,172.90381521803,176.613484903409,1145286.26005327,0.0,1.0
2022-09-01,200.94,201.03,197.01,197.53,499849,175.599770690208,175.678420930887,172.165376847207,172.619800460021,571980.576427944,0.0,1.0
2022-09-02,199.6,203.9,198.64,202.23,454486,174.428755995648,178.186489716997,173.589820095067,176.727090806612,520071.390076665,0.0,1.0
2022-09-06,202.47,203.555,199.2358,200.19,537472,176.936824781757,177.884997127726,174.110484688365,174.944352017879,615032.828662019,0.0,1.0
2022-09-07,205.12,205.56,202.285,202.31,690638,179.252637423984,179.63714971175,176.775154842583,176.797002131661,790301.713803657,0.0,1.0
2022-09-08,203.46,206.285,200.78,205.13,691950,177.801977429231,180.270721095001,175.459948040111,179.261376339615,791803.044237993,0.0,1.0
2022-09-09,201.85,204.485,201.56,203.68,718325,176.395012012633,178.697716281413,176.141583459332,177.994233573114,821984.134333775,0.0,1.0
2022-09-12,200.04,202.28,199.61,201.85,786066,174.813268283414,176.770785384768,174.437494911279,176.395012012633,899500.61676708,0.0,1.0
2022-09-13,194.5,197.605,192.92,197.43,940132,169.971909023815,172.685342327254,168.59116035411,172.532411303711,1075799.37796886,0.0,1.0
2022-09-14,191.65,192.5,189.475,191.05,1155564,168.792155413624,169.540777026468,166.876564816052,168.263716628087,1312050.55150403,1.5,1.0
2022-09-15,186.65,191.24,186.12,191.24,859119,164.388498867482,168.43105557684,163.921711273591,168.43105557684,975460.950460203,0.0,1.0
2022-09-16,184.19,186.51,181.815,185.99,1532123,162.22189984678,164.26519648419,160.130162987363,163.807216203391,1739603.19560147,0.0,1.0
2022-09-19,182.31,183.49,179.82,182.34,838268,160.566124985431,161.60538793032,158.373104025452,160.592546924708,951786.306693685,0.0,1.0
2022-09-20,179.08,181.645,177.95,180.66,917790,157.721362856623,159.980438664794,156.726136477195,159.112918325204,1042077.18106906,0.0,1.0
2022-09-21,177.26,182.175,176.81,180.61,872633,156.118431873827,160.447226258685,155.722102784674,159.068881759742,990805.017212912,0.0,1.0
2022-09-22,174.5,176.635,172.9,176.54,1134946,153.687613460357,155.567974805559,152.278443365591,155.484305331183,1288640.46061256,0.0,1.0
2022-09-23,172.73,175.15,170.75,172.81,948338,152.128719043023,154.260088811355,150.38487105075,152.199177547761,1076761.99320179,0.0,1.0
2022-09-26,169.78,172.23,167.54,172.09,969786,149.530561680799,151.688353388408,147.557723548127,151.565051005116,1101114.48274686,0.0,1.0
2022-09-27,166.97,172.01,165.96,171.33,932616,147.055706701867,151.494592500378,146.166168079546,150.895695210103,1058910.91894649,0.0,1.0
2022-09-28,170.67,171.52,166.805,168.53,942012,150.314412546012,151.063034158856,146.910386035844,148.429647544263,1069579.32587327,0.0,1.0
2022-09-29,168.83,169.38,165.675,168.99,742298,148.693866937032,149.178269157107,145.915159656416,148.834783946508,842820.043096133,0.0,1.0
2022-09-30,172.71,173.41,169.64,170.86,1128919,152.111104416838,152.727616333298,149.407259297507,150.481751494765,1281797.28388335,0.0,1.0
2022-10-03,173.6,175.04,171.015,174.94,816486,152.894955282051,154.16320836734,150.618264847696,154.075135236417,927054.58684705,0.0,1.0
2022-10-04,179.47,179.68,174.72,175.23,1294831,158.064848067222,158.24980164216,153.881374348387,154.330547316094,1470177.09763762,0.0,1.0
2022-10-05,178.11,178.79,173.31,177.22,961801,156.867053486671,157.465950776947,152.639543202375,156.083202621458,1092048.15353121,0.0,1.0
2022-10-06,172.11,178.32,171.88,177.98,769143,151.582665631301,157.052007061609,151.380097430178,156.752558416472,873300.394729731,0.0,1.0
2022-10-07,165.17,171.83,164.005,170.4,981317,145.470390345256,151.336060864717,144.444338370005,150.07661509252,1114207.01151151,0.0,1.0
2022-10-10,165.62,166.955,164.32,165.64,523371,145.866719434409,147.042495732229,144.721768732412,145.884334060593,594245.934618261,0.0,1.0
2022-10-11,168.22,168.6,164.99,165.29,848635,148.156620838402,148.491298735909,145.311858709595,145.576078102363,963557.20650317,0.0,1.0
2022-10-12,166.8,169.59,166.33,168.43,766831,146.905982379298,149.363222732045,146.492038663961,148.34157441334,870675.303540428,0.0,1.0
2022-10-13,166.79,167.67,162.23,163.04,727800,146.897175066206,147.672218618327,142.881040296124,143.594432656599,826358.722999881,0.0,1.0
2022-10-14,160.81,168.88,160.6,168.41,658252,141.63040183702,148.737903502493,141.445448262082,148.323959787156,747392.52834861,0.0,1.0
2022-10-17,167.91,168.45,163.795,164.16,584087,147.883594132542,148.359189039525,144.259384795067,144.580851722935,663184.09925918,0.0,1.0
2022-10-18,170.88,173.12,168.67,170.46,547148,150.49936612095,152.472204253622,148.552949927555,150.129458971074,621242.817493734,0.0,1.0
2022-10-19,165.92,169.4807,165.065,168.67,635761,146.130938827177,149.266958799947,145.377913557787,148.552949927555,721855.795676187,0.0,1.0
2022-10-20,165.78,167.81,164.74,166.58,440538,146.007636443885,147.795521001619,145.091675882288,146.712221491268,500195.684409072,0.0,1.0
2022-10-21,165.96,166.02,162.64,165.99,699181,146.166168079546,146.2190119581,143.242140132908,146.192590018823,793864.136171725,0.0,1.0
2022-10-24,165.01,168.14,164.71,167.83,796114,145.329473335779,148.086162333664,145.065253943011,147.813135627803,903923.809291467,0.0,1.0
2022-10-25,173.37,173.52,165.92,165.92,863165,152.692387080929,152.824496777313,146.130938827177,146.130938827177,980054.860041484,0.0,1.0
2022-10-26,171.44,175.25,171.07,172.93,945036,150.992575654118,154.348161942278,150.666705069703,152.304865304868,1073012.83614855,0.0,1.0
2022-10-27,171.87,173.22,170.58,172.67,720409,151.371290117086,152.560277384544,150.235146728182,152.075875164469,817966.833302587,0.0,1.0
2022-10-28,178.71,179.83,171.27,171.28,881333,157.395492272208,158.381911338544,150.842851331549,150.851658644641,1000683.17177474,0.0,1.0
2022-10-31,177.44,180.76,177.41,177.98,786019,156.276963509488,159.200991456127,156.250541570212,156.752558416472,892461.743739552,0.0,1.0
2022-11-01,177.89,179.71,176.885,179.29,676757,156.673292598641,158.276223581437,155.788157632867,157.906316431561,768403.476643627,0.0,1.0
2022-11-02,158.46,168.18,156.71,168.01,3180035,139.560683260333,148.121391586033,138.019403469184,147.971667263464,3610675.54506037,0.0,1.0
2022-11-03,154.25,156.17,152.19,156.0,1470470,135.852804448482,137.5438085622,134.038497951471,137.394084239631,1669601.14236004,0.0,1.0
2022-11-04,153.87,156.29,152.32,155.96,1197523,135.518126550975,137.649496319308,134.152993021671,137.358854987262,1359691.64199366,0.0,1.0
2022-11-07,152.0,156.07,149.78,154.56,1330051,133.871159002718,137.455735431277,131.915935496231,136.125831154342,1510166.59231206,0.0,1.0
2022-11-08,153.76,155.43,151.895,152.46,1168279,135.42124610696,136.892067393371,133.778682215249,134.276295404963,1326487.41762514,0.0,1.0
2022-11-09,151.63,154.99,151.63,152.63,1724457,133.545288418303,136.504545617311,133.545288418303,134.426019727532,1957983.07830202,0.0,1.0
2022-11-10,163.09,163.74,157.675,158.46,1371504,143.638469222061,144.210944573059,138.869309182589,139.560683260333,1557233.16024901,0.0,1.0
2022-11-11,158.33,164.34,157.33,163.09,1264938,139.446188190134,144.739383358596,138.565456880905,143.638469222061,1436235.98564719,0.0,1.0
2022-11-14,154.33,158.2865,154.31,157.86,993292,135.92326295322,139.407876378182,135.905648327035,139.032244474796,1127803.66678483,0.0,1.0
2022-11-15,154.85,157.26,152.63,156.79,997928,136.381243234019,138.503805689259,134.426019727532,138.089861973922,1133067.47420421,0.0,1.0
2022-11-16,156.93,159.45,155.0138,155.16,1045177,138.213164357214,140.432607256469,136.52550702247,136.654269939879,1186714.93683546,0.0,1.0
2022-11-17,155.3,157.03,153.78,154.9,534404,136.777572323171,138.301237488137,135.438860733144,136.42527979948,606773.024190754,0.0,1.0
2022-11-18,158.14,158.16,155.65,157.72,722155,139.27884924138,139.296463867565,137.085828281401,138.908942091504,819949.27673534,0.0,1.0
2022-11-21,157.59,159.105,156.62,156.83,819159,138.794447021305,140.128754954786,137.940137651353,138.125091226291,930089.564679662,0.0,1.0
2022-11-22,156.74,158.84,156.36,158.37,1243267,138.04582540846,139.89536115784,137.711147510954,139.481417442503,1411630.29742772,0.0,1.0
2022-11-23,156.49,157.34,155.28,156.99,1120092,137.825642581153,138.574264193997,136.759957696987,138.266008235767,1271774.93097332,0.0,1.0
2022-11-25,155.62,158.3469,154.76,157.32,362399,137.059406342125,139.461072549259,136.301977416188,138.556649567813,411475.095983008,0.0,1.0
2022-11-28,152.55,155.785,152.36,154.79,1495733,134.355561222793,137.204727008147,134.18822227404,136.328399355465,1698285.25945148,0.0,1.0
2022-11-29,153.52,154.04,152.525,153.08,1212011,135.209870592745,135.667850873544,134.333542940063,134.822348816684,1376141.60788927,0.0,1.0
2022-11-30,160.69,161.01,152.61,152.61,1593360,141.524714079913,141.806548098866,134.408405101347,134.408405101347,1809132.91409603,0.0,1.0
2022-12-01,160.05,161.84,158.02,160.78,1296316,140.961046042006,142.537555085525,139.173161484273,141.603979897743,1471863.19643352,0.0,1.0
2022-12-02,159.0,159.84,157.56,158.84,978378,140.036278167317,140.776092467068,138.768025082028,139.89536115784,1110870.01194171,0.0,1.0
2022-12-05,156.85,159.59,155.61,157.66,1508430,138.142705852475,140.555909639761,137.050599029032,138.85609821295,1712701.68801143,0.0,1.0
2022-12-06,156.04,157.18,153.28,157.18,1511723,137.429313492,138.433347184521,134.99849507853,138.433347184521,1716440.62628408,0.0,1.0
2022-12-07,157.16,159.4,155.54,156.15,928649,138.415732558336,140.388570691008,136.988947837386,137.526193936016,1054406.70755031,0.0,1.0
2022-12-08,157.46,161.61,157.161,157.43,1385739,138.679951951105,142.334986884403,138.416613289646,138.653530011828,1573395.86486828,0.0,1.0
2022-12-09,156.58,158.24,156.53,157.17,702638,137.904908398984,139.366922372303,137.860871833522,138.424539871429,797789.283334969,0.0,1.0
2022-12-12,158.62,158.79,155.13,156.5,1002538,139.70160026981,139.851324592379,136.627848000603,137.834449894246,1138301.76070192,0.0,1.0
2022-12-13,157.64,163.98,157.0,162.48,1292360,140.159580550609,145.796549217767,139.59054901323,144.462881552035,1453540.52573265,1.5,1.0
2022-12-14,156.01,158.63,154.71,157.29,1298224,138.710328353847,141.039801209991,137.554483043546,139.848391428605,1460135.87195422,0.0,1.0
2022-12-15,155.62,156.58,152.18,153.99,1472372,138.363574760757,139.217122066825,135.305030247346,136.914322563995,1656003.25834445,0.0,1.0
2022-12-16,149.3,153.84,147.05,153.71,2549399,132.744388329141,136.780955797422,130.743886830544,136.665371266392,2867354.887773,0.0,1.0
2022-12-19,146.71,148.725,145.53,148.63,697257,130.441588826312,132.233149057278,129.39243692927,132.148683438448,784217.483016166,0.0,1.0
2022-12-20,145.99,147.11,144.0,145.57,667706,129.801428346761,130.797233537173,128.032095910223,129.428001400356,750980.9420555,0.0,1.0
2022-12-21,146.97,148.48,145.91,147.06,548725,130.672757888372,132.015316671875,129.730299404588,130.752777948316,617160.872344123,0.0,1.0
2022-12-22,146.08,146.28,143.5918,145.66,598531,129.881448406704,130.059270762135,127.669160482789,129.5080214603,673178.575944238,0.0,1.0
2022-12-23,146.91,146.96,144.47,144.99,492117,130.619411181743,130.6638667706,128.449978445486,128.912316569606,553492.837059314,0.0,1.0
2022-12-27,147.54,147.86,145.01,146.84,608904,131.17955160135,131.464067370039,128.930098805149,130.557173357342,684845.275527497,0.0,1.0
2022-12-28,145.33,148.93,145.05,148.04,557058,129.214614573839,132.415416971594,128.965663276236,131.624107489927,626533.147252762,0.0,1.0
2022-12-29,149.01,149.3,146.06,146.74,541757,132.486545913767,132.744388329141,129.863666171161,130.468262179626,609323.837475118,0.0,1.0
2022-12-30,147.18,148.39,145.44,147.99,589432,130.859471361574,131.935296611931,129.312416869326,131.579651901069,662944.767064635,0.0,1.0
2023-01-03,144.29,148.31,142.46,147.78,760847,128.289938325598,131.864167669759,126.662863773406,131.392938427867,855738.299221669,0.0,1.0
2023-01-04,144.47,147.615,143.66,146.06,782373,128.449978445486,131.246234984636,127.729797905991,129.863666171161,879948.978410841,0.0,1.0
2023-01-05,141.04,143.495,139.97,142.86,752012,125.400325049847,127.583094462761,124.448975448292,127.018508484268,845801.415888191,0.0,1.0
2023-01-06,144.0,144.86,141.07,141.83,875851,128.032095910223,128.796732038576,125.426998403161,126.102723353799,985085.365535514,0.0,1.0
2023-01-09,147.3,148.7,144.1,145.62,1210143,130.966164774833,132.210921262849,128.121007087939,129.472456989213,1361069.58775549,0.0,1.0
2023-01-10,146.48,147.16,144.325,146.96,718002,130.237093117566,130.841689126031,128.321057237799,130.6638667706,807549.757464716,0.0,1.0
2023-01-11,153.82,154.03,148.55,148.91,987860,136.763173561879,136.949887035081,132.077554496276,132.397634736051,1111063.90150597,0.0,1.0
2023-01-12,154.11,154.8699,152.35,154.76,921976,137.021015977254,137.696652016713,135.456179249462,137.598938632404,1036962.9822595,0.0,1.0
2023-01-13,151.9,153.97,151.83,152.58,726636,135.056078949743,136.896540328452,134.993841125342,135.660674958208,817260.572484657,0.0,1.0
2023-01-17,153.1,154.55,151.32,151.46,980693,136.123013082328,137.412225159202,134.540394118993,134.664869767795,1103003.0477594,0.0,1.0
2023-01-18,150.82,153.752,150.61,153.0,696265,134.095838230416,136.702713961033,133.909124757214,136.034101904612,783101.762782234,0.0,1.0
2023-01-19,150.0,152.25,149.81,150.0,682789,133.366766573149,135.367268071747,133.19783533549,133.366766573149,767945.063313997,0.0,1.0
2023-01-20,150.91,151.08,148.36,149.74,1386983,134.17585829036,134.327007292476,131.908623258616,133.135597511089,1559964.71494185,0.0,1.0
2023-01-23,151.28,152.15,150.02,151.37,792782,134.504829647907,135.278356894031,133.384548808693,134.584849707851,891656.167841303,0.0,1.0
2023-01-24,152.09,153.36,150.34,151.6,1536427,135.225010187402,136.354182144388,133.669064577382,134.789345416596,1728047.06840961,0.0,1.0
2023-01-25,151.73,153.11,150.2,151.55,1167372,134.904929947626,136.131904200099,133.54458892858,134.744889827739,1312964.2751289,0.0,1.0
2023-01-26,156.25,156.3,151.6801,152.7,1175106,138.923715180364,138.968170769222,134.860563269946,135.767368371466,1321662.84396886,0.0,1.0
2023-01-27,157.59,158.22,155.55,156.0,844069,140.115124961751,140.675265381358,138.301336936356,138.701437236075,949339.57876647,0.0,1.0
2023-01-30,153.0,158.28,152.93,156.18,1101080,136.034101904612,140.728612087987,135.971864080212,138.861477355963,1238404.4709475,0.0,1.0
2023-01-31,157.83,157.93,152.18,152.68,1660567,140.328511788268,140.417422965983,135.305030247346,135.749586135923,1867669.55816823,0.0,1.0
2023-02-01,158.44,159.3425,154.95,156.74,631471,140.870869972332,141.673293351214,137.767869870063,139.35937995117,710226.786131516,0.0,1.0
2023-02-02,165.11,166.32,160.46,160.46,725442,146.801245525951,147.877070776308,142.666875762184,142.666875762184,815917.659219221,0.0,1.0
2023-02-03,163.13,164.09,160.48,162.6,938892,145.040804207186,145.894351513254,142.684657997727,144.569574965294,1055988.71157122,0.0,1.0
2023-02-06,167.99,169.1157,161.47,161.47,2506712,149.361887444156,150.362760571698,143.56487865711,143.56487865711,2819344.05145652,0.0,1.0
2023-02-07,167.65,168.79,164.67,165.68,2332488,149.059589439923,150.073176865879,146.410036344003,147.308039238929,2623391.18649998,0.0,1.0
2023-02-08,166.31,167.75,165.73,167.08,1522143,147.868179658537,149.148500617639,147.352494827787,148.552795726945,1711981.59681534,0.0,1.0
2023-02-09,165.67,167.66,164.5,166.99,1574052,147.299148121158,149.068480557695,146.258887341887,148.472775667002,1770364.58232268,0.0,1.0
2023-02-10,161.75,164.705,160.28,164.17,877191,143.813829954713,146.441155256204,142.506835642296,145.965480455426,986592.487625702,0.0,1.0
2023-02-13,162.93,163.901,161.27,162.17,848941,144.862981851755,145.726309387372,143.387056301679,144.187256901118,954819.204754098,0.0,1.0
2023-02-14,159.96,164.18,159.72,162.31,977540,142.222319873607,145.974371573198,142.00893304709,144.311732549919,1099456.81197553,0.0,1.0
2023-02-15,162.18,162.21,158.58,159.14,535598,144.196148018889,144.222821372204,140.995345621134,141.49324821634,602396.699450122,0.0,1.0
2023-02-16,158.84,160.73,158.63,159.71,570655,141.226514683194,142.906935942015,141.039801209991,142.000041929318,641825.93759631,0.0,1.0
2023-02-17,158.99,160.15,157.65,158.87,776735,141.359881449767,142.391251111266,140.16847166838,141.253188036508,873607.818452253,0.0,1.0
2023-02-21,158.52,158.97,157.07,157.84,648151,140.941998914504,141.342099214224,139.652786837631,140.337402906039,728987.082000487,0.0,1.0
2023-02-22,154.3,158.98,153.445,158.38,1202726,137.189947214913,141.350990331995,136.429756645446,140.817523265703,1352727.55451448,0.0,1.0
2023-02-23,158.64,158.88,152.65,155.65,1663349,141.048692327763,141.26207915428,135.722912782608,138.390248114071,1870798.52358235,0.0,1.0
2023-02-24,160.79,161.69,157.07,157.07,1461565,142.960282648645,143.760483248084,139.652786837631,139.652786837631,1643848.43115884,0.0,1.0
2023-02-27,161.88,164.15,159.61,162.44,989753,143.929414485743,145.947698219883,141.911130751603,144.427317080949,1113192.99263787,0.0,1.0
2023-02-28,164.65,166.88,160.8,161.73,1679978,146.39225410846,148.374973371515,142.969173766416,143.79604771917,1889501.45883446,0.0,1.0
2023-03-01,163.66,163.85,160.71,162.49,1709623,145.512033449078,145.680964686737,142.889153706472,144.471772669807,1922843.72328502,0.0,1.0
2023-03-02,166.92,167.29,162.085,162.91,1397959,148.410537842601,148.739509200148,144.11168240006,144.845199616212,1572309.6194657,0.0,1.0
2023-03-03,169.11,170.3,168.04,168.04,1029032,150.357692634569,151.415735649382,149.406343033014,149.406343033014,1157370.79008614,0.0,1.0
2023-03-06,167.27,169.66,166.695,169.66,642562,148.721726964605,150.846704112004,148.210487692741,150.846704112004,722701.033222805,0.0,1.0
2023-03-07,163.78,168.03,163.63,166.96,670014,145.618726862336,149.397451915242,145.485360095763,148.446102313687,753576.791148163,0.0,1.0
2023-03-08,163.74,166.28,163.25,163.34,640910,145.58316239125,147.841506305222,145.147497620444,145.227517680388,720842.999123554,0.0,1.0
2023-03-09,160.41,165.72,160.33,164.04,688981,142.622420173326,147.343603710016,142.551291231154,145.849895924396,774909.317032259,0.0,1.0
2023-03-10,153.55,160.11,153.48,160.0,1156896,136.523113382047,142.35568664018,136.460875557647,142.257884344693,1301181.72959393,0.0,1.0
2023-03-13,157.59,161.05,152.13,152.63,976995,140.115124961751,143.191451710705,135.260574658488,135.705130547065,1098843.84067765,0.0,1.0
2023-03-14,157.37,159.49,154.57,158.07,1554688,141.359881449767,143.264202150495,138.844740901636,141.9886665868,1730768.64560715,1.62,1.0
2023-03-15,157.58,158.11,154.485,157.02,855438,141.548516990877,142.024597166059,138.768388420711,141.045488881251,952323.082612643,0.0,1.0
2023-03-16,159.96,161.22,154.8506,156.7,898610,143.686386456788,144.818199703447,139.096793915138,140.758044247178,1000384.65121557,0.0,1.0
2023-03-17,159.52,160.91,158.735,159.9,1253295,143.291150084939,144.539737714189,142.586012466981,143.632490587899,1395240.51751619,0.0,1.0
2023-03-20,160.34,160.86,157.795,160.05,793958,144.027726959749,144.494824490116,141.741643854394,143.767230260121,883879.988993904,0.0,1.0
2023-03-21,158.66,160.75,155.42,160.74,752346,142.51864263087,144.396015397153,139.60826571089,144.387032752339,837555.10266237,0.0,1.0
2023-03-22,149.54,158.65,149.48,157.37,1814710,134.326470559815,142.509659986055,134.272574690927,141.359881449767,2020240.18251235,0.0,1.0
2023-03-23,149.27,153.36,148.89,150.04,713445,134.083939149817,137.757840879051,133.742598646856,134.775602800553,794248.258406312,0.0,1.0
2023-03-24,153.2,153.26,148.38,148.7,681732,137.614118562015,137.668014430903,133.284483761304,133.571928395376,758943.511693054,0.0,1.0
2023-03-27,153.35,155.64,152.74,153.57,690697,137.748858234236,139.805883896815,137.200916900536,137.946476420161,768923.868464233,0.0,1.0
2023-03-28,151.14,153.46,150.62,151.85,511311,135.763693730176,137.847667327199,135.296596199809,136.401461512023,569220.992864186,0.0,1.0
2023-03-29,155.66,155.87,152.6262,153.0,653742,139.823849186444,140.012484727554,137.098694402544,137.43446566572,727783.42401595,0.0,1.0
2023-03-30,158.83,158.98,157.68,158.2,668945,142.671347592721,142.806087264942,141.638343439024,142.105440969391,744708.283356964,0.0,1.0
2023-03-31,162.93,163.08,158.59,160.01,1041511,146.35423196677,146.488971638991,142.455764117167,143.731299680862,1159470.31356448,0.0,1.0
2023-04-03,154.51,155.91,151.53,152.76,11954194,138.790845032748,140.048415306813,136.114016877951,137.218882190166,13308100.5055066,0.0,1.0
2023-04-04,160.17,160.87,155.55,156.98,5085187,143.875021997898,144.50380713493,139.725040093482,141.009558301992,5661124.42924179,0.0,1.0
2023-04-05,160.02,161.32,158.315,160.25,3308404,143.740282325676,144.908026151594,142.208741384761,143.946883156416,3683106.77782377,0.0,1.0
2023-04-06,162.79,162.79,159.23,161.13,2199527,146.228474939363,146.228474939363,143.030653385311,144.737355900114,2448640.73483963,0.0,1.0
2023-04-10,164.22,164.27,161.41,161.41,2025312,147.512993147873,147.557906371946,144.988869954927,144.988869954927,2254694.5156661,0.0,1.0
2023-04-11,164.68,165.13,163.445,164.38,1805685,147.926194809351,148.330413826015,146.816838174729,147.656715464909,2010193.03026919,0.0,1.0
2023-04-12,163.42,165.85,163.2401,165.56,1198943,146.794381562692,148.977164252677,146.632783782475,148.71666755305,1334732.72596828,0.0,1.0
2023-04-13,158.79,163.0,157.09,163.0,2060756,142.635417013462,146.417110480473,141.108367394954,146.417110480473,2294152.82747844,0.0,1.0
2023-04-14,155.11,161.17,154.44,158.53,1623568,139.329803721633,144.773286479373,138.727966519044,142.401868248278,1807449.84743633,0.0,1.0
2023-04-17,156.31,156.58,153.695,155.82,1260013,140.407721099403,140.650252509401,138.058759480345,139.96757150348,1402719.38386184,0.0,1.0
2023-04-18,154.98,156.42,152.61,155.89,1387351,139.213029339041,140.506530192365,137.084142517945,140.030450017183,1544479.41403788,0.0,1.0
2023-04-19,153.07,155.4,153.01,153.96,1828010,137.497344179423,139.590300421261,137.443448310535,138.296799567936,2035046.51213383,0.0,1.0
2023-04-20,151.92,153.22,150.51,152.34,1701266,136.464340025727,137.632083851644,135.197787106846,136.841611107946,1893947.75713036,0.0,1.0
2023-04-21,151.16,153.35,150.81,152.59,1237285,135.781659019805,137.748858234236,135.467266451289,137.066177228315,1377417.25907709,0.0,1.0
2023-04-24,152.22,152.58,150.795,152.03,1170057,136.733819370169,137.0571945835,135.453792484067,136.563149118689,1302575.15924299,0.0,1.0
2023-04-25,150.34,152.53,150.23,152.08,990518,135.045082144996,137.012281359426,134.946273052033,136.608062342763,1102701.9551894,0.0,1.0
2023-04-26,149.39,151.4899,148.87,150.42,678165,134.191730887594,136.077996472244,133.724633357227,135.116943303514,754972.520884043,0.0,1.0
2023-04-27,151.12,151.62,149.33,149.33,1185623,135.745728440546,136.194860681284,134.137835018706,134.137835018706,1319904.13118947,0.0,1.0
2023-04-28,152.04,152.77,150.24,151.04,974167,136.572131763504,137.227864834981,134.955255696848,135.673867282028,1084499.0758179,0.0,1.0
2023-05-01,152.4,152.63,150.635,151.33,770623,136.895506976835,137.102107807574,135.310070167031,135.934363981656,857902.116684321,0.0,1.0
2023-05-02,151.21,152.33,149.6495,151.77,1094806,135.826572243879,136.832628463131,134.424830520537,136.329600353505,1218801.39154774,0.0,1.0
2023-05-03,147.26,150.77,145.59,150.19,2143985,132.278427542052,135.43133587203,130.778325857988,134.910342472774,2386808.16643084,0.0,1.0
2023-05-04,150.79,151.78,147.27,147.71,1296711,135.449301161659,136.33858299832,132.287410186866,132.682646558716,1443573.7210385,0.0,1.0
2023-05-05,154.74,154.85,151.02,151.1,1586915,138.997445863487,139.096254956449,135.655901992399,135.727763150917,1766645.60686367,0.0,1.0
2023-05-08,156.98,157.39,153.48,154.1,1145853,141.009558301992,141.377846739396,137.865632616828,138.422556595343,1275629.8658476,0.0,1.0
2023-05-09,156.43,157.25,153.7,155.84,983285,140.51551283718,141.25208971199,138.063250802753,139.98553679311,1094649.76104262,0.0,1.0
2023-05-10,156.8,157.92,155.25,157.45,1101610,140.847870695326,141.853926914578,139.455560749039,141.431742608285,1226375.9980699,0.0,1.0
2023-05-11,152.57,156.43,152.31,156.17,642843,137.048211938685,140.51551283718,136.814663173502,140.281964071997,715650.026531394,0.0,1.0
2023-05-12,153.54,153.599,151.67,152.36,513936,137.919528485717,137.972526090124,136.239773905358,136.859576397576,572143.294763163,0.0,1.0
2023-05-15,152.22,154.25,151.81,153.71,874835,136.733819370169,138.557296267564,136.365530932764,138.072233447567,973916.945444829,0.0,1.0
2023-05-16,149.12,152.33,149.055,151.62,624529,133.949199477596,136.832628463131,133.8908122863,136.194860681284,695261.821968385,0.0,1.0
2023-05-17,149.2,150.37,148.28,149.65,809351,134.021060636114,135.07203007944,133.194657313156,134.425279652778,901016.367329514,0.0,1.0
2023-05-18,149.18,149.77,148.275,149.2,732385,134.003095346484,134.533071390555,133.190165990749,134.021060636114,815333.362393608,0.0,1.0
2023-05-19,148.1,150.525,147.65,150.0,724604,133.032969706491,135.211261074069,132.628750689827,134.739672221294,806671.102936101,0.0,1.0
2023-05-22,148.65,149.5,147.25,148.55,584939,133.527015171302,134.290539980556,132.269444897237,133.437188723155,651187.943042464,0.0,1.0
2023-05-23,148.09,149.33,147.75,148.48,514216,133.023987061676,134.137835018706,132.718577137975,133.374310209452,572455.006965723,0.0,1.0
2023-05-24,146.46,148.995,145.68,147.55,865971,131.559815956871,133.836916417411,130.859169661321,132.53892424168,964049.027718148,0.0,1.0
2023-05-25,145.39,147.3,144.395,147.3,650231,130.598672961693,132.314358121311,129.704899802625,132.314358121311,723874.775647448,0.0,1.0
2023-05-26,146.58,146.8,144.595,145.99,679038,131.667607694648,131.865225880573,129.88455269892,131.137631650578,755944.395001306,0.0,1.0
2023-05-30,146.17,148.86,145.3,147.28,943097,131.299319257244,133.715650712412,130.51782915836,132.296392831681,1049910.15391266,0.0,1.0
2023-05-31,144.27,147.5,143.33,146.83,2011515,129.592616742441,132.494011017606,128.748248129854,131.892173815017,2239334.89688507,0.0,1.0
2023-06-01,143.36,144.31,141.42,143.88,1016680,128.775196064298,129.6285473217,127.032562970236,129.242293594665,1131827.00748695,0.0,1.0
2023-06-02,146.05,146.91,143.29,144.53,828253,131.191527519467,131.964034973535,128.712317550595,129.826165507624,922059.167517889,0.0,1.0
2023-06-05,144.44,146.88,144.19,145.69,659474,129.745321704291,131.937087039091,129.520755583923,130.868152306135,734164.618105453,0.0,1.0
2023-06-06,143.32,145.37,142.58,145.37,1022119,128.739265485039,130.580707672063,128.074549768747,130.580707672063,1137882.01702164,0.0,1.0
2023-06-07,149.5,149.935,142.93,144.0,1179354,134.290539980556,134.681285029998,128.388942337264,129.350085332442,1312925.11762577,0.0,1.0
2023-06-08,146.15,149.18,145.35,148.92,981324,131.281353967614,134.003095346484,130.562742382434,133.769546581301,1092466.66236685,0.0,1.0
2023-06-09,144.5,145.95,143.15,145.95,1089784,129.79921757318,131.101701071319,128.586560523188,131.101701071319,1213210.6105433,0.0,1.0
2023-06-12,145.37,146.0,141.86,146.0,1208306,130.580707672063,131.146614295393,127.427799342085,131.146614295393,1345156.15937024,0.0,1.0
2023-06-13,145.89,146.7,142.32,143.48,2155758,131.047805202431,131.775399432426,127.841001003564,128.882987802075,2399914.55129052,0.0,1.0
2023-06-14,143.32,144.86,142.78,144.27,1210808,130.194453945029,131.593417516585,129.703908277081,131.057450953456,1332875.5357987,1.62,1.0
2023-06-15,145.78,146.55,142.57,143.19,843228,132.429161987904,133.128643773681,129.513140517323,130.07635961756,928237.980175605,0.0,1.0
2023-06-16,145.28,147.1,144.45,145.01,1573721,131.9749530361,133.628273620665,131.220966176105,131.729680202126,1732375.58809709,0.0,1.0
2023-06-20,143.8,144.55,142.235,144.27,1070235,130.630494538761,131.311807966466,129.208820519615,131.057450953456,1178130.67724653,0.0,1.0
2023-06-21,146.01,146.33,142.365,143.46,841794,132.638098105733,132.928791834888,129.326914847084,130.321632451534,926659.411551736,0.0,1.0
2023-06-22,143.21,146.58,142.28,146.49,887343,130.094527975632,133.15589631079,129.249699325277,133.074138699465,976800.431251057,0.0,1.0
2023-06-23,141.96,144.69,141.86,143.24,1199945,128.959005596123,131.438986472971,128.868163805762,130.12178051274,1320917.38310613,0.0,1.0
2023-06-26,145.71,145.92,141.59,141.6,1147861,132.365572734651,132.556340494409,128.622890971788,128.631975150824,1263582.53777431,0.0,1.0
2023-06-27,147.13,148.01,145.13,146.47,944918,133.655526157774,134.454933912948,131.838690350559,133.055970341393,1040179.85141809,0.0,1.0
2023-06-28,148.0,148.25,146.44,147.0,1488034,134.445849733912,134.672954209814,133.028717804284,133.537431830305,1638050.05833847,0.0,1.0
2023-06-29,147.97,149.13,145.97,147.42,854279,134.418597196804,135.472361964989,132.601761389589,133.91896734982,940403.086076883,0.0,1.0
2023-06-30,148.85,150.46,145.9,149.25,1444701,135.218004951979,136.680557776787,132.538172136336,135.581372113422,1590348.44454605,0.0,1.0
2023-07-03,150.42,151.26,148.13,148.67,482096,136.644221060642,137.407292099673,134.563944061381,135.054489729329,530698.479285248,0.0,1.0
2023-07-05,149.65,150.99,146.58,150.2,1046652,135.944739274865,137.162019265699,133.15589631079,136.444369121849,1152170.15851793,0.0,1.0
2023-07-06,148.45,148.72,144.76,147.73,1176092,134.854637790536,135.09991062451,131.502575726224,134.200576899938,1294659.64434375,0.0,1.0
2023-07-07,148.12,148.93,146.705,147.07,992681,134.554859882345,135.290678384267,133.26944854874,133.601021083557,1092758.07539444,0.0,1.0
2023-07-10,149.52,150.04,147.26,147.62,976236,135.826644947396,136.299022257272,133.773620485243,134.100650930541,1074655.17370713,0.0,1.0
2023-07-11,151.96,152.33,148.88,149.79,1228799,138.043184632198,138.379299256533,135.245257489087,136.07191778137,1352680.29738316,0.0,1.0
2023-07-12,151.88,154.73,151.55,152.44,1665023,138.888013282553,141.49422106406,138.586241855221,139.400110250147,1820774.07015345,1.01,1.0
2023-07-13,154.45,154.51,150.73,151.76,992832,141.238172580263,141.293040112505,137.836385581243,138.778278218068,1085704.37862935,0.0,1.0
2023-07-14,155.76,156.34,153.2,154.14,1155489,142.436113700885,142.966499845894,140.095098991882,140.954690330344,1263576.78515404,0.0,1.0
2023-07-17,156.42,157.67,155.15,155.9,1612182,143.03965655555,144.18273014393,141.878293789756,142.564137942784,1762990.17008661,0.0,1.0
2023-07-18,150.31,157.39,150.01,157.35,4987302,137.452312855547,143.926681660133,137.177975194336,143.890103305305,5453828.66280193,0.0,1.0
2023-07-19,148.96,155.515,148.58,151.08,5960288,136.217793380097,142.212071277563,135.870299009229,138.15644618599,6517830.58915506,0.0,1.0
2023-07-20,146.82,150.39,146.65,149.18,2171795,134.26085139679,137.525469565204,134.10539338877,136.418974331652,2374950.98967936,0.0,1.0
2023-07-21,146.07,148.005,145.76,147.28,17569501,133.575007243762,135.344485158574,133.291524993843,134.681502477314,19213002.9713313,0.0,1.0
2023-07-24,146.39,148.56,144.91,146.79,2380547,133.867634082387,135.852009831815,132.514234953745,134.233417630669,2603230.25590732,0.0,1.0
2023-07-25,145.17,146.54,143.575,146.18,3196809,132.751994260128,134.004802912993,131.293432361355,133.675597719539,3495847.76572646,0.0,1.0
2023-07-26,144.56,147.655,143.61,144.89,1815972,132.194174348998,135.024424553828,131.325438421829,132.495945776331,1985843.27647408,0.0,1.0
2023-07-27,141.99,145.96,141.93,145.0,1601323,129.844015051288,133.474416767984,129.789147519046,132.596536252108,1751115.38779965,0.0,1.0
2023-07-28,140.84,142.99,140.1955,142.85,1353754,128.792387349979,130.758473921993,128.20301860781,130.630449680094,1480388.06705163,0.0,1.0
2023-07-31,139.57,141.92,139.42,141.07,2401025,127.631024584184,129.780002930339,127.493855753579,129.002712890241,2625623.82729259,0.0,1.0
2023-08-01,137.56,141.41,137.1,139.98,1535205,125.792962254069,129.31362890628,125.372311173545,128.005952721173,1678812.51872792,0.0,1.0
2023-08-02,136.85,137.77,136.15,136.66,2052797,125.143696455869,125.984998616917,124.503575246376,124.969949270435,2244821.57236794,0.0,1.0
2023-08-03,139.45,139.5,135.15,136.62,2298934,127.5212895197,127.567012463235,123.589116375672,124.933370915607,2513982.93969161,0.0,1.0
2023-08-04,125.7,130.04,123.67,129.64,6340667,114.947480047517,118.916231546373,113.091128539988,118.550447998092,6933791.34166775,0.0,1.0
2023-08-07,131.1,131.28,126.39,126.4,2812729,119.88555794932,120.050160546047,115.578456668303,115.58760125701,3075839.81096275,0.0,1.0
2023-08-08,128.75,130.27,127.83,130.04,1991116,117.736579603165,119.126557086635,116.895277442117,118.916231546373,2177370.75311731,0.0,1.0
2023-08-09,130.12,131.09,127.11,128.1,2294961,118.98938825603,119.876413360613,116.23686705521,117.142181337207,2509638.29377337,0.0,1.0
2023-08-10,129.88,131.21,129.2,130.08,2078951,118.769918127061,119.986148425097,118.148086094982,118.952809901202,2273422.09322008,0.0,1.0
2023-08-11,131.01,131.24,129.15,129.15,2072438,119.803256650956,120.013582191218,118.102363151447,118.102363151447,2266299.84835085,0.0,1.0
2023-08-14,130.17,131.93,129.55,130.73,1970299,119.035111199565,120.644558812004,118.468146699728,119.547208167159,2154606.47069095,0.0,1.0
2023-08-15,128.94,130.77,128.93,129.0,2239656,117.910326788599,119.583786521987,117.901182199892,117.965194320841,2449159.90401549,0.0,1.0
2023-08-16,128.04,129.32,127.79,129.14,2031801,117.087313804965,118.257821159466,116.858699087289,118.09321856274,2221861.54576354,0.0,1.0
2023-08-17,126.44,129.03,126.41,127.63,2322682,115.624179611838,117.992628086962,115.596745845717,116.712385667976,2539952.39634057,0.0,1.0
2023-08-18,126.86,127.075,125.31,125.66,2240995,116.008252337534,116.204860994735,114.590841087942,114.910901692689,2450624.15795069,0.0,1.0
2023-08-21,127.33,127.82,125.37,126.5,1521340,116.438048006765,116.88613285341,114.645708620185,115.67904714408,1663650.54650131,0.0,1.0
2023-08-22,126.5,127.95,125.99,127.84,1645889,115.67904714408,117.005012506602,115.212673120021,116.904422030824,1799850.22041786,0.0,1.0
2023-08-23,127.51,128.48,126.79,127.54,1688748,116.602650603492,117.489675708075,115.944240216585,116.630084369613,1846718.37531583,0.0,1.0
2023-08-24,127.46,129.51,127.22,128.0,1936342,116.556927659957,118.4315683449,116.337457530988,117.050735450137,2117473.03463619,0.0,1.0
2023-08-25,127.93,128.46,126.39,128.09,1243278,116.986723329187,117.471386530661,115.578456668303,117.1330367485,1359577.82228368,0.0,1.0
2023-08-28,128.53,129.82,127.99,128.25,1114780,117.53539865161,118.715050594818,117.04159086143,117.279350167813,1219059.74747836,0.0,1.0
2023-08-29,130.58,130.63,128.17,128.26,1095611,119.410039336554,119.455762280089,117.206193458156,117.28849475652,1198097.62374146,0.0,1.0
2023-08-30,130.63,131.215,129.77,130.73,905353,119.455762280089,119.990720719451,118.669327651283,119.547208167159,990042.339796887,0.0,1.0
2023-08-31,128.68,130.585,128.46,130.42,1148738,117.672567482216,119.414611630907,117.471386530661,119.263725917241,1256194.27707601,0.0,1.0
2023-09-01,128.83,131.13,128.07,129.61,967632,117.809736312821,119.912991715441,117.114747571086,118.523014231971,1058147.09769818,0.0,1.0
2023-09-05,127.7,128.97,127.61,128.49,1333052,116.776397788926,117.93776055472,116.694096490562,117.498820296782,1457749.54205809,0.0,1.0
2023-09-06,126.56,128.185,125.42,127.88,1659487,115.733914676323,117.219910341217,114.69143156372,116.941000385652,1814720.21669174,0.0,1.0
2023-09-07,127.24,127.66,125.87,126.29,1245833,116.355746708402,116.739819434097,115.102938055537,115.487010781233,1362371.82437808,0.0,1.0
2023-09-08,126.39,127.75,126.34,127.5,1132399,115.578456668303,116.822120732461,115.532733724768,116.593506014785,1238326.87972941,0.0,1.0
2023-09-11,126.79,127.19,125.52,126.55,922979,115.944240216585,116.310023764866,114.78287745079,115.724770087616,1009317.12684819,0.0,1.0
2023-09-12,126.8,126.91,125.395,126.28,909906,115.953384805292,116.053975281069,114.668570091952,115.477866192526,995021.240593697,0.0,1.0
2023-09-13,124.65,126.615,123.86,126.46,1078689,113.987298233278,115.784209914211,113.264875725421,115.642468789252,1179592.6908876,0.0,1.0
2023-09-14,126.21,126.38,124.36,125.0,1709578,115.971673982706,116.127883352622,114.271748486564,114.859830820365,1860504.65575047,0.61,1.0
2023-09-15,128.06,128.42,124.84,125.4,2479599,117.671599478847,118.00239579161,114.712810236915,115.22738227899,2698505.41121506,0.0,1.0
2023-09-18,126.6,128.0,125.6639,128.0,1091544,116.330036654865,117.616466760053,115.469874353818,117.616466760053,1187908.76693342,0.0,1.0
2023-09-19,127.69,128.07,126.875,126.91,1158700,117.331614379619,117.680788265313,116.58272828267,116.6148890353,1260993.49934198,0.0,1.0
2023-09-20,127.54,129.14,127.44,128.83,851113,117.193782582635,118.663988417135,117.101894717978,118.379136036701,926251.799607707,0.0,1.0
2023-09-21,122.59,126.5979,122.36,126.16,1424278,112.645333282148,116.328107009708,112.433991193439,115.925730050378,1550017.5189918,0.0,1.0
2023-09-22,124.06,124.97,122.26,122.59,1807603,113.996084892596,114.832264460968,112.342103328782,112.645333282148,1967183.59574615,0.0,1.0
2023-09-25,122.44,123.41,121.82,123.37,917169,112.507501485164,113.39881377233,111.937796724295,113.362058626467,998139.420728389,0.0,1.0
2023-09-26,120.77,122.325,120.27,121.42,957965,110.972974145404,112.401830440809,110.513534822122,111.570245265669,1042537.0135472,0.0,1.0
2023-09-27,120.51,123.09,119.898,122.14,1082354,110.734065697297,113.10477260543,110.171711965601,112.231837891195,1177907.4462646,0.0,1.0
2023-09-28,120.82,121.77,119.98,120.94,850952,111.018918077732,111.891852791966,110.247060014619,111.129183515319,926076.586046481,0.0,1.0
2023-09-29,121.58,122.84,120.63,122.8,1399225,111.71726584912,112.875052943789,110.844331134885,112.838297797926,1522752.76526865,0.0,1.0
2023-10-02,119.27,122.3,118.63,121.44,943943,109.594656175559,112.378858474645,109.006573841759,111.588622838601,1027277.1094756,0.0,1.0
2023-10-03,116.79,119.66,116.68,118.73,1395182,107.315837132083,109.953018847719,107.214760480961,109.098461706415,1518352.83714417,0.0,1.0
2023-10-04,116.37,118.21,115.25,117.97,1693277,106.929908100527,108.620644810202,105.900764016376,108.400113935027,1842764.55474695,0.0,1.0
2023-10-05,116.57,116.87,115.2,116.39,1212687,107.113683829839,107.389347423808,105.854820084048,106.948285673458,1319746.63306856,0.0,1.0
2023-10-06,118.52,118.82,115.33,115.68,1087466,108.905497190637,109.181160784606,105.974274308101,106.295881834398,1183470.74890432,0.0,1.0
2023-10-09,120.67,121.1,117.75,117.86,811181,110.881086280747,111.276204098769,108.197960632784,108.299037283905,882794.483291389,0.0,1.0
2023-10-10,121.23,121.97,119.35,120.86,759450,111.395658322822,112.075628521279,109.668166467284,111.055673223594,826496.515987982,0.0,1.0
2023-10-11,122.25,122.59,121.025,122.37,1120033,112.332914542317,112.645333282148,111.207288200277,112.443179979904,1218912.86100673,0.0,1.0
2023-10-12,120.11,121.75,119.41,121.54,916883,110.366514238672,111.873475219035,109.723299186078,111.680510703257,997828.171793542,0.0,1.0
2023-10-13,118.07,120.61,117.16,120.44,1305021,108.492001799684,110.825953561953,107.655822231311,110.669744192038,1420232.15457389,0.0,1.0
2023-10-16,119.49,120.3,117.72,119.08,1266383,109.796809477803,110.541101181519,108.170394273387,109.420069232712,1378183.07644533,0.0,1.0
2023-10-17,118.79,120.33,117.95,118.44,1069173,109.153594425209,110.568667540916,108.381736362096,108.831986898912,1163562.78818673,0.0,1.0
2023-10-18,116.0,118.03,115.245,117.72,746793,106.589923001298,108.455246653821,105.896169623143,108.170394273387,812722.118196343,0.0,1.0
2023-10-19,112.5,116.22,112.45,115.38,1222329,103.373847738328,106.792076303542,103.327903806,106.020218240429,1330239.85764839,0.0,1.0
2023-10-20,109.59,113.07,109.16,112.96,1111773,100.69991087683,103.897608566869,100.304793058808,103.796531915747,1209923.64351768,0.0,1.0
2023-10-23,108.13,110.55,107.845,108.52,1377794,99.3583480528483,101.582034377531,99.0964676385778,99.7167107250078,1499429.77253162,0.0,1.0
2023-10-24,106.47,108.55,105.78,107.59,1367011,97.8330094995538,99.7442770844047,97.1989832334254,98.8621535837043,1487694.81706135,0.0,1.0
2023-10-25,103.08,105.64,102.3,105.28,1228844,94.7180108877055,97.0703402229066,94.0012855433865,96.739543910144,1337330.02132166,0.0,1.0
2023-10-26,105.22,106.01,103.525,103.71,1710849,96.6844111913502,97.4103253221349,95.1269118854261,95.2969044350402,1861887.86342948,0.0,1.0
2023-10-27,104.39,105.97,103.712,105.68,1256853,95.921741914703,97.3735701762724,95.2987421923333,97.1070953687691,1367811.73956026,0.0,1.0
2023-10-30,103.93,104.53,101.83,103.65,1439153,95.499057737284,96.0503849252218,93.5694125795019,95.2417717162464,1566205.72845302,0.0,1.0
2023-10-31,103.59,105.27,101.75,104.94,1456979,95.1866389974526,96.7303551236783,93.4959022877769,96.4271251703126,1585605.46101475,0.0,1.0
2023-11-01,103.33,104.0,101.19,103.93,1402250,94.9477305493463,95.5633792425434,92.9813302457016,95.499057737284,1526044.82131035,0.0,1.0
2023-11-02,105.37,106.92,104.72,104.72,1888767,96.8222429883346,98.2465048905072,96.2249718680687,96.2249718680687,2055512.99626449,0.0,1.0
2023-11-03,106.97,109.6075,106.93,107.67,3401360,98.2924488228353,100.715991253145,98.2556936769728,98.9356638754293,3701642.22742889,0.0,1.0
2023-11-06,105.82,107.33,105.25,106.84,1666485,97.2357383792879,98.6232451355979,96.7119775507471,98.1729945987821,1813607.27690595,0.0,1.0
2023-11-07,107.2,107.59,104.88,106.49,2180662,98.5037909115448,98.8621535837043,96.3719924515188,97.8513870724851,2373177.35933554,0.0,1.0
2023-11-08,118.53,118.89,114.35,115.0,3495399,108.914685977103,109.245482289865,105.07377323447,105.671044354736,3803983.27143045,0.0,1.0
2023-11-09,118.1,120.76,117.39,118.69,2398021,108.519568159081,110.963785358938,107.867164320021,109.061706560553,2609725.46153927,0.0,1.0
2023-11-10,119.11,120.25,118.61,119.31,1878077,109.447635592109,110.495157249191,108.988196268828,109.631411321422,2043879.25111219,0.0,1.0
2023-11-13,117.58,118.75,116.23,117.72,1182396,108.041751262868,109.116839279346,106.801265090008,108.170394273387,1286781.45304907,0.0,1.0
2023-11-14,129.55,129.97,122.02,122.02,2725160,119.040728662226,119.426657693782,112.121572453607,112.121572453607,2965745.27027427,0.0,1.0
2023-11-15,130.0,131.15,129.11,129.11,1787201,119.454224053179,120.510934496727,118.636422057738,118.636422057738,1944980.4462048,0.0,1.0
2023-11-16,130.1,133.24,130.07,130.71,1789089,119.546111917836,122.431390868043,119.518545558439,120.106627892239,1947035.124488,0.0,1.0
2023-11-17,128.26,131.58,127.83,131.58,1445664,117.85537520816,120.906052314749,117.460257390138,120.906052314749,1573291.53899433,0.0,1.0
2023-11-20,129.48,129.69,127.195,128.1,1060795,118.976407156967,119.169371672745,116.87676944957,117.70835462471,1154445.15330498,0.0,1.0
2023-11-21,128.0,129.455,127.56,128.5,826213,117.616466760053,118.953435190803,117.212160155566,118.075906083335,899153.553181879,0.0,1.0
2023-11-22,126.82,129.18,126.21,129.18,756572,116.532189957109,118.700743562998,115.971673982706,118.700743562998,823364.437545668,0.0,1.0
2023-11-24,127.12,127.57,125.32,126.29,282374,116.807853551078,117.221348942031,115.153871987265,116.045184274431,307302.820732885,0.0,1.0
2023-11-27,126.73,127.25,126.2,127.14,826642,116.449490878919,116.927307775131,115.96248519624,116.826231124009,899620.426584148,0.0,1.0
2023-11-28,127.29,127.53,125.815,126.11,823686,116.964062920994,117.184593796169,115.608716917313,115.87978611805,896403.462068698,0.0,1.0
2023-11-29,129.53,131.16,128.55,128.55,867070,119.022351089295,120.520123283192,118.121850015663,118.121850015663,943617.531263012,0.0,1.0
2023-11-30,130.17,130.85,129.23,129.36,1310257,119.610433423095,120.235270902758,118.746687495326,118.866141719379,1425930.40430425,0.0,1.0
2023-12-01,134.37,134.52,130.05,130.69,1067727,123.469723738659,123.607555535644,119.500167985507,120.088250319308,1161989.13098466,0.0,1.0
2023-12-04,137.07,137.29,134.11,134.11,1226013,125.950696084379,126.152849386623,123.230815290553,123.230815290553,1334249.09217983,0.0,1.0
2023-12-05,136.17,137.1094,135.13,136.36,865779,125.123705302472,125.986899903054,124.168071510047,125.298292245319,942212.557924232,0.0,1.0
2023-12-06,136.62,138.305,136.18,136.87,1259226,125.537200693426,127.085511212884,125.132894088938,125.766920355067,1370394.23509313,0.0,1.0
2023-12-07,137.11,138.93,136.5,137.0,940229,125.987451230242,127.659810366986,125.426935255838,125.88637457912,1023235.22645448,0.0,1.0
2023-12-08,138.68,138.83,136.42,137.06,994344,127.430090705345,127.56792250233,125.353424964113,125.941507297913,1082127.66040365,0.0,1.0
2023-12-11,138.12,138.5,136.28,137.72,842680,126.91551866327,127.264692548964,125.224781953594,126.547967204645,917074.309161565,0.0,1.0
2023-12-12,139.04,139.55,136.83,138.08,946766,127.760887018108,128.229515127855,125.730165209204,126.878763517408,1030349.33235351,0.0,1.0
2023-12-13,146.0,147.37,139.17,139.69,2047188,134.156282398186,135.415146143977,127.880341242161,128.358158138374,2227919.87566317,0.0,1.0
2023-12-14,154.71,154.88,147.725,147.82,2976599,143.648298817181,143.806143887305,137.1627234359,137.250930975087,3205813.33076616,1.62,1.0
2023-12-15,153.73,154.71,150.84,153.52,3261535,142.738368412935,143.648298817181,140.055002220823,142.543383326311,3512690.95426036,0.0,1.0
2023-12-18,151.61,153.55,151.12,152.54,1378936,140.769947538445,142.571238338686,140.314982336322,141.633452922066,1485121.58039204,0.0,1.0
2023-12-19,153.59,155.51,152.34,152.62,1251797,142.608378355186,144.391099147177,141.447752839567,141.707732955065,1348192.1851123,0.0,1.0
2023-12-20,152.21,156.17,152.14,153.96,1192603,141.327047785942,145.003909419424,141.262052757067,142.951923507809,1284439.9247973,0.0,1.0
2023-12-21,156.1,156.36,153.535,154.51,933313,144.93891439055,145.180324497799,142.557310832499,143.462598734682,1005183.18294717,0.0,1.0
2023-12-22,156.54,158.49,155.8,156.38,806310,145.347454572048,147.158030376414,144.660364266801,145.198894506048,868400.260407956,0.0,1.0
2023-12-26,159.45,160.18,156.7,156.92,710287,148.04939077241,148.727196073531,145.496014638047,145.700284728796,764982.966556765,0.0,1.0
2023-12-27,161.09,161.83,159.275,159.72,1131658,149.572131448902,150.259221754149,147.886903200223,148.300085883783,1218801.827948,0.0,1.0
2023-12-28,162.16,162.38,160.6,160.89,848664,150.565626890273,150.769896981022,149.11716624678,149.386431366403,914015.749028111,0.0,1.0
2023-12-29,160.33,162.015,160.28,160.74,1018079,148.866471135406,150.430994330461,148.820046114781,149.247156304529,1096476.62650329,0.0,1.0
2024-01-02,164.4,164.99,159.02,159.87,1183271,152.645467814262,153.193283057635,147.650135595037,148.439360945658,1274389.30998399,0.0,1.0
2024-01-03,158.8,163.0,158.05,162.61,1356780,147.445865504288,151.345567236769,146.749490194916,150.983452075895,1461259.44775124,0.0,1.0
2024-01-04,156.95,159.21,156.31,157.58,1141212,145.728139741171,147.826550673411,145.133899477174,146.313095001043,1229091.53797012,0.0,1.0
2024-01-05,158.08,159.25,154.7001,156.32,790385,146.777345207291,147.863690689911,143.639106663097,145.143184481299,851248.948695344,0.0,1.0
2024-01-08,159.84,160.56,156.94,157.39,1101860,148.411505933283,149.08002623028,145.718854737046,146.136679922669,1186709.21969604,0.0,1.0
2024-01-09,158.03,158.96,156.92,158.5,1055648,146.730920186666,147.594425570287,145.700284728796,147.167315380539,1136938.64406883,0.0,1.0
2024-01-10,156.84,158.24,155.693,157.16,1098878,145.626004695796,146.92590527329,144.561014722664,145.923124827795,1183497.58945887,0.0,1.0
2024-01-11,150.74,155.82,149.91,155.82,2673832,139.962152179574,144.678934275051,139.191496837202,144.678934275051,2879731.62318107,0.0,1.0
2024-01-12,152.32,153.125,149.84,152.03,1563493,141.429182831317,142.176625663376,139.126501808328,141.159917711693,1683890.47431635,0.0,1.0
2024-01-16,150.45,151.35,149.35,151.16,1383821,139.69288705995,140.528537431196,138.671536606205,140.352122352822,1490382.75199117,0.0,1.0
2024-01-17,148.17,150.23,147.06,148.28,1438083,137.57590611946,139.488616969201,136.54527066159,137.678041164835,1548823.22145113,0.0,1.0
2024-01-18,146.44,148.79,144.65,148.31,1439544,135.969600405843,138.151576375207,134.307584667476,137.70589617721,1550396.72640636,0.0,1.0
2024-01-19,146.76,147.73,145.02,147.0,1143343,136.266720537842,137.167365937962,134.651129820099,136.489560636841,1231386.63657354,0.0,1.0
2024-01-22,148.69,150.22,147.36,147.36,794334,138.058726333958,139.479331965076,136.823820785339,136.823820785339,855502.043197894,0.0,1.0
2024-01-23,147.24,149.8,146.65,149.17,858715,136.712400735839,139.089361791828,136.164585492467,138.504406531956,924840.730756436,0.0,1.0
2024-01-24,146.91,149.789,146.43,149.05,874599,136.405995599716,139.07914828729,135.960315401718,138.392986482456,941947.885245797,0.0,1.0
2024-01-25,148.83,149.99,147.645,149.16,881793,138.188716391707,139.265776870202,137.0884434029,138.495121527831,949695.862417576,0.0,1.0
2024-01-26,147.47,149.96,147.28,149.67,547550,136.925955830713,139.237921857827,136.749540752339,138.968656738204,589714.331443711,0.0,1.0
2024-01-29,148.05,148.42,146.11,147.43,706211,137.464486069961,137.808031222584,135.66319526972,136.888815814214,760593.092362693,0.0,1.0
2024-01-30,145.56,147.81,144.55,146.42,743219,135.152520042847,137.241645970962,134.214734626227,135.951030397593,800450.909873549,0.0,1.0
2024-01-31,144.44,148.29,143.58,146.25,1752670,134.112599580852,137.68732616896,133.314089226106,135.793185327469,1887635.13339685,0.0,1.0
2024-02-01,146.07,146.35,143.19,144.12,1393642,135.62605525322,135.886035368718,132.951974065233,133.815479448853,1500960.02246712,0.0,1.0
2024-02-02,143.53,144.55,141.43,143.92,944213,133.267664205481,134.214734626227,131.317813339241,133.629779366354,1016922.54229835,0.0,1.0
2024-02-05,139.68,141.95,139.42,141.37,1101622,129.692937617373,131.800633553738,129.451527510125,131.262103314491,1186452.89240012,0.0,1.0
2024-02-06,142.73,143.21,139.5607,140.03,974094,132.524863875485,132.970544073483,129.582167518163,130.017912761747,1049104.54200224,0.0,1.0
2024-02-07,142.41,144.93,142.07,142.77,947100,132.227743743486,134.567564782975,131.912053603238,132.562003891984,1020031.85701824,0.0,1.0
2024-02-08,143.47,144.37,142.68,143.38,807995,133.211954180731,134.047604551977,132.47843885486,133.128389143607,870215.014582889,0.0,1.0
2024-02-09,143.38,144.18,142.39,143.15,756915,133.128389143607,133.871189473603,132.209173735236,132.914834048733,815201.576449117,0.0,1.0
2024-02-12,142.02,144.33,141.65,143.71,866212,131.865628582613,134.010464535477,131.52208342999,133.43479427973,932915.040578062,0.0,1.0
2024-02-13,138.55,139.1846,136.06,138.27,1190074,128.643732151253,129.232958513023,126.33176612414,128.383752035755,1281716.17802674,0.0,1.0
2024-02-14,139.6,140.38,137.57,139.14,1219576,129.618657584374,130.34288790612,127.733801747008,129.191547394626,1313489.99266696,0.0,1.0
2024-02-15,141.77,142.76,140.38,141.91,1550058,131.633503479489,132.55271888786,130.34288790612,131.763493537238,1669420.90616194,0.0,1.0
2024-02-16,141.57,141.95,139.71,139.81,1788118,131.44780339699,131.800633553738,129.720792629748,129.813642670998,1925812.82241341,0.0,1.0
2024-02-20,141.42,141.55,139.69,140.9,1043248,131.308528335116,131.42923338874,129.702222621498,130.825708120618,1123583.77655006,0.0,1.0
2024-02-21,143.11,146.45,141.5,145.85,1237913,132.877694032233,135.978885409968,131.382808368115,135.421785162471,1333239.04151306,0.0,1.0
2024-02-22,141.39,143.258,141.25,142.85,1032645,131.280673322741,133.015112093282,131.150683264991,132.636283924984,1112164.28781607,0.0,1.0
2024-02-23,140.06,141.48,140.05,141.15,986794,130.045767774122,131.364238359865,130.036482769997,131.057833223742,1062782.51115453,0.0,1.0
2024-02-26,139.2,141.54,138.45,139.54,1362488,129.247257419376,131.419948384615,128.550882110004,129.562947559624,1467406.99483166,0.0,1.0
2024-02-27,140.22,141.795,140.13,140.49,1310887,130.194327840121,131.656715989801,130.110762802996,130.445022951495,1411832.43686102,0.0,1.0
2024-02-28,138.29,139.57,132.2201,135.49,2506978,128.402322044005,129.590802571999,122.766417390198,125.802520889017,2700028.95665068,0.0,1.0
2024-02-29,140.97,141.775,137.425,139.78,1788916,130.890703149493,131.638145981551,127.599169187196,129.785787658623,1926672.27275856,0.0,1.0
2024-03-01,143.36,143.57,138.63,140.63,1165594,133.109819135357,133.304804221981,128.718012184253,130.575013009244,1255351.08473162,0.0,1.0
2024-03-04,147.48,147.585,142.19,142.68,1492976,136.935240834838,137.03273337815,132.023473652737,132.47843885486,1607943.28134692,0.0,1.0
2024-03-05,142.58,147.525,141.815,146.62,932987,132.38558881361,136.977023353401,131.675285998051,136.136730480092,1004832.07917208,0.0,1.0
2024-03-06,144.03,145.09,142.585,145.09,815688,133.731914411729,134.716124848974,132.390231315673,134.716124848974,878500.417471748,0.0,1.0
2024-03-07,146.46,146.65,143.36,144.56,1123730,135.988170414093,136.164585492467,133.109819135357,134.224019630351,1210263.32877954,0.0,1.0
2024-03-08,150.6,151.23,147.47,147.67,1126948,139.832162121824,140.417117381697,136.925955830713,137.111655913213,1213729.13230176,0.0,1.0
2024-03-11,149.41,152.33,147.69,151.39,1247855,138.727246630955,141.438467835442,137.130225921462,140.565677447696,1343946.62964786,0.0,1.0
2024-03-12,150.6,151.15,147.03,148.4,1139757,139.832162121824,140.342837348697,136.517415649215,137.789461214334,1227524.49504756,0.0,1.0
2024-03-13,147.84,151.57,147.2,150.5,1173157,137.269500983337,140.732807521945,136.67526071934,139.739312080575,1263496.47691262,0.0,1.0
2024-03-14,142.31,146.22,140.765,145.0,1208530,133.639064370479,137.310828418604,132.188201082921,136.165162909982,1286943.34332673,1.62,1.0
2024-03-15,139.33,142.53,139.02,140.31,2428626,130.840635505157,133.845659790067,130.549523777556,131.760924192411,2586203.12621963,0.0,1.0
2024-03-18,138.07,140.07,137.92,139.28,938003,129.657407192974,131.535547371042,129.516546679618,130.793682000705,998863.674770584,0.0,1.0
2024-03-19,138.4,139.67,137.15,137.15,839141,129.967300322355,131.159919335429,128.793462711062,128.793462711062,893587.187792219,0.0,1.0
2024-03-20,140.5,141.64,137.25,137.67,1828452,131.939347509327,133.009887410826,128.887369719965,129.28177915736,1947087.89189547,0.0,1.0
2024-03-21,142.35,143.6,140.34,141.54,1376324,133.676627174041,134.850464785334,131.789096295082,132.915980401923,1465624.36187832,0.0,1.0
2024-03-22,141.36,142.83,140.34,142.81,1200935,132.746947785897,134.127380816777,131.789096295082,134.108599414996,1278855.55511082,0.0,1.0
2024-03-25,140.5,142.535,140.275,141.6,922756,131.939347509327,133.850355140512,131.728056739294,132.972324607265,982627.399994039,0.0,1.0
2024-03-26,140.46,141.99,140.46,140.6,798106,131.901784705766,133.338561941988,131.901784705766,132.033254518231,849889.703995033,0.0,1.0
2024-03-27,146.75,147.36,141.83,142.16,1116715,137.808535565792,138.381368320103,133.188310727743,133.498203857124,1189171.08854816,0.0,1.0
2024-03-28,147.0,148.62,146.1426,147.21,1214485,138.04330308805,139.564596632286,137.238144393712,138.240507806748,1293284.72302728,0.0,1.0
2024-04-01,146.74,147.73,145.83,147.01,840222,137.799144864902,138.728824253046,136.94459108388,138.052693788941,894738.32657581,0.0,1.0
2024-04-02,145.49,146.145,143.85,145.24,1230094,136.625307253609,137.240398161926,135.085232307592,136.39053973135,1309906.48553709,0.0,1.0
2024-04-03,145.06,145.75,142.6491,145.42,1089168,136.221507115324,136.869465476757,133.957503037671,136.559572347376,1159836.74990648,0.0,1.0
2024-04-04,144.52,149.36,143.72,146.0,1033449,135.714409267245,140.259508498172,134.963153196018,137.104232999016,1100502.52059747,0.0,1.0
2024-04-05,146.32,146.55,143.67,144.53,946136,137.404735427507,137.620721547985,134.916199691566,135.723799968136,1007524.37017019,0.0,1.0
2024-04-08,149.07,149.19,146.51,147.39,932234,139.987178172352,140.099866583036,137.583158744424,138.409540422774,992720.363352868,0.0,1.0
2024-04-09,152.39,152.56,149.83,150.0,959273,143.104890867946,143.264532783081,140.700871440018,140.860513355154,1021513.74130808,0.0,1.0
2024-04-10,142.5,148.1,141.205,148.1,1295980,133.817487687396,139.076280185988,132.601391922096,139.076280185988,1380067.38275803,0.0,1.0
2024-04-11,143.2,144.07,140.04,143.45,827283,134.47483674972,135.29182772718,131.507375268371,134.709604271978,880959.802319646,0.0,1.0
2024-04-12,140.69,142.6116,140.01,142.29,687262,132.117770826244,133.922287909332,131.4792031657,133.620282968699,731853.7860222,0.0,1.0
2024-04-15,137.73,141.18,136.31,140.5,1490549,129.338123362702,132.57791516987,128.004643836273,131.939347509327,1587260.6500892,0.0,1.0
2024-04-16,135.81,137.43,134.37,137.19,1171077,127.535108791756,129.056402335992,126.182847863546,128.831025514623,1247060.27129904,0.0,1.0
2024-04-17,136.1,138.25,135.935,136.09,891769,127.807439117576,129.826439809,127.652492552885,127.798048416686,949629.863003094,0.0,1.0
2024-04-18,134.2,136.86,133.64,136.28,1013495,126.023205948411,128.521132385242,125.497326698551,127.976471733602,1079253.84040522,0.0,1.0
2024-04-19,132.46,134.8,131.88,134.48,1481536,124.389223993491,126.586648001831,123.844563341851,126.28614557334,1577662.85743747,0.0,1.0
2024-04-22,132.74,134.05,131.84,133.19,1220955,124.652163618421,125.882345435056,123.80700053829,125.074745158486,1300174.51759698,0.0,1.0
2024-04-23,133.28,135.08,132.6,132.75,1162800,125.159261466499,126.849587626761,124.520693805956,124.661554319311,1238246.23271273,0.0,1.0
2024-04-24,134.64,136.0,131.02,132.4,1147468,126.436396787586,127.713532108672,123.036963065281,124.332879788149,1221919.44286069,0.0,1.0
2024-04-25,133.83,134.32,131.79,132.75,998685,125.675750015468,126.135894359095,123.760047033838,124.661554319311,1063482.91960502,0.0,1.0
2024-04-26,133.47,136.35,133.335,134.38,716541,125.337684783416,128.042206639835,125.210910321396,126.192238564437,763032.502437401,0.0,1.0
2024-04-29,137.38,137.96,135.19,135.19,1101152,129.00944883154,129.55410948318,126.952885336555,126.952885336555,1172598.31066743,0.0,1.0
2024-04-30,134.28,137.38,134.17,135.47,1800316,126.098331555533,129.00944883154,125.99503384574,127.215824961484,1917126.33702482,0.0,1.0
2024-05-01,138.7,142.79,136.44,138.81,2020467,130.249021349065,134.089818013216,128.126722947848,130.352319058859,2151561.44742896,0.0,1.0
2024-05-02,139.79,140.58,137.605,140.03,1586888,131.272607746113,132.01447311645,129.220739601573,131.497984567481,1689850.43665036,0.0,1.0
2024-05-03,141.87,143.84,141.08,142.42,969162,133.225873531304,135.075841606702,132.484008160967,133.742362080273,1032044.371679,0.0,1.0
2024-05-06,142.68,143.79,140.4,143.36,1070719,133.986520303422,135.02888810225,131.845440500424,134.625087963965,1140190.71899204,0.0,1.0
2024-05-07,143.3,144.7,142.96,144.0,1128970,134.568743758623,135.883441883271,134.249459928352,135.226092820947,1202221.23266744,0.0,1.0
2024-05-08,140.95,142.52,140.6,142.42,632754,132.361929049393,133.836269089177,132.033254518231,133.742362080273,673809.130318118,0.0,1.0
2024-05-09,146.22,146.25,141.12,141.69,945139,137.310828418604,137.339000521275,132.521570964528,133.056840915278,1006462.68157884,0.0,1.0
2024-05-10,146.67,147.06,145.1,146.44,710313,137.733409958669,138.099647293392,136.259069918885,137.517423838191,756400.409612038,0.0,1.0
2024-05-13,147.89,149.08,146.655,147.64,609317,138.879075467291,139.996568873242,137.719323907334,138.644307945032,648851.461797233,0.0,1.0
2024-05-14,148.65,151.17,148.18,149.24,720353,139.592768734957,141.959225359324,139.151405793111,140.146820087487,767091.837352351,0.0,1.0
2024-05-15,152.08,152.39,150.38,151.83,943124,142.813779140345,143.104890867946,141.217359988987,142.579011618086,1004316.94184809,0.0,1.0
2024-05-16,151.35,153.63,151.1,151.1,718735,142.12825797535,144.269337778348,141.893490453091,141.893490453091,765368.856268303,0.0,1.0
2024-05-17,151.89,152.42,150.83,152.41,566918,142.635355823428,143.133062970617,141.639941529052,143.123672269726,603701.477259234,0.0,1.0
2024-05-20,150.29,152.48,150.21,151.51,735526,141.132843680973,143.189407175959,141.057718073851,142.278509189595,783249.310769063,0.0,1.0
2024-05-21,146.08,150.21,144.49,149.65,1856731,137.179358606139,141.057718073851,135.686237164574,140.531838823991,1977201.72506961,0.0,1.0
2024-05-22,146.37,148.18,145.49,145.87,768013,137.451688931959,139.151405793111,136.625307253609,136.982153887442,817844.172621603,0.0,1.0
2024-05-23,142.63,146.16,142.42,146.16,593541,133.93956679897,137.254484213262,133.742362080273,137.254484213262,632051.863786161,0.0,1.0
2024-05-24,142.58,143.44,142.09,143.37,459699,133.892613294519,134.700213571088,133.432468950892,134.634478664856,489525.761035266,0.0,1.0
2024-05-28,142.36,144.915,142.315,143.94,816711,133.686017874931,136.085341952414,133.643759720924,135.169748615605,869701.856695087,0.0,1.0
2024-05-29,138.4,140.94,137.55,140.13,610193,129.967300322355,132.352538348502,129.169090746676,131.591891576384,649784.299516408,0.0,1.0
2024-05-30,141.68,141.75,139.44,140.05,539386,133.047450214388,133.11318512062,130.943933214951,131.516765969262,574383.111866174,0.0,1.0
2024-05-31,144.77,145.4,142.585,143.13,1249006,135.949176789504,136.540790945595,133.897308644964,134.409101843487,1330045.55739215,0.0,1.0
2024-06-03,144.95,145.76,143.8,145.76,545685,136.11820940553,136.878856177648,135.03827880314,136.878856177648,581090.811401656,0.0,1.0
2024-06-04,148.06,149.54,144.46,144.9,739317,139.038717382427,140.428541114198,135.658065061903,136.071255901078,787286.283135945,0.0,1.0
2024-06-05,148.46,149.97,147.0,148.57,873380,139.414345418041,140.832341252482,138.04330308805,139.517643127834,930047.725083111,0.0,1.0
2024-06-06,148.48,149.065,146.12,147.34,553012,139.433126819821,139.982482821906,137.2169214097,138.362586918322,588893.210908955,0.0,1.0
2024-06-07,148.1,149.36,145.75,146.17,1015520,139.076280185988,140.259508498172,136.869465476757,137.263874914152,1081410.22896838,0.0,1.0
2024-06-10,149.79,150.47,145.58,147.19,1182032,140.663308636456,141.301876297,136.709823561622,138.221726404967,1258726.06720493,0.0,1.0
2024-06-11,151.29,151.945,147.87,148.67,1004093,142.071913770008,142.687004678325,138.86029406551,139.611550136738,1069241.80817271,0.0,1.0
2024-06-12,154.77,158.92,154.12,155.0,1560914,145.339877679847,149.23701854934,144.729482121975,145.555863800325,1662191.15934689,0.0,1.0
2024-06-13,158.53,159.36,154.81,155.42,1233783,148.870781214617,149.650209388515,145.377440483409,145.95027323772,1313834.83981339,0.0,1.0
2024-06-14,156.57,158.23,154.78,156.49,1284212,148.551497384345,150.126482922175,146.853169605601,148.475594466859,1353531.10793476,1.62,1.0
2024-06-17,154.91,157.1,154.11,155.24,1318073,146.976511846515,149.054354212688,146.217482671657,147.289611381144,1389219.85468824,0.0,1.0
2024-06-18,159.28,159.92,154.56,155.08,1500437,151.122708714175,151.729932054062,146.644436582515,147.137805546172,1581427.48626887,0.0,1.0
2024-06-20,158.0,158.89,156.33,158.48,865892,149.908262034403,150.752681991432,148.323788631888,150.363679539318,912631.059444894,0.0,1.0
2024-06-21,158.93,159.23,156.885,158.28,1576504,150.790633450175,151.075269390747,148.850365121945,150.173922245603,1661600.42561788,0.0,1.0
2024-06-24,159.33,160.99,157.2,158.35,926583,151.170148037604,152.745133575434,149.149232859545,150.240337298403,976598.03411237,0.0,1.0
2024-06-25,157.2,159.39,156.37,159.39,776353,149.149232859545,151.227075225718,148.36174009063,151.227075225718,818258.929396764,0.0,1.0
2024-06-26,156.99,157.535,155.42,156.38,1114555,148.949987701145,149.467076326517,147.460392945487,148.371227955316,1174716.37393532,0.0,1.0
2024-06-27,155.74,158.17,154.32,157.32,1318129,147.76400461543,150.06955573406,146.416727830057,149.263087235774,1389278.87745243,0.0,1.0
2024-06-28,155.41,157.47,153.48,156.33,2310673,147.450905080801,149.40540520606,145.619747196457,148.323788631888,2435398.34993361,0.0,1.0
2024-07-01,151.92,156.05,151.68,154.25,796237,144.139640305484,148.058128420687,143.911931553027,146.350312777257,839216.226595494,0.0,1.0
2024-07-02,153.72,154.24,151.65,151.92,637103,145.847455948914,146.340824912572,143.88346795897,144.139640305484,671492.502373877,0.0,1.0
2024-07-03,154.2,155.49,152.99,153.72,261357,146.302873453829,147.526807998287,145.154841826857,145.847455948914,275464.510358496,0.0,1.0
2024-07-05,154.36,154.8,152.78,154.8,484502,146.4546792888,146.872145334972,144.955596668456,146.872145334972,510654.415981636,0.0,1.0
2024-07-08,154.57,155.79,153.95,154.91,462017,146.653924447201,147.811443938859,146.065676836686,146.976511846515,486955.722181923,0.0,1.0
2024-07-09,153.53,154.65,151.69,154.65,584246,145.667186519885,146.729827364686,143.921419417713,146.729827364686,615782.390825233,0.0,1.0
2024-07-10,153.72,154.89,152.36,154.53,726122,145.847455948914,146.957536117144,144.557106351656,146.615972988458,765316.563897398,0.0,1.0
2024-07-11,158.91,159.38,155.26,156.18,890457,150.771657720804,151.217587361033,147.308587110515,148.181470661602,938522.027343041,0.0,1.0
2024-07-12,161.92,163.15,159.805,160.17,804073,153.627504991206,154.79451234755,151.620821610176,151.967128671205,847475.197670187,0.0,1.0
2024-07-15,162.4,162.71,159.28,162.61,669056,154.082922496121,154.377046301378,151.122708714175,154.282167654521,705170.259233208,0.0,1.0
2024-07-16,164.81,165.64,162.89,163.46,825543,156.36949788538,157.156990654294,154.547827865721,155.088636152807,870104.103868974,0.0,1.0
2024-07-17,167.81,167.96,164.79,165.03,1034281,159.215857291096,159.358175261382,156.350522156008,156.578230908465,1090109.34942663,0.0,1.0
2024-07-18,167.22,171.46,165.3784,166.75,1054303,158.656073274638,162.678927901384,156.908788114116,158.21014363441,1111212.09557997,0.0,1.0
2024-07-19,164.1,167.65,163.61,167.65,754115,155.695859492693,159.064051456125,155.230954123093,159.064051456125,794820.568146244,0.0,1.0
2024-07-22,165.77,165.84,162.35,164.53,714253,157.280332895209,157.346747948009,154.035483172692,156.103837674179,752806.89982318,0.0,1.0
2024-07-23,166.48,167.11,164.72,165.32,854094,157.953971287895,158.551706763096,156.284107103208,156.853378984351,900196.227803845,0.0,1.0
2024-07-24,161.87,167.6,161.52,166.3,852322,153.580065667777,159.016612132696,153.247990403777,157.783189723552,898328.578908447,0.0,1.0
2024-07-25,160.69,164.39,160.16,163.09,1013008,152.460497634862,155.971007568579,151.957640806519,154.737585159435,1067688.07688044,0.0,1.0
2024-07-26,164.61,165.93,160.73,162.53,742322,156.179740591665,157.43213873018,152.498449093605,154.206264737035,782391.006394854,0.0,1.0
2024-07-29,163.99,165.26,161.74,164.3,1024232,155.59149298115,156.796451796237,153.456723426863,155.885616786408,1079517.92518855,0.0,1.0
2024-07-30,163.1,165.75,161.95,164.33,1142099,154.747073024121,157.261357165837,153.655968585263,155.914080380465,1203747.14209273,0.0,1.0
2024-07-31,159.62,164.04,156.67,163.53,1687763,151.44529611349,155.638932304579,148.646376031202,155.155051205607,1778864.95634778,0.0,1.0
2024-08-01,159.86,162.8,157.9358,162.07,1286396,151.673004865947,154.46243708355,149.847349943121,153.769822961492,1355832.99573812,0.0,1.0
2024-08-02,164.95,165.64,159.89,159.89,1446380,156.50232799098,157.156990654294,151.701468460004,151.701468460004,1524452.60120188,0.0,1.0
2024-08-05,158.74,164.42,157.89,162.73,1797381,150.610364021146,155.999471162636,149.80389552286,154.396022030749,1894399.90929138,0.0,1.0
2024-08-06,163.2,165.33,157.04,157.86,1502870,154.841951670978,156.862866849037,148.997427024574,149.775431928803,1583991.81457728,0.0,1.0
2024-08-07,161.63,165.57,160.53,163.5,1155275,153.35235691532,157.090575601494,152.308691799891,155.12658761155,1217634.35532399,0.0,1.0
2024-08-08,163.18,163.29,159.98,160.89,701803,154.822975941607,154.92734245315,151.786859242176,152.650254928577,739684.874570506,0.0,1.0
2024-08-09,164.39,165.18,162.0,163.88,500665,155.971007568579,156.720548878751,153.703407908692,155.487126469607,527689.86129561,0.0,1.0
2024-08-12,164.11,164.71,162.345,163.83,546473,155.705347357379,156.274619238522,154.030739240349,155.439687146179,575970.482401997,0.0,1.0
2024-08-13,165.94,166.175,163.345,165.79,494403,157.441626594866,157.664591414981,154.979525708921,157.29930862458,521089.851485791,0.0,1.0
2024-08-14,166.68,167.885,165.57,165.98,869953,158.14372858161,159.287016276239,157.090575601494,157.479578053609,916911.263826506,0.0,1.0
2024-08-15,166.17,167.92,165.16,166.93,816391,157.659847482638,159.320223802639,156.70157314938,158.380925198753,860458.097835844,0.0,1.0
2024-08-16,167.27,168.52,165.165,166.13,870971,158.703512598067,159.889495683782,156.706317081723,157.621896023895,917984.213361226,0.0,1.0
2024-08-19,169.23,169.23,166.96,167.8,450732,160.563134076469,160.563134076469,158.40938879281,159.20636942641,475061.581219961,0.0,1.0
2024-08-20,169.36,170.0,168.44,169.45,477066,160.686476317383,161.293699657269,159.813592766297,160.771867099554,502817.036079716,0.0,1.0
2024-08-21,171.02,171.28,167.58,169.98,439294,162.261461855213,162.508146337041,158.997636403324,161.274723927898,463006.181634412,0.0,1.0
2024-08-22,173.7,173.81,171.215,171.83,675042,164.804209590986,164.908576102529,162.446475216584,163.029978894756,711479.371133814,0.0,1.0
2024-08-23,178.22,178.6299,173.25,174.23,792933,169.092724428932,169.4816320024,164.377255680129,165.307066419329,835733.883508358,0.0,1.0
2024-08-26,177.7,179.2324,176.91,178.96,722675,168.599355465275,170.053275849715,167.849814155103,169.794826415676,761683.501965993,0.0,1.0
2024-08-27,178.28,178.94,175.715,176.56,507645,169.149651617047,169.775850686304,166.716014325159,167.517738891103,535046.627260562,0.0,1.0
2024-08-28,174.71,178.36,173.47,177.4,709449,165.762483924244,169.225554534533,164.585988703215,168.314719524703,747743.589838133,0.0,1.0
2024-08-29,175.54,176.89,173.66,174.71,516566,166.549976693159,167.830838425731,164.766258132243,165.762483924244,544449.164391414,0.0,1.0
2024-08-30,177.0,177.3,174.3,176.36,767387,167.935204937274,168.219840877846,165.373481472129,167.327981597388,808808.963258974,0.0,1.0
2024-09-03,176.1,177.915,174.49,176.4,753029,167.081297115559,168.803344556018,165.553750901158,167.365933056131,793675.948112155,0.0,1.0
2024-09-04,175.74,178.54,174.65,176.26,889503,166.739733986873,169.396336098875,165.70555673613,167.233102950531,937516.532395972,0.0,1.0
2024-09-05,173.56,178.0,173.15,177.13,808067,164.671379485386,168.883991405847,164.282377033271,168.058547178189,851684.785530363,0.0,1.0
2024-09-06,173.58,174.075,171.22,173.46,993178,164.690355214758,165.160004516701,162.451219148927,164.576500838529,1046787.69449003,0.0,1.0
2024-09-09,174.74,176.335,172.71,174.06,906837,165.790947518301,167.304261935674,163.8649109871,165.145772719672,955786.185868249,0.0,1.0
2024-09-10,177.45,178.33,175.335,175.55,837181,168.362158848132,169.197090940475,166.355475467102,166.559464557845,882370.299040913,0.0,1.0
2024-09-11,176.02,176.295,172.2,174.68,854674,167.005394198074,167.266310476931,163.381029888128,165.734020330187,900807.535004369,0.0,1.0
2024-09-12,177.28,177.54,174.7475,176.27,744514,168.200865148475,168.447549630303,165.798063416816,167.242590815217,784701.326021667,0.0,1.0
2024-09-13,177.9,178.93,176.24,178.14,791558,168.789112758989,169.766362821619,167.214127221159,169.016821511447,834284.663851938,0.0,1.0
2024-09-16,177.63,178.34,175.62,176.97,1273994,170.069974491562,170.749756520999,168.145521140619,169.438064436028,1330626.14313044,1.62,1.0
2024-09-17,178.78,179.42,176.28,177.48,1638012,171.171029891355,171.783791157327,168.777431196152,169.92635856985,1710825.63180155,0.0,1.0
2024-09-18,181.65,184.87,180.575,181.59,1419401,173.918881193448,177.00183631287,172.889633754511,173.861434824763,1482496.8392202,0.0,1.0
2024-09-19,180.09,183.49,178.91,183.49,1263681,172.425275607641,175.680569833118,171.295497023506,175.680569833118,1319854.70510633,0.0,1.0
2024-09-20,180.41,180.6,177.2,178.34,2421629,172.731656240627,172.913569741463,169.658275515987,170.749756520999,2529276.32026748,0.0,1.0
2024-09-23,183.14,183.22,180.35,181.67,1086387,175.345466015789,175.422061174036,172.674209871943,173.93802998301,1134679.55403013,0.0,1.0
2024-09-24,182.16,183.08,181.22,182.2,727854,174.40717532727,175.288019647104,173.507182217873,174.445472906393,760208.886997949,0.0,1.0
2024-09-25,181.34,182.89,180.99,182.54,636334,173.622074955243,175.106106146269,173.286971137915,174.77100232894,664620.599596834,0.0,1.0
2024-09-26,176.61,181.5226,175.44,181.32,2348147,169.093386223919,173.796903403941,167.973182034564,173.602926165681,2452527.86599727,0.0,1.0
2024-09-27,177.23,178.4,176.3801,178.0,1558774,169.686998700329,170.807202889684,168.873270887908,170.424227098452,1628065.30928091,0.0,1.0
2024-09-30,180.19,180.66,176.26,176.44,1609518,172.52101955545,172.971016110148,168.75828240659,168.930621512645,1681065.00394745,0.0,1.0
2024-10-01,178.28,181.42,177.23,181.42,762815,170.692310152314,173.698670113489,169.686998700329,173.698670113489,796723.988788058,0.0,1.0
2024-10-02,177.23,177.44,174.53,176.12,565831,169.686998700329,169.888060990726,167.10191210951,168.624240879659,590983.569148398,0.0,1.0
2024-10-03,176.31,177.67,174.84,177.54,641679,168.806154380495,170.108272070685,167.398718347715,169.983804938534,670203.197894024,0.0,1.0
2024-10-04,169.48,174.63,169.3,174.63,991981,162.2668427452,167.197656057318,162.094503639145,167.197656057318,1036076.97688426,0.0,1.0
2024-10-07,169.4,169.43,166.78,169.18,833449,162.190247586954,162.218970771296,159.681756154381,161.979610901776,870497.842506263,0.0,1.0
2024-10-08,170.96,171.56,169.76,170.54,1263304,163.68385317276,164.258316859609,162.534925799063,163.281728591966,1319460.94653606,0.0,1.0
2024-10-09,172.01,172.31,170.21,171.01,895938,164.689164624745,164.97639646817,162.965773564199,163.731725146664,935764.631092461,0.0,1.0
2024-10-10,169.77,172.72,169.45,170.99,1187361,162.544500193844,165.368946654183,162.238119560858,163.712576357103,1240142.09480853,0.0,1.0
2024-10-11,170.54,171.15,169.23,170.37,630462,163.281728591966,163.865766673596,162.02748287568,163.118963880692,658487.574863231,0.0,1.0
2024-10-14,171.14,171.56,168.59,169.19,527429,163.856192278815,164.258316859609,161.414721609708,161.989185296556,550874.50650878,0.0,1.0
2024-10-15,171.13,174.65,170.69,171.97,938360,163.846617884034,167.21680484688,163.425344513678,164.650867045622,980072.392544929,0.0,1.0
2024-10-16,172.12,172.88,170.91,171.17,1016418,164.794482967334,165.522136970676,163.635981198856,163.884915463157,1061600.26118519,0.0,1.0
2024-10-17,170.03,172.56,169.51,172.05,1260553,162.793434458145,165.21575633769,162.295565929542,164.727462203869,1316587.65787084,0.0,1.0
2024-10-18,171.28,171.86,169.12,170.92,980880,163.990233805746,164.545548703033,161.922164533091,163.645555593637,1024482.51033662,0.0,1.0
2024-10-21,164.8,170.18,164.6,169.12,676699,157.78602598778,162.937050379857,157.594538092164,161.922164533091,706779.922378151,0.0,1.0
2024-10-22,166.15,167.1,164.2,164.6,629449,159.07856928319,159.988136787367,157.211562300931,157.594538092164,657429.544540488,0.0,1.0
2024-10-23,169.06,169.92,165.67,166.28,815288,161.864718164406,162.688116115556,158.618998333711,159.20303641534,851529.541725105,0.0,1.0
2024-10-24,168.28,170.035,168.16,169.15,597788,161.117915371503,162.798221655535,161.003022634133,161.950887717433,624361.135805711,0.0,1.0
2024-10-25,166.4,169.275,166.0175,168.39,462136,159.31792915271,162.070567652193,158.951708552344,161.223233714092,482679.073277999,0.0,1.0
2024-10-28,167.46,169.57,166.53,167.95,564980,160.332814999476,162.353012298227,159.442396284861,160.801960343736,590094.740121099,0.0,1.0
2024-10-29,165.62,167.98,165.03,166.53,1336330,158.571126359807,160.830683528078,158.006237067739,159.442396284861,1395733.13049316,0.0,1.0
2024-10-30,164.74,168.9525,163.69,164.64,1525166,157.728579619095,161.761793420512,156.72326816711,157.632835671287,1592963.35164349,0.0,1.0
2024-10-31,163.3,166.97,162.4,163.69,1332471,156.349866770658,159.863669655216,155.488171240385,156.72326816711,1391702.58852331,0.0,1.0
2024-11-01,161.13,165.255,161.12,163.3,749578,154.272223103222,158.221660950307,154.262648708441,156.349866770658,782898.571826424,0.0,1.0
2024-11-04,163.52,163.73,161.12,162.1,1162241,156.560503455836,156.761565746233,154.262648708441,155.200939396961,1213905.4494904,0.0,1.0
2024-11-05,168.54,168.7,161.57,162.63,778194,161.366849635804,161.520039952297,154.693496473578,155.708382320344,812786.622878328,0.0,1.0
2024-11-06,161.04,169.01,156.79,168.18,1678622,154.186053550195,161.816846190502,150.11693576835,161.022171423694,1753240.84543091,0.0,1.0
2024-11-07,164.14,164.46,161.04,162.4,747274,157.154115932246,157.460496565232,154.186053550195,155.488171240385,780492.153402342,0.0,1.0
2024-11-08,167.7,169.38,164.46,165.01,708867,160.562600474216,162.171098797392,157.460496565232,157.987088278177,740377.868500516,0.0,1.0
2024-11-11,165.48,168.68,165.25,166.84,858082,158.437084832875,161.500891162735,158.216873752917,159.739202523066,896225.839485634,0.0,1.0
2024-11-12,162.56,165.79,161.92,164.38,1422313,155.641361556878,158.73389107108,155.028600290906,157.383901406986,1485538.28472842,0.0,1.0
2024-11-13,164.04,165.31,162.88,165.15,709377,157.058371984438,158.274320121601,155.947742189864,158.121129805108,740910.539245435,0.0,1.0
2024-11-14,163.43,165.15,161.84,163.44,872647,156.474333902809,158.121129805108,154.95200513266,156.48390829759,911438.289288923,0.0,1.0
2024-11-15,164.56,165.12,161.26,161.26,1131986,157.556240513041,158.092406620766,154.396690235373,154.396690235373,1182305.54088768,0.0,1.0
2024-11-18,164.9,165.18,163.3801,163.48,769795,157.881769935588,158.149852989451,156.426557672853,156.522205876713,804014.266826298,0.0,1.0
2024-11-19,165.51,166.5,164.245,164.9,922295,158.465808017218,159.413673100518,157.254647077445,157.881769935588,963293.264080123,0.0,1.0
2024-11-20,165.04,165.555,162.26,164.23,710624,158.01581146252,158.508892793731,155.354129713454,157.240285485274,742212.971439369,0.0,1.0
2024-11-21,166.88,168.19,163.97,165.06,685998,159.777500102189,161.031745818475,156.991351220973,158.034960252081,716492.28562709,0.0,1.0
2024-11-22,168.14,168.68,167.09,167.55,547242,160.983873844571,161.500891162735,159.978562392586,160.418984552503,571568.242722487,0.0,1.0
2024-11-25,170.41,174.2,169.3946,169.53,1359209,163.157261459816,166.785957081743,162.185077413772,162.314714719104,1419629.157891,0.0,1.0
2024-11-26,171.68,172.39,168.615,169.91,623468,164.373209596979,165.052991626416,161.43865759666,162.678541720775,651182.674490814,0.0,1.0
2024-11-27,172.68,175.575,172.66,173.31,614087,165.33064907506,168.102436364105,165.311500285498,165.933835946251,641384.666141713,0.0,1.0
2024-11-29,170.96,173.81,170.79,172.41,1273975,163.68385317276,166.412555685292,163.521088461486,165.072140415978,1330606.29853407,0.0,1.0
2024-12-02,169.73,171.24,169.15,170.96,633680,162.50620261472,163.951936226623,161.950887717433,163.68385317276,661848.622818398,0.0,1.0
2024-12-03,165.54,170.51,165.05,170.51,1085464,158.49453120156,163.253005407624,158.0253858573,163.253005407624,1133715.52442707,0.0,1.0
2024-12-04,164.0,165.555,163.74,165.0,598159,157.020074405315,158.508892793731,156.771140141014,157.977513883396,624748.627661327,0.0,1.0
2024-12-05,163.64,164.28,162.6,163.33,516732,156.675396193206,157.288157459178,155.679659136001,156.378589955001,539701.99874731,0.0,1.0
2024-12-06,163.54,165.535,162.42,164.0,632686,156.579652245398,158.48974400417,155.507320029947,157.020074405315,660810.437092033,0.0,1.0
2024-12-09,164.51,165.46,162.65,164.09,997774,157.508368539137,158.417936043314,155.727531109905,157.106243958342,1042127.48987502,0.0,1.0
2024-12-10,160.38,164.51,159.6075,164.51,1379944,153.554143494661,157.508368539137,152.814521497843,157.508368539137,1441285.87925532,0.0,1.0
2024-12-11,159.52,162.21,158.31,160.85,725169,152.730745543511,155.30625773955,151.572243775033,154.004140049359,757404.532193844,0.0,1.0
2024-12-12,158.92,160.94,158.39,159.02,876129,152.156281856663,154.090309602387,151.64883893328,152.252025804471,915075.072688514,0.0,1.0
2024-12-13,158.2,159.485,157.46,158.73,876133,151.466925432444,152.697235161779,150.758420218664,151.974368355827,915079.250498282,0.0,1.0
2024-12-16,155.6,158.19,155.4,156.79,796231,150.528634743925,153.034220630729,150.335153208264,151.679849881105,823056.316233547,1.62,1.0
2024-12-17,154.49,156.355,154.13,154.83,1124530,149.454812221008,151.259027541043,149.106545456819,149.783730831631,1162415.83070003,0.0,1.0
2024-12-18,147.66,154.85,147.5,153.86,1061126,142.8474177782,149.803078985197,142.692632549671,148.845345383678,1096875.72654122,0.0,1.0
2024-12-19,142.35,148.74,142.09,147.34,1463107,137.710483006412,143.892218070767,137.458957010053,142.537847321143,1512399.61477953,0.0,1.0
2024-12-20,147.0,149.48,143.56,144.01,3596131,142.20892871052,144.608099752711,138.881046297158,139.316379752395,3717285.9805173,0.0,1.0
2024-12-23,147.92,148.31,145.595,146.25,1034788,143.098943774559,143.476232769097,140.849720922505,141.483372951793,1069650.38960136,0.0,1.0
2024-12-24,149.56,149.56,146.59,147.16,435708,144.685492366975,144.685492366975,141.812291562416,142.363713939049,450387.163315028,0.0,1.0
2024-12-26,149.6,150.01,147.02,148.29,570064,144.724188674107,145.120825822212,142.228276864086,143.456884615531,589269.666538182,0.0,1.0
2024-12-27,148.09,150.085,147.76,148.55,594090,143.26340307987,145.193381398084,142.94415854603,143.708410611889,614105.11134481,0.0,1.0
2024-12-30,147.25,147.77,145.71,147.4,829968,142.450780630096,142.953832622813,140.960972805509,142.595891781841,857929.928213954,0.0,1.0
2024-12-31,149.6,149.75,147.59,148.23,932758,144.724188674107,144.869299825853,142.779699240719,143.398840154833,964182.961247898,0.0,1.0
2025-01-02,147.79,149.89,146.65,149.44,774455,142.973180776379,145.004736900815,141.870336023114,144.569403445579,800546.674757268,0.0,1.0
2025-01-03,151.04,151.17,147.5,148.0,810222,146.117255730864,146.243018729043,142.692632549671,143.176336388823,837518.678186828,0.0,1.0
2025-01-06,148.56,151.16,148.43,150.47,991871,143.718084688673,146.23334465226,143.592321690493,145.565833354231,1025287.50003314,0.0,1.0
2025-01-07,148.43,150.39,147.07,149.62,807397,143.592321690493,145.488440739967,142.276647248001,144.743536827674,834598.502894285,0.0,1.0
2025-01-08,148.01,148.74,146.39,148.0,961020,143.186010465606,143.892218070767,141.618810026755,143.176336388823,993397.11845779,0.0,1.0
2025-01-10,146.79,147.78,145.5,147.24,1450170,142.005773098076,142.963506699596,140.757817193066,142.441106553313,1499026.76247522,0.0,1.0
2025-01-13,147.4,148.18,145.59,146.91,1454618,142.595891781841,143.350469770917,140.844883884113,142.121862019473,1503624.61723672,0.0,1.0
2025-01-14,148.83,149.57,147.435,147.9,1172203,143.979284761814,144.695166443758,142.629751050582,143.079595620993,1211694.95166342,0.0,1.0
2025-01-15,149.49,153.57,148.93,152.98,1173394,144.617773829494,148.56479715697,144.076025529645,147.994026626771,1212926.07689295,0.0,1.0
2025-01-16,151.6,152.335,148.15,149.79,1685384,146.659004030713,147.370048674266,143.321447540568,144.907996132985,1742165.20893932,0.0,1.0
2025-01-17,150.6,152.61,150.59,152.54,1183684,145.69159635241,147.636085785799,145.681922275627,147.568367248318,1223562.7507904,0.0,1.0
2025-01-21,151.91,153.11,150.12,151.11,870482,146.958900410987,148.119789624951,145.227240666825,146.184974268345,899808.859825368,0.0,1.0
2025-01-22,150.07,151.0,149.46,150.69,1192516,145.17887028291,146.078559423731,144.588751599145,145.778663043458,1232692.30412979,0.0,1.0
2025-01-23,151.5,152.0,149.24,150.59,2274609,146.562263262883,147.045967102034,144.375921909918,145.681922275627,2351241.41663873,0.0,1.0
2025-01-24,152.03,153.04,151.29,151.3,2334783,147.074989332383,148.052071087469,146.359107650439,146.368781727222,2413442.70090554,0.0,1.0
2025-01-27,156.0,157.0431,152.73,152.73,1522942,150.915597815246,151.924700764484,147.752174707195,147.752174707195,1574250.47801122,0.0,1.0
2025-01-28,155.1,155.7604,154.05,154.9,1136399,150.044930904773,150.683806935524,149.029152842555,149.851449369113,1174684.7016902,0.0,1.0
2025-01-29,153.02,155.58,151.89,154.84,1230270,148.032722933903,150.509286590359,146.939552257421,149.793404908414,1271718.25032265,0.0,1.0
2025-01-30,154.71,156.56,153.26,155.15,2228530,149.667641910235,151.457346115095,148.264900776696,150.093301288688,2303609.9981236,0.0,1.0
2025-01-31,154.0,155.63,153.25,154.59,2292183,148.98078245864,150.557656974274,148.255226699913,149.551552988839,2369407.4911843,0.0,1.0
2025-02-03,152.74,154.08,150.625,153.0,894552,147.761848783978,149.058175072904,145.715781544368,148.013374780337,924689.787008237,0.0,1.0
2025-02-04,152.0,152.88,150.84,151.1,1153393,147.045967102034,147.897285858941,145.923774195203,146.175300191562,1192251.23582172,0.0,1.0
2025-02-05,155.0,155.42,152.875,154.17,1202921,149.948190136943,150.35450136183,147.892448820549,149.145241763952,1243447.85241968,0.0,1.0
2025-02-06,156.05,156.07,155.03,155.8,767419,150.963968199161,150.983316352727,149.977212367292,150.722116279585,793273.629320679,0.0,1.0
2025-02-07,156.0,157.14,154.92,155.81,1192102,150.915597815246,152.018442568511,149.870797522679,150.731790356368,1232264.356317,0.0,1.0
2025-02-10,156.56,156.62,154.99,156.34,810835,151.457346115095,151.515390575794,149.93851606016,151.244516425869,838152.330383056,0.0,1.0
2025-02-11,157.5,157.53,154.94,155.87,942716,152.3667093327,152.395731563049,149.890145676245,150.789834817066,974476.449942826,0.0,1.0
2025-02-12,154.8,155.83,153.05,154.18,764271,149.754708601282,150.751138509934,148.061745164252,149.154915840735,790019.572038934,0.0,1.0
2025-02-13,155.95,156.315,154.26,154.79,816140,150.867227431331,151.220331233911,149.232308454999,149.745034524499,843636.057790825,0.0,1.0
2025-02-14,154.92,157.19,154.82,156.55,1409702,149.870797522679,152.066812952426,149.774056754848,151.447672038312,1457195.38062078,0.0,1.0
2025-02-18,154.94,155.86,154.13,154.8,751009,149.890145676245,150.780160740283,149.106545456819,149.754708601282,776310.770364681,0.0,1.0
2025-02-19,153.77,154.525,153.4,154.27,1233641,148.75827869263,149.488671489749,148.400337851658,149.241982531782,1275202.82055669,0.0,1.0
2025-02-20,155.94,156.11,153.195,153.51,1461825,150.857553354548,151.022012659859,148.202019277606,148.506752696272,1511074.42372641,0.0,1.0
2025-02-21,155.95,156.405,153.99,156.12,1124679,150.867227431331,151.307397924958,148.971108381857,151.031686736642,1162569.85056501,0.0,1.0
2025-02-24,159.04,159.98,154.455,155.74,1550871,153.856517157286,154.765880374891,149.420952952268,150.664071818887,1603120.41632823,0.0,1.0
2025-02-25,161.28,162.77,159.09,160.25,1438051,156.023510356685,157.464947797356,153.904887541202,155.027080448033,1486499.46889278,0.0,1.0
2025-02-26,153.91,161.5,153.0,160.86,2297265,148.893715767593,156.236340045912,148.013374780337,155.617199131798,2374660.70563977,0.0,1.0
2025-02-27,153.45,155.24,153.17,153.75,1340876,148.448708235573,150.180367979736,148.177834085649,148.738930539064,1386050.60728103,0.0,1.0
2025-02-28,152.56,155.685,150.99,153.78,3524060,147.587715401884,150.61086439658,146.068885346948,148.767952769413,3642786.88192999,0.0,1.0
2025-03-03,153.99,154.505,151.57,152.43,2069385,148.971108381857,149.469323336183,146.629981800364,147.461952403705,2139103.34434224,0.0,1.0
2025-03-04,153.42,156.445,153.23,154.72,1188207,148.419686005224,151.346094232091,148.235878546347,149.677315987018,1228238.13232959,0.0,1.0
2025-03-05,157.09,157.28,151.8712,152.17,1251703,151.970072184596,152.153879643473,146.921364993069,147.210426407346,1293873.33600234,0.0,1.0
2025-03-06,155.05,156.96,153.585,156.55,1054869,149.996560520858,151.844309186417,148.579308272144,151.447672038312,1090407.92590212,0.0,1.0
2025-03-07,157.27,157.92,154.52,155.78,1807243,152.14420556669,152.773020557587,149.483834451358,150.702768126019,1868129.68362055,0.0,1.0
2025-03-10,155.76,160.58,155.33,157.3,1505807,150.683419972453,155.346324981873,150.267434670783,152.17322779704,1556538.19353767,0.0,1.0
2025-03-11,151.85,155.815,151.53,155.48,1888979,146.900855950289,150.73662739476,146.591285493232,150.412545822528,1952619.39962465,0.0,1.0
2025-03-12,149.22,152.92,149.06,151.96,909168,144.356573756352,147.935982166073,144.201788527824,147.007270794902,939798.205442171,0.0,1.0
2025-03-13,144.5,150.66,144.37,149.64,1233206,139.790409514763,145.749640813109,139.664646516584,144.76288498124,1274753.16524615,0.0,1.0
2025-03-14,144.99,145.15,142.25,142.88,1543786,141.831639715982,141.988154388405,139.151325950744,139.767602473409,1578163.60713468,1.62,1.0
2025-03-17,146.63,147.13,144.22,144.69,1125185,143.435915108314,143.925023459635,141.078412854948,141.53817470519,1150241.04266643,0.0,1.0
2025-03-18,147.92,148.04,145.25,145.74,1336587,144.697814654721,144.815200659038,142.085976058669,142.565302242963,1366350.62189275,0.0,1.0
2025-03-19,146.79,148.485,145.5149,147.03,1192128,143.592429780737,145.250507091714,142.345105663198,143.82720178937,1218674.75456199,0.0,1.0
2025-03-20,145.87,147.99,145.495,147.44,1288252,142.692470414306,144.766289823906,142.325639150816,144.228270637453,1316939.27993807,0.0,1.0
2025-03-21,143.8,145.57,143.3801,145.57,1769891,140.667561839839,142.399005403514,140.2568086464,142.399005403514,1809303.59829354,0.0,1.0
2025-03-24,145.99,146.42,143.905,144.38,1248164,142.809856418623,143.230489600759,140.770274593616,141.234927527371,1275958.58528038,0.0,1.0
2025-03-25,144.59,146.7813,143.0,146.11,1034925,141.440353034925,143.583919295424,139.884988477725,142.92724242294,1057971.09904732,0.0,1.0
2025-03-26,145.58,145.995,143.7,145.2,532721,142.40878757054,142.814747502137,140.569740169574,142.037065223537,544583.831539083,0.0,1.0
2025-03-27,145.19,148.44,144.79,146.33,650363,142.02728305651,145.206487340095,141.635996375454,143.142450097522,664845.527830238,0.0,1.0
2025-03-28,145.46,146.39,144.6,146.39,612743,142.291401566223,143.20114309968,141.450135201952,143.20114309968,626387.791524555,0.0,1.0
2025-03-31,148.49,149.43,146.08,146.08,1355012,145.255398175227,146.17492187571,142.897895921861,142.897895921861,1385185.91672082,0.0,1.0
2025-04-01,147.84,149.67,146.45,149.21,829957,144.61955731851,146.409693884344,143.259836101838,145.959714201129,848438.794552273,0.0,1.0
2025-04-02,147.47,148.15,145.45,147.32,1442625,144.257617138533,144.922804496329,142.281619399197,144.110884633136,1474749.91594862,0.0,1.0
2025-04-03,144.16,148.54,143.4,146.05,1530032,141.01971985279,145.304309010359,140.276275158782,142.868549420782,1564103.32789096,0.0,1.0
2025-04-04,138.21,144.29,137.9,142.84,1378935,135.199330472073,141.146888024133,134.896083294254,139.728473805303,1409641.64308023,0.0,1.0
2025-04-07,132.38,138.81,130.74,137.48,1775843,129.496327095673,135.786260493658,127.892051703341,134.485232279145,1815388.13966759,0.0,1.0
2025-04-08,126.61,134.93,124.9098,134.93,1634785,123.852016721432,131.990779687409,122.188852683601,131.990779687409,1671189.00708367,0.0,1.0
2025-04-09,135.69,136.21,121.03,124.21,1864010,132.734224381417,133.24289706679,118.393567520693,121.504296635093,1905518.4755757,0.0,1.0
2025-04-10,131.84,137.24,128.9,134.76,2067935,128.968090076247,134.250460270511,126.092132970481,131.82448284796,2113984.55415456,0.0,1.0
2025-04-11,133.87,133.99,128.5453,130.74,1346111,130.953869982609,131.071255986926,125.745159506054,127.892051703341,1376086.70590592,0.0,1.0
2025-04-14,137.67,137.8,134.0,134.3,1139924,134.671093452647,134.79826162399,131.081038153953,131.374503164745,1165308.25626051,0.0,1.0
2025-04-15,138.24,139.25,136.91,137.52,1170981,135.228676973152,136.21667584282,133.927648758639,134.52436094725,1197056.84521441,0.0,1.0
2025-04-16,138.22,140.06,137.08,139.01,632760,135.209112639099,137.00903137196,134.093945598088,135.981903834186,646850.537607247,0.0,1.0
2025-04-17,141.18,142.1,139.05,139.5,714501,138.104634078918,139.004593445348,136.021032502292,136.46123001848,730411.776931087,0.0,1.0
2025-04-21,138.2,140.73,136.34,139.76,946723,135.189548305047,137.664436562729,133.370065238134,136.715566361167,967804.983746036,0.0,1.0
2025-04-22,141.83,142.88,139.905,140.61,789700,138.740474935635,139.767602473409,136.85740778305,137.547050558412,807285.336539038,0.0,1.0
2025-04-23,141.3,144.445,140.24,144.16,798342,138.222020083235,141.298511613042,137.185110378435,141.01971985279,816119.779844559,0.0,1.0
2025-04-24,141.86,143.27,140.48,141.74,906088,138.769821436714,140.149106987439,137.419882387069,138.652435432397,926265.108286672,0.0,1.0
2025-04-25,141.05,142.44,139.72,141.76,730000,137.977465907575,139.337187124246,136.676437693062,138.67199976645,746255.914490941,0.0,1.0
2025-04-28,141.91,142.12,140.35,140.56,804143,138.818732271846,139.024157779401,137.292714215726,137.49813972328,822049.958693824,0.0,1.0
2025-04-29,141.43,142.2898,140.0856,141.54,1154398,138.349188254578,139.19025897551,137.034073719547,138.456792091869,1180104.56873496,0.0,1.0
2025-04-30,146.52,146.88,141.465,143.45,1783028,143.328311271023,143.680469283974,138.383425839171,140.325185993914,1822733.13794926,0.0,1.0
2025-05-01,148.28,150.07,145.51,146.62,1467697,145.049972667672,146.8009805654,142.340312401356,143.426132941288,1500380.22867208,0.0,1.0
2025-05-02,149.56,151.58,148.87,150.76,838078,146.302090047053,148.278087786389,145.627120522231,147.475950090223,856740.636033892,0.0,1.0
2025-05-05,149.38,150.32,148.15,149.23,833046,146.126011040578,147.045534741061,144.922804496329,145.979278535182,851596.581565782,0.0,1.0
2025-05-06,147.22,149.18,147.1175,148.13,654877,144.013062962872,145.93036770005,143.912795750852,144.903240162276,669460.04727957,0.0,1.0
2025-05-07,147.23,149.0,146.87,147.37,995993,144.022845129899,145.754288693574,143.670687116948,144.159795468269,1018172.1466323,0.0,1.0
2025-05-08,147.43,148.98,145.68,147.52,925167,144.218488470427,145.734724359521,142.506609240805,144.306527973665,945768.966632661,0.0,1.0
2025-05-09,148.42,149.425,147.55,147.55,522260,145.186923006042,146.170030792197,144.335874474744,144.335874474744,533889.882057589,0.0,1.0
2025-05-12,148.89,151.075,147.14,150.12,876100,145.646684856284,147.784088351555,143.934805626661,146.849891400533,895609.32422673,0.0,1.0
2025-05-13,147.02,149.93,145.94,149.58,914545,143.817419622344,146.664030227031,142.760945583491,146.321654381106,934910.431942629,0.0,1.0
2025-05-14,145.81,146.4781,144.66,146.12,1001735,142.633777412148,143.287323991183,141.50882820411,142.937024589967,1024042.01164738,0.0,1.0
2025-05-15,148.58,148.7,146.07,146.44,687113,145.343437678465,145.460823682782,142.888113754835,143.250053934812,702413.890648786,0.0,1.0
2025-05-16,151.76,151.89,148.46,148.65,646594,148.454166792864,148.581334964208,145.226051674148,145.41191284765,660992.598321038,0.0,1.0
2025-05-19,152.59,152.83,149.745,149.98,699168,149.266086656057,149.500858664691,146.483060137042,146.712941062163,714737.335921648,0.0,1.0
2025-05-20,152.06,153.37,151.23,151.68,928237,148.747631803657,150.029095684117,147.935711940465,148.375909456653,948907.330547026,0.0,1.0
2025-05-21,145.41,151.49,144.74,150.86,849115,142.242490731091,148.190048283151,141.587085540322,147.573771760487,868023.41209997,0.0,1.0
2025-05-22,144.78,145.85,142.81,145.26,1425911,141.626214208427,142.672906080254,139.699127304224,142.095758225695,1457663.72231191,0.0,1.0
2025-05-23,145.73,146.14,144.14,145.13,829246,142.555520075937,142.95658892402,141.000155518737,141.968590054352,847711.961736924,0.0,1.0
2025-05-27,147.92,148.2492,145.56,147.26,844741,144.697814654721,145.019843593231,142.389223236488,144.052191630978,863552.010223281,0.0,1.0
2025-05-28,148.49,148.63,146.8811,147.81,753253,145.255398175227,145.392348513597,143.681545322347,144.590210817431,770026.721038419,0.0,1.0
2025-05-29,150.81,151.48,148.4101,149.07,759561,147.524860925355,148.180266116125,145.177238660686,145.822763862759,776475.189954322,0.0,1.0
2025-05-30,151.15,151.58,149.21,150.01,1450387,147.857454604253,148.278087786389,145.959714201129,146.742287563242,1482684.76308325,0.0,1.0
2025-06-02,152.99,153.24,148.82,150.33,1123035,149.657373337113,149.901927512774,145.578209687099,147.055316908087,1148043.165658,0.0,1.0
2025-06-03,149.93,152.48,149.365,152.19,1008024,146.664030227031,149.158482818766,146.111337790038,148.874799975,1030471.05746413,0.0,1.0
2025-06-04,149.67,150.43,148.14,149.21,1105899,146.409693884344,147.153138578351,144.913022329302,145.959714201129,1130525.5747666,0.0,1.0
2025-06-05,149.43,150.38,148.67,149.59,694792,146.17492187571,147.104227743219,145.431477181702,146.331436548133,710263.889508207,0.0,1.0
2025-06-06,149.83,151.395,148.51,150.08,692689,146.566208556767,148.0971176964,145.27496250928,146.810762732427,708114.059113445,0.0,1.0
2025-06-09,150.44,151.94,148.82,149.77,1219506,147.162920745378,148.63024579934,145.578209687099,146.507515554608,1246662.41816053,0.0,1.0
2025-06-10,151.62,152.15,150.31,150.81,776140,148.317216454495,148.835671306895,147.035752574034,147.524860925355,793423.377360272,0.0,1.0
2025-06-11,150.27,152.9515,149.72,152.25,789169,146.996623905929,149.619711994062,146.458604719476,148.933492977159,806742.512031372,0.0,1.0
2025-06-12,150.51,151.31,149.595,150.44,812626,147.231395914563,148.013969276676,146.336327631646,147.162920745378,830721.861327555,0.0,1.0
2025-06-13,149.6,150.06,148.17,149.03,945917,146.341218715159,146.791198398374,144.942368830382,145.783635194653,966981.035434971,0.0,1.0
2025-06-16,148.97,150.66,148.06,148.68,874486,147.309653250774,148.980817337461,146.409795665635,147.022885448916,884342.448340639,1.62,1.0
2025-06-17,147.89,149.48,146.92,148.67,635854,146.241690402477,147.813969040248,145.282501547988,147.012996904025,643020.795241076,0.0,1.0
2025-06-18,146.45,148.34,146.29,148.19,948239,144.81773993808,146.686674922601,144.659523219814,146.538346749226,958926.728240454,0.0,1.0
2025-06-20,146.07,148.19,145.89,146.47,2164127,144.441975232198,146.538346749226,144.263981424149,144.837517027864,2188519.16405761,0.0,1.0
2025-06-23,148.97,149.245,146.44,146.51,993295,147.309653250774,147.581588235294,144.807851393189,144.87707120743,1004490.5604258,0.0,1.0
2025-06-24,148.53,149.3,146.46,148.47,1224407,146.874557275542,147.635975232198,144.827628482972,146.815226006192,1238207.45460238,0.0,1.0
2025-06-25,145.44,148.84,145.08,147.81,1051357,143.818996904025,147.181102167183,143.463009287926,146.162582043344,1063206.98497182,0.0,1.0
2025-06-26,145.65,146.12,143.7425,145.88,1328433,144.026656346749,144.491417956656,142.140416408669,144.254092879257,1343405.94552286,0.0,1.0
2025-06-27,145.86,148.01,145.27,146.0,1431465,144.234315789474,146.360352941176,143.650891640867,144.372755417957,1447599.23293675,0.0,1.0
2025-06-30,147.44,147.57,142.7,145.76,1396185,145.796705882353,145.925256965944,141.109535603715,144.135430340557,1411921.58735128,0.0,1.0
2025-07-01,150.5,152.23,147.26,147.38,1598435,148.822600619195,150.533318885449,145.618712074303,145.737374613003,1616451.17407639,0.0,1.0
2025-07-02,151.78,152.115,149.95,150.19,1326110,150.088334365325,150.419600619195,148.278730650155,148.516055727554,1341056.76268003,0.0,1.0
2025-07-03,152.88,153.41,151.26,152.96,835966,151.176074303406,151.700167182663,149.57413003096,151.255182662539,845388.284283028,0.0,1.0
2025-07-07,148.99,154.0,148.475,152.9,1225546,147.329430340557,152.283591331269,146.820170278638,151.195851393189,1239359.2924233,0.0,1.0
2025-07-08,149.83,150.61,147.8,147.8,998931,148.160068111455,148.931374613003,146.152693498452,146.152693498452,1010190.0845335,0.0,1.0
2025-07-09,148.71,150.55,148.3,149.93,798446,147.052551083591,148.872043343653,146.647120743034,148.258953560372,807445.3913588,0.0,1.0
2025-07-10,148.82,151.02,147.84,148.39,1052859,147.161325077399,149.33680495356,146.192247678019,146.736117647059,1064725.91421415,0.0,1.0
2025-07-11,150.24,150.6,147.44,148.75,1142663,148.565498452012,148.921486068111,145.796705882353,147.092105263158,1155542.10707577,0.0,1.0
2025-07-14,150.45,150.98,149.42,149.62,1078377,148.773157894737,149.297250773994,147.754637770898,147.952408668731,1090531.53099562,0.0,1.0
2025-07-15,147.95,151.1,147.88,150.15,1488956,146.301021671827,149.415913312693,146.231801857585,148.476501547988,1505738.22166562,0.0,1.0
2025-07-16,148.95,149.13,147.0,148.43,1041223,147.289876160991,147.46786996904,145.361609907121,146.775671826625,1052958.7633062,0.0,1.0
2025-07-17,147.27,149.93,146.68,148.83,1231150,145.628600619195,148.258953560372,145.045176470588,147.171213622291,1245026.45585473,0.0,1.0
2025-07-18,148.11,148.16,145.94,147.08,761317,146.459238390093,146.508681114551,144.313424148607,145.440718266254,769897.905447714,0.0,1.0
2025-07-21,147.8,149.31,147.58,148.62,1146327,146.152693498452,147.64586377709,145.935145510836,146.963554179567,1159247.40450845,0.0,1.0
2025-07-22,151.33,151.45,147.31,148.08,689368,149.643349845201,149.762012383901,145.668154798762,146.429572755418,697137.958672512,0.0,1.0
2025-07-23,150.98,151.74,150.0,151.01,908064,149.297250773994,150.048780185759,148.328173374613,149.326916408669,918298.910457106,0.0,1.0
2025-07-24,150.51,151.1,149.29,150.27,889537,148.832489164087,149.415913312693,147.626086687306,148.595164086687,899563.090169065,0.0,1.0
2025-07-25,150.86,151.96,149.02,150.67,866681,149.178588235294,150.266328173375,147.359095975232,148.990705882353,876449.477144647,0.0,1.0
2025-07-28,148.31,150.68,148.19,150.02,939062,146.657009287926,149.000594427245,146.538346749226,148.347950464396,949646.293049466,0.0,1.0
2025-07-29,151.91,151.96,148.1084,149.32,1125622,150.216885448916,150.266328173375,146.45765622291,147.655752321981,1138309.03569193,0.0,1.0
2025-07-30,149.34,152.9,148.67,152.03,1423761,147.675529411765,151.195851393189,147.012996904025,150.335547987616,1439808.40012523,0.0,1.0
2025-07-31,134.36,144.47,134.36,144.385,4363462,132.862489164087,142.859808049536,132.862489164087,142.775755417957,4412643.16217908,0.0,1.0
2025-08-01,139.3,140.32,135.45,137.24,3193450,137.747430340557,138.756061919505,133.940340557276,135.710390092879,3229443.80087665,0.0,1.0
2025-08-04,138.06,139.9899,137.97,138.38,1309628,136.521250773994,138.429641052632,136.432253869969,136.837684210526,1324388.99185973,0.0,1.0
2025-08-05,138.61,139.18,136.92,138.66,1484267,137.065120743034,137.628767801858,135.393956656347,137.114563467492,1500996.37132123,0.0,1.0
2025-08-06,138.05,139.34,137.795,139.14,1106579,136.511362229102,137.786984520124,136.259204334365,137.589213622291,1119051.39949906,0.0,1.0
2025-08-07,138.29,138.775,136.6,138.64,828461,136.748687306502,137.228281733746,135.077523219814,137.094786377709,837798.694427048,0.0,1.0
2025-08-08,136.36,139.05,136.12,138.65,839473,134.840198142415,137.500216718266,134.602873065015,137.104674922601,848934.812147776,0.0,1.0
2025-08-11,135.23,136.73,134.86,136.095,1321667,133.722792569659,135.206074303406,133.356916408669,134.578151702786,1336563.68503444,0.0,1.0
2025-08-12,135.54,136.7,134.86,135.88,1049619,134.0293374613,135.176408668731,133.356916408669,134.365547987616,1061449.39574202,0.0,1.0
2025-08-13,138.21,138.355,135.4,136.02,1183322,136.669578947368,136.812962848297,133.890897832817,134.503987616099,1196659.38008767,0.0,1.0
2025-08-14,136.63,137.18,135.37,137.09,1475693,135.107188854489,135.651058823529,133.861232198142,135.562061919505,1492325.73262367,0.0,1.0
2025-08-15,137.05,137.56,135.7001,137.25,1194971,135.522507739938,136.026823529412,134.187653065015,135.720278637771,1208439.67752035,0.0,1.0
2025-08-18,136.86,137.225,136.2199,136.98,1217100,135.334625386997,135.695557275542,134.701659628483,135.453287925697,1230818.09643081,0.0,1.0
2025-08-19,139.46,139.64,137.51,137.57,912397,137.905647058824,138.083640866873,135.977380804954,136.036712074303,922680.748278018,0.0,1.0
2025-08-20,139.64,141.69,139.55,140.39,1085297,138.083640866873,140.110792569659,137.994643962848,138.825281733746,1097529.52723857,0.0,1.0
2025-08-21,139.03,139.77,138.26,138.26,725874,137.480439628483,138.212191950464,136.719021671827,136.719021671827,734055.422667501,0.0,1.0
2025-08-22,142.75,144.28,139.335,139.88,940484,141.158978328173,142.671925696594,137.782040247678,138.320965944272,951084.32060113,0.0,1.0
2025-08-25,140.19,142.99,140.08,142.3,562126,138.627510835913,141.396303405573,138.518736842105,140.71399380805,568461.797119601,0.0,1.0
2025-08-26,140.56,142.28,140.02,141.94,1295954,138.993386996904,140.694216718266,138.459405572755,140.35800619195,1310560.87038197,0.0,1.0
2025-08-27,141.57,142.46,140.11,141.86,1086812,139.99213003096,140.872210526316,138.54840247678,140.278897832817,1099061.60300563,0.0,1.0
2025-08-28,142.32,142.42,141.23,141.78,648963,140.733770897833,140.832656346749,139.655919504644,140.199789473684,656277.54852849,0.0,1.0
2025-08-29,143.58,143.78,142.36,142.37,857381,141.97972755418,142.177498452012,140.773325077399,140.783213622291,867044.655604256,0.0,1.0
2025-09-02,140.86,142.63,140.47,142.1,1185746,139.290043343653,141.040315789474,138.904390092879,140.516222910217,1199110.70131497,0.0,1.0
2025-09-03,143.2,143.2,140.56,140.64,925760,141.603962848297,141.603962848297,138.993386996904,139.072495356037,936194.364433314,0.0,1.0
2025-09-04,143.84,144.31,141.9612,144.17,1435490,142.236829721362,142.701591331269,140.378969907121,142.563151702786,1451669.59924859,0.0,1.0
2025-09-05,147.28,148.0022,144.69,144.98,1229017,145.638489164087,146.352639876161,143.077356037152,143.364123839009,1242869.41452724,0.0,1.0
2025-09-08,147.02,147.15,144.11,145.17,1434148,145.381386996904,145.509938080495,142.503820433437,143.55200619195,1450312.4733876,0.0,1.0
2025-09-09,144.88,146.98,143.915,146.09,1206036,143.265238390093,145.341832817337,142.31099380805,144.461752321981,1219629.39261114,0.0,1.0
2025-09-10,145.0,145.6,144.58,145.0,944947,143.383900928793,143.977213622291,142.968582043344,143.383900928793,955597.623669377,0.0,1.0
2025-09-11,148.31,148.56,145.01,145.04,959091,146.657009287926,146.904222910217,143.393789473684,143.423455108359,969901.042579835,0.0,1.0
2025-09-12,147.15,149.31,147.06,148.31,1176659,145.509938080495,147.64586377709,145.420941176471,146.657009287926,1189921.28052599,0.0,1.0
2025-09-15,143.73,147.15,143.58,146.455,892922,143.73,147.15,143.58,146.455,892922,1.62,1.0
2025-09-16,143.42,144.35,142.72,143.36,981596,143.42,144.35,142.72,143.36,981596,0.0,1.0
2025-09-17,143.18,145.84,142.66,144.01,738130,143.18,145.84,142.66,144.01,738130,0.0,1.0
2025-09-18,142.69,143.73,142.0101,142.84,875212,142.69,143.73,142.0101,142.84,875212,0.0,1.0
2025-09-19,139.32,143.09,139.28,142.31,2182108,139.32,143.09,139.28,142.31,2182108,0.0,1.0
2025-09-22,138.6,140.2,138.57,140.2,884265,138.6,140.2,138.57,140.2,884265,0.0,1.0
2025-09-23,138.55,139.5,138.185,138.49,1113297,138.55,139.5,138.185,138.49,1113297,0.0,1.0
2025-09-24,137.66,139.04,137.375,138.27,797375,137.66,139.04,137.375,138.27,797375,0.0,1.0
2025-09-25,137.71,138.78,137.28,137.67,800307,137.71,138.78,137.28,137.67,800307,0.0,1.0
2025-09-26,139.83,140.73,137.93,138.2,896151,139.83,140.73,137.93,138.2,896151,0.0,1.0
2025-09-29,141.45,141.46,138.9,139.71,1099457,141.45,141.46,138.9,139.71,1099457,0.0,1.0
2025-09-30,140.94,141.88,139.51,141.73,827995,140.94,141.88,139.51,141.73,827995,0.0,1.0
2025-10-01,141.13,142.095,140.54,141.58,889560,141.13,142.095,140.54,141.58,889560,0.0,1.0
2025-10-02,141.47,141.8,140.2425,141.03,922492,141.47,141.8,140.2425,141.03,922492,0.0,1.0
2025-10-03,142.82,144.2,141.82,142.5,812438,142.82,144.2,141.82,142.5,812438,0.0,1.0
2025-10-06,141.58,143.355,140.95,143.13,1145239,141.58,143.355,140.95,143.13,1145239,0.0,1.0
2025-10-07,142.87,143.06,140.59,141.21,973174,142.87,143.06,140.59,141.21,973174,0.0,1.0
2025-10-08,142.41,143.11,141.17,141.58,1064523,142.41,143.11,141.17,141.58,1064523,0.0,1.0
2025-10-09,143.08,143.9,141.935,142.59,859792,143.08,143.9,141.935,142.59,859792,0.0,1.0
2025-10-10,141.98,144.77,141.68,143.0,1040388,141.98,144.77,141.68,143.0,1040388,0.0,1.0
2025-10-13,145.02,145.25,142.25,142.34,1162740,145.02,145.25,142.25,142.34,1162740,0.0,1.0
2025-10-14,147.84,148.65,144.725,145.44,1284337,147.84,148.65,144.725,145.44,1284337,0.0,1.0
2025-10-15,149.19,152.05,148.44,148.75,1161276,149.19,152.05,148.44,148.75,1161276,0.0,1.0
2025-10-16,152.0,152.94,149.075,149.69,961056,152.0,152.94,149.075,149.69,961056,0.0,1.0
2025-10-17,151.54,152.605,150.41,151.8,1191205,151.54,152.605,150.41,151.8,1191205,0.0,1.0
2025-10-20,151.47,153.46,150.43,152.37,742325,151.47,153.46,150.43,152.37,742325,0.0,1.0
2025-10-21,150.55,152.09,150.31,151.73,789301,150.55,152.09,150.31,151.73,789301,0.0,1.0
2025-10-22,152.09,152.55,150.22,150.445,715715,152.09,152.55,150.22,150.445,715715,0.0,1.0
2025-10-23,150.81,152.77,149.48,152.77,575518,150.81,152.77,149.48,152.77,575518,0.0,1.0
2025-10-24,150.26,152.64,150.215,152.06,604123,150.26,152.64,150.215,152.06,604123,0.0,1.0
2025-10-27,149.51,150.31,148.945,149.84,889766,149.51,150.31,148.945,149.84,889766,0.0,1.0
2025-10-28,146.92,149.57,146.74,149.57,685651,146.92,149.57,146.74,149.57,685651,0.0,1.0
2025-10-29,141.76,146.53,141.53,145.3,1228473,141.76,146.53,141.53,145.3,1228473,0.0,1.0
2025-10-30,134.8,139.0,130.67,137.59,3030767,134.8,139.0,130.67,137.59,3030767,0.0,1.0
2025-10-31,133.54,135.235,133.02,133.82,2550805,133.54,135.235,133.02,133.82,2550805,0.0,1.0
2025-11-03,131.2,132.865,130.25,131.97,1575572,131.2,132.865,130.25,131.97,1575572,0.0,1.0
2025-11-04,131.42,131.7,129.72,131.7,1333765,131.42,131.7,129.72,131.7,1333765,0.0,1.0
2025-11-05,133.01,133.29,131.54,131.98,1375719,133.01,133.29,131.54,131.98,1375719,0.0,1.0
2025-11-06,131.06,133.04,130.78,132.2,1055563,131.06,133.04,130.78,132.2,1055563,0.0,1.0
2025-11-07,133.18,133.33,130.56,131.64,866888,133.18,133.33,130.56,131.64,866888,0.0,1.0
2025-11-10,130.5,132.995,129.24,132.07,953772,130.5,132.995,129.24,132.07,953772,0.0,1.0
2025-11-11,133.93,133.97,131.51,131.51,1248005,133.93,133.97,131.51,131.51,1248005,0.0,1.0
2025-11-12,132.63,134.55,132.17,133.48,1745184,132.63,134.55,132.17,133.48,1745184,0.0,1.0
2025-11-13,131.94,133.58,131.7124,132.5,1202029,131.94,133.58,131.7124,132.5,1202029,0.0,1.0
2025-11-14,132.91,133.32,131.68,132.57,1171345,132.91,133.32,131.68,132.57,1171345,0.0,1.0
2025-11-17,130.55,133.345,130.2,133.27,1138728,130.55,133.345,130.2,133.27,1138728,0.0,1.0
2025-11-18,130.34,131.12,129.01,130.13,878427,130.34,131.12,129.01,130.13,878427,0.0,1.0
2025-11-19,129.42,130.93,128.165,130.93,838102,129.42,130.93,128.165,130.93,838102,0.0,1.0
2025-11-20,128.81,130.62,128.26,130.35,1490959,128.81,130.62,128.26,130.35,1490959,0.0,1.0
2025-11-21,131.46,133.26,129.345,129.39,1154178,131.46,133.26,129.345,129.39,1154178,0.0,1.0
2025-11-24,130.35,132.195,129.52,131.68,1126395,130.35,132.195,129.52,131.68,1126395,0.0,1.0
2025-11-25,132.37,133.5,131.1465,131.19,980902,132.37,133.5,131.1465,131.19,980902,0.0,1.0
2025-11-26,133.29,134.1,132.24,132.24,936596,133.29,134.1,132.24,132.24,936596,0.0,1.0