date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-04-30,38.74,38.74,38.42,38.68,1700,8.71807948072727,8.71807948072727,8.6460664339066,8.7045770344484,7554.18669279052,0.0,1.0
2003-05-01,38.8,38.8,38.8,38.8,3100,8.73158192700615,8.73158192700615,8.73158192700615,8.73158192700615,13775.2816162651,0.0,1.0
2003-05-02,38.72,38.72,38.51,38.51,1200,8.71357866530098,8.71357866530098,8.66632010332492,8.66632010332492,5332.36707726389,0.0,1.0
2003-05-05,39.59,39.72,38.31,38.31,1700,8.90936413634468,8.93861943661557,8.621311949062,8.621311949062,7554.18669279051,0.0,1.0
2003-05-06,39.5,39.5,39.5,39.5,4000,8.88911046692636,8.88911046692636,8.88911046692636,8.88911046692636,17774.556924213,0.0,1.0
2003-05-07,39.73,39.74,39.56,39.56,20100,8.94086984432872,8.94312025204187,8.90261291320524,8.90261291320524,89317.1485441702,0.0,1.0
2003-05-08,39.16,39.21,39.16,39.21,300,8.8125966046794,8.82384864324513,8.8125966046794,8.82384864324513,1333.09176931597,0.0,1.0
2003-05-09,39.6,39.64,39.6,39.64,200,8.91161454405782,8.92061617491041,8.91161454405782,8.92061617491041,888.727846210649,0.0,1.0
2003-05-12,40.27,40.27,40.27,40.27,200,9.0623918608386,9.0623918608386,9.0623918608386,9.0623918608386,888.727846210649,0.0,1.0
2003-05-13,40.39,40.39,40.1,40.1,200,9.08939675339635,9.08939675339635,9.02413492971512,9.02413492971512,888.727846210649,0.0,1.0
2003-05-14,39.96,39.97,39.96,39.97,500,8.99262922173108,8.99487962944422,8.99262922173108,8.99487962944422,2221.81961552662,0.0,1.0
2003-05-15,38.77,39.56,38.77,39.56,6400,8.72483070386671,8.90261291320524,8.72483070386671,8.90261291320524,28439.2910787408,0.0,1.0
2003-05-16,38.77,38.77,38.77,38.77,0,8.72483070386671,8.72483070386671,8.72483070386671,8.72483070386671,0,0.0,1.0
2003-05-19,38.92,38.92,38.78,38.87,30500,8.7585868195639,8.7585868195639,8.72708111157986,8.74733478099817,135530.996547124,0.0,1.0
2003-05-20,38.92,38.92,38.92,38.92,0,8.7585868195639,8.7585868195639,8.7585868195639,8.7585868195639,0,0.0,1.0
2003-05-21,38.9,38.9,38.9,38.9,100,8.75408600413761,8.75408600413761,8.75408600413761,8.75408600413761,444.363923105324,0.0,1.0
2003-05-22,38.83,38.89,38.81,38.89,1600,8.73833315014559,8.75183559642446,8.7338323347193,8.75183559642446,7109.82276968519,0.0,1.0
2003-05-23,38.83,38.83,38.83,38.83,0,8.73833315014559,8.73833315014559,8.73833315014559,8.73833315014559,0,0.0,1.0
2003-05-27,39.02,39.09,38.89,39.09,2100,8.78109089669536,8.79684375068738,8.75183559642446,8.79684375068738,9331.64238521181,0.0,1.0
2003-05-28,39.27,39.27,39.27,39.27,300,8.83735108952401,8.83735108952401,8.83735108952401,8.83735108952401,1333.09176931597,0.0,1.0
2003-05-29,39.51,39.51,39.48,39.48,1000,8.89136087463951,8.89136087463951,8.88460965150007,8.88460965150007,4443.63923105324,0.0,1.0
2003-05-30,39.83,39.98,39.83,39.98,2400,8.96337392146018,8.99713003715737,8.96337392146018,8.99713003715737,10664.7341545278,0.0,1.0
2003-06-02,40.67,40.67,40.15,40.23,13000,9.15240816936443,9.15240816936443,9.03538696828085,9.05339022998601,57767.3100036922,0.0,1.0
2003-06-03,40.67,40.67,40.67,40.67,0,9.15240816936443,9.15240816936443,9.15240816936443,9.15240816936443,0,0.0,1.0
2003-06-04,40.14,40.15,40.11,40.11,1000,9.0331365605677,9.03538696828085,9.02638533742826,9.02638533742826,4443.63923105324,0.0,1.0
2003-06-05,40.14,40.14,40.14,40.14,0,9.0331365605677,9.0331365605677,9.0331365605677,9.0331365605677,0,0.0,1.0
2003-06-06,41.5,41.5,41.45,41.45,18600,9.33919200955555,9.33919200955555,9.32793997098982,9.32793997098982,82651.6896975903,0.0,1.0
2003-06-09,41.29,41.61,41.29,41.61,1900,9.29193344757948,9.36394649440015,9.29193344757948,9.36394649440015,8442.91453900116,0.0,1.0
2003-06-10,41.35,41.35,41.29,41.29,1400,9.30543589385836,9.30543589385836,9.29193344757948,9.29193344757948,6221.09492347454,0.0,1.0
2003-06-11,41.3,41.3,41.3,41.3,100,9.29418385529263,9.29418385529263,9.29418385529263,9.29418385529263,444.363923105324,0.0,1.0
2003-06-12,41.3,41.52,40.94,40.94,5700,9.29418385529263,9.34369282498184,9.21316917761937,9.21316917761937,25328.7436170035,0.0,1.0
2003-06-13,41.38,41.54,41.33,41.54,1500,9.3121871169978,9.34819364040813,9.30093507843207,9.34819364040813,6665.45884657986,0.0,1.0
2003-06-16,41.89,41.89,41.54,41.54,1400,9.42695791036824,9.42695791036824,9.34819364040813,9.34819364040813,6221.09492347454,0.0,1.0
2003-06-17,42.11,42.11,42.11,42.11,400,9.47646688005745,9.47646688005745,9.47646688005745,9.47646688005745,1777.4556924213,0.0,1.0
2003-06-18,41.83,41.83,41.77,41.77,400,9.41345546408936,9.41345546408936,9.39995301781049,9.39995301781049,1777.4556924213,0.0,1.0
2003-06-19,42.12,42.12,42.05,42.05,800,9.47871728777059,9.47871728777059,9.46296443377857,9.46296443377857,3554.9113848426,0.0,1.0
2003-06-20,42.08,42.08,42.01,42.01,800,9.46971565691801,9.46971565691801,9.45396280292599,9.45396280292599,3554.91138484259,0.0,1.0
2003-06-23,41.23,41.34,41.16,41.34,11200,9.27843100130061,9.30318548614521,9.26267814730858,9.30318548614521,49768.7593877963,0.0,1.0
2003-06-24,41.06,41.07,40.99,41.07,11200,9.24017407017713,9.24242447789027,9.2244212161851,9.24242447789027,49768.7593877963,0.0,1.0
2003-06-25,41.24,41.24,41.24,41.24,200,9.28068140901375,9.28068140901375,9.28068140901375,9.28068140901375,888.727846210649,0.0,1.0
2003-06-26,41.21,41.21,41.01,41.06,11700,9.27393018587432,9.27393018587432,9.2289220316114,9.24017407017713,51990.5790033229,0.0,1.0
2003-06-27,41.24,41.24,41.18,41.18,800,9.28068140901375,9.28068140901375,9.26717896273488,9.26717896273488,3554.9113848426,0.0,1.0
2003-06-30,41.45,41.45,41.43,41.43,10600,9.32793997098982,9.32793997098982,9.32343915556353,9.32343915556353,47102.5758491644,0.0,1.0
2003-07-01,42.21,42.21,42.05,42.05,1600,9.49897095718891,9.49897095718891,9.46296443377857,9.46296443377857,7109.82276968519,0.0,1.0
2003-07-02,42.46,42.46,42.32,42.32,20300,9.55523115001755,9.55523115001755,9.52372544203351,9.52372544203351,90205.8763903809,0.0,1.0
2003-07-03,42.7,42.7,42.7,42.7,1000,9.60924093513306,9.60924093513306,9.60924093513306,9.60924093513306,4443.63923105324,0.0,1.0
2003-07-07,42.38,42.38,42.2,42.2,2000,9.53722788831239,9.53722788831239,9.49672054947576,9.49672054947576,8887.27846210648,0.0,1.0
2003-07-08,42.82,42.82,42.39,42.46,800,9.63624582769081,9.63624582769081,9.53947829602553,9.55523115001755,3554.91138484259,0.0,1.0
2003-07-09,42.42,42.85,42.41,42.85,11100,9.54622951916497,9.64299705083024,9.54397911145182,9.64299705083024,49324.395464691,0.0,1.0
2003-07-10,42.61,42.64,42.48,42.64,7200,9.58898726571474,9.59573848885418,9.55973196544385,9.59573848885418,31994.2024635834,0.0,1.0
2003-07-11,42.7,42.7,42.48,42.48,900,9.60924093513306,9.60924093513306,9.55973196544385,9.55973196544385,3999.27530794792,0.0,1.0
2003-07-14,43.48,43.54,43.4,43.4,1000,9.78477273675844,9.79827518303731,9.76676947505327,9.76676947505327,4443.63923105324,0.0,1.0
2003-07-15,42.55,43.33,42.55,43.33,1300,9.57548481943587,9.75101662106125,9.57548481943587,9.75101662106125,5776.73100036921,0.0,1.0
2003-07-16,42.55,42.55,42.55,42.55,0,9.57548481943587,9.57548481943587,9.57548481943587,9.57548481943587,0,0.0,1.0
2003-07-17,41.35,41.76,41.35,41.76,1600,9.30543589385836,9.39770261009734,9.30543589385836,9.39770261009734,7109.82276968519,0.0,1.0
2003-07-18,41.55,41.55,41.25,41.25,7500,9.35044404812128,9.35044404812128,9.2829318167269,9.2829318167269,33327.2942328993,0.0,1.0
2003-07-21,41.55,41.55,41.55,41.55,100,9.35044404812128,9.35044404812128,9.35044404812128,9.35044404812128,444.363923105324,0.0,1.0
2003-07-22,41.9,41.9,41.9,41.9,100,9.42920831808138,9.42920831808138,9.42920831808138,9.42920831808138,444.363923105324,0.0,1.0
2003-07-23,42.46,42.46,42.46,42.46,10000,9.55523115001755,9.55523115001755,9.55523115001755,9.55523115001755,44436.3923105325,0.0,1.0
2003-07-24,42.98,42.98,42.91,42.98,4400,9.67225235110114,9.67225235110114,9.65649949710912,9.67225235110114,19552.0126166343,0.0,1.0
2003-07-25,44.17,44.17,44.17,44.17,200,9.94005086896551,9.94005086896551,9.94005086896551,9.94005086896551,888.727846210648,0.0,1.0
2003-07-28,44.69,44.85,44.67,44.7,2900,10.0570720700491,10.0930785934594,10.0525712546228,10.0593224777622,12886.5537700544,0.0,1.0
2003-07-29,44.47,44.69,44.47,44.69,200,10.0075631003599,10.0570720700491,10.0075631003599,10.0570720700491,888.727846210647,0.0,1.0
2003-07-30,44.03,44.03,43.85,43.85,400,9.90854516098146,9.90854516098146,9.86803782214484,9.86803782214484,1777.4556924213,0.0,1.0
2003-07-31,44.31,44.31,43.9,43.9,1200,9.97155657694955,9.97155657694955,9.87928986071057,9.87928986071057,5332.36707726389,0.0,1.0
2003-08-01,44.07,44.07,43.99,43.99,200,9.91754679183405,9.91754679183405,9.89954353012888,9.89954353012888,888.727846210648,0.0,1.0
2003-08-04,44.24,44.24,43.87,43.87,11300,9.95580372295753,9.95580372295753,9.87253863757113,9.87253863757113,50213.1233109016,0.0,1.0
2003-08-05,44.2,44.21,44.17,44.17,500,9.94680209210494,9.94905249981809,9.94005086896551,9.94005086896551,2221.81961552662,0.0,1.0
2003-08-06,44.39,44.39,44.39,44.39,100,9.98955983865472,9.98955983865472,9.98955983865472,9.98955983865472,444.363923105324,0.0,1.0
2003-08-07,44.4,44.4,44.4,44.4,0,9.99181024636786,9.99181024636786,9.99181024636786,9.99181024636786,0,0.0,1.0
2003-08-08,44.31,44.48,44.31,44.48,10300,9.97155657694955,10.009813508073,9.97155657694955,10.009813508073,45769.4840798484,0.0,1.0
2003-08-11,45.06,45.06,44.96,44.96,1300,10.1403371554355,10.1403371554355,10.117833078304,10.117833078304,5776.73100036921,0.0,1.0
2003-08-12,45.23,45.32,45.23,45.32,3200,10.178594086559,10.1988477559773,10.178594086559,10.1988477559773,14219.6455393703,0.0,1.0
2003-08-13,45.62,45.62,45.62,45.62,1000,10.2663599873717,10.2663599873717,10.2663599873717,10.2663599873717,4443.63923105323,0.0,1.0
2003-08-14,45.63,45.63,45.62,45.62,300,10.2686103950848,10.2686103950848,10.2663599873717,10.2663599873717,1333.09176931597,0.0,1.0
2003-08-15,45.7,45.7,45.7,45.7,100,10.2843632490768,10.2843632490768,10.2843632490768,10.2843632490768,444.363923105326,0.0,1.0
2003-08-18,46.14,46.14,45.94,45.94,5400,10.3833811884552,10.3833811884552,10.3383730341923,10.3383730341923,23995.6518476876,0.0,1.0
2003-08-19,46.32,46.4,46.25,46.25,10500,10.4238885272919,10.441891788997,10.4081356732999,10.4081356732999,46658.211926059,0.0,1.0
2003-08-20,46.34,46.34,46.34,46.34,700,10.4283893427182,10.4283893427182,10.4283893427182,10.4283893427182,3110.54746173726,0.0,1.0
2003-08-21,46.4,46.74,46.36,46.73,2400,10.441891788997,10.518405651244,10.4328901581445,10.5161552435309,10664.7341545278,0.0,1.0
2003-08-22,46.59,46.69,46.59,46.69,4700,10.4846495355468,10.5071536126783,10.4846495355468,10.5071536126783,20885.1043859503,0.0,1.0
2003-08-25,46.17,46.17,46.17,46.17,10000,10.3901324115947,10.3901324115947,10.3901324115947,10.3901324115947,44436.3923105324,0.0,1.0
2003-08-26,46.19,46.19,45.85,45.88,1000,10.394633227021,10.394633227021,10.318119364774,10.3248705879135,4443.63923105323,0.0,1.0
2003-08-27,46.37,46.38,46.33,46.33,2700,10.4351405658576,10.4373909735708,10.426138935005,10.426138935005,11997.8259238438,0.0,1.0
2003-08-28,46.57,46.59,46.51,46.54,2700,10.4801487201205,10.4846495355468,10.4666462738416,10.4733974969811,11997.8259238438,0.0,1.0
2003-08-29,46.61,46.79,46.61,46.79,700,10.4891503509731,10.5296576898097,10.4891503509731,10.5296576898097,3110.54746173727,0.0,1.0
2003-09-02,47.05,47.05,46.98,46.98,300,10.5881682903515,10.5881682903515,10.5724154363595,10.5724154363595,1333.09176931598,0.0,1.0
2003-09-03,47.76,47.76,47.57,47.6,8900,10.7479472379849,10.7479472379849,10.7051894914351,10.7119407145746,39548.3891563738,0.0,1.0
2003-09-04,47.49,47.53,47.49,47.53,2800,10.6871862297299,10.6961878605825,10.6871862297299,10.6961878605825,12442.1898469491,0.0,1.0
2003-09-05,47.53,47.7,47.53,47.55,1700,10.6961878605825,10.734444791706,10.6961878605825,10.7006886760088,7554.18669279054,0.0,1.0
2003-09-08,46.95,47.18,46.95,47.18,400,10.5656642132201,10.6174235906224,10.5656642132201,10.6174235906224,1777.45569242129,0.0,1.0
2003-09-09,47.56,47.9,47.56,47.82,10500,10.702939083722,10.7794529459689,10.702939083722,10.7614496842638,46658.2119260589,0.0,1.0
2003-09-10,47.23,47.35,47.23,47.35,10100,10.6286756291882,10.6556805217459,10.6286756291882,10.6556805217459,44880.7562336376,0.0,1.0
2003-09-11,47.05,47.6,47.05,47.6,20900,10.5881682903515,10.7119407145746,10.5881682903515,10.7119407145746,92872.059929013,0.0,1.0
2003-09-12,46.9,46.92,46.9,46.92,10200,10.5544121746543,10.5589129900806,10.5544121746543,10.5589129900806,45325.1201567433,0.0,1.0
2003-09-15,46.5,46.65,46.5,46.65,10400,10.4643958661285,10.4981519818257,10.4643958661285,10.4981519818257,46213.8480029537,0.0,1.0
2003-09-16,46.9,46.9,46.4,46.4,95100,10.5544121746543,10.5544121746543,10.441891788997,10.441891788997,422590.090873165,0.0,1.0
2003-09-17,47.27,47.27,46.9,46.9,1600,10.6376772600407,10.6376772600407,10.5544121746543,10.5544121746543,7109.82276968521,0.0,1.0
2003-09-18,47.63,47.9,47.57,47.9,12500,10.718691937714,10.7794529459689,10.7051894914351,10.7794529459689,55545.4903881655,0.0,1.0
2003-09-19,47.76,47.76,47.65,47.65,3300,10.7479472379849,10.7479472379849,10.7231927531403,10.7231927531403,14664.0094624757,0.0,1.0
2003-09-22,47.9,47.95,47.9,47.91,1100,10.7794529459689,10.7907049845347,10.7794529459689,10.7817033536821,4888.00315415858,0.0,1.0
2003-09-23,47.74,47.85,47.71,47.72,900,10.7434464225586,10.7682009074032,10.7366951994192,10.7389456071323,3999.27530794792,0.0,1.0
2003-09-24,47.94,47.99,47.85,47.9,12800,10.7884545768215,10.7997066153872,10.7682009074032,10.7794529459689,56878.5821574816,0.0,1.0
2003-09-25,47.85,47.95,47.8,47.8,16700,10.7682009074032,10.7907049845347,10.7569488688375,10.7569488688375,74208.7751585892,0.0,1.0
2003-09-26,47.09,47.14,47.0,47.0,500,10.5971699212041,10.6084219597698,10.5769162517858,10.5769162517858,2221.81961552662,0.0,1.0
2003-09-29,47.64,47.64,47.31,47.31,400,10.7209423454271,10.7209423454271,10.6466788908933,10.6466788908933,1777.4556924213,0.0,1.0
2003-09-30,47.62,48.17,47.62,48.17,51200,10.7164415300008,10.8402139542239,10.7164415300008,10.8402139542239,227514.328629927,0.0,1.0
2003-10-01,47.74,47.82,47.62,47.82,600,10.7434464225586,10.7614496842638,10.7164415300008,10.7614496842638,2666.18353863195,0.0,1.0
2003-10-02,47.74,47.74,47.74,47.74,0,10.7434464225586,10.7434464225586,10.7434464225586,10.7434464225586,0,0.0,1.0
2003-10-03,48.59,49.27,48.59,49.18,14800,10.934731078176,11.0877588026699,10.934731078176,11.0675051332516,65765.860619588,0.0,1.0
2003-10-06,49.39,49.43,48.9,48.9,1600,11.1147636952277,11.1237653260803,11.0044937172835,11.0044937172835,7109.82276968517,0.0,1.0
2003-10-07,49.22,49.59,49.22,49.46,3800,11.0765067641042,11.1597718494906,11.0765067641042,11.1305165492197,16885.8290780023,0.0,1.0
2003-10-08,49.98,50.0,49.56,49.56,1700,11.2475377503033,11.2520385657296,11.1530206263512,11.1530206263512,7554.1866927905,0.0,1.0
2003-10-09,50.47,50.53,50.32,50.35,14800,11.3578077282474,11.3713101745263,11.3240516125502,11.3308028356897,65765.8606195882,0.0,1.0
2003-10-10,50.67,50.81,50.57,50.8,3000,11.4028158825103,11.4343215904944,11.3803118053789,11.4320711827812,13330.9176931598,0.0,1.0
2003-10-13,50.97,51.15,50.83,51.15,2200,11.4703281139047,11.5108354527414,11.4388224059207,11.5108354527414,9776.00630831716,0.0,1.0
2003-10-14,50.98,50.98,50.6,50.6,1800,11.4725785216179,11.4725785216179,11.3870630285183,11.3870630285183,7998.55061589582,0.0,1.0
2003-10-15,50.71,51.06,50.7,51.06,4100,11.4118175133629,11.490581783323,11.4095671056498,11.490581783323,18218.9208473184,0.0,1.0
2003-10-16,51.12,51.28,50.89,50.89,3500,11.5040842296019,11.5400907530123,11.4523248521996,11.4523248521996,15552.7373086864,0.0,1.0
2003-10-17,50.73,50.93,50.69,50.74,12700,11.4163183287892,11.4613264830521,11.4073166979366,11.4185687365024,56434.2182343763,0.0,1.0
2003-10-20,50.6,50.74,50.59,50.74,8800,11.3870630285183,11.4185687365024,11.3848126208052,11.4185687365024,39104.0252332686,0.0,1.0
2003-10-21,50.8,50.89,50.68,50.84,8400,11.4320711827812,11.4523248521996,11.4050662902235,11.4410728136338,37326.5695408474,0.0,1.0
2003-10-22,51.04,51.09,50.79,50.9,5000,11.4860809678967,11.4973330064625,11.4298207750681,11.4545752599127,22218.1961552663,0.0,1.0
2003-10-23,50.69,50.69,50.28,50.38,11300,11.4073166979366,11.4073166979366,11.3150499816977,11.3375540588291,50213.1233109018,0.0,1.0
2003-10-24,51.09,51.09,50.76,50.83,800,11.4973330064625,11.4973330064625,11.4230695519287,11.4388224059207,3554.91138484259,0.0,1.0
2003-10-27,51.27,51.31,50.91,51.04,17300,11.5378403452991,11.5468419761517,11.4568256676258,11.4860809678967,76874.9586972211,0.0,1.0
2003-10-28,51.6,51.6,51.34,51.41,25400,11.6121037998329,11.6121037998329,11.5535931992911,11.5693460532831,112868.436468753,0.0,1.0
2003-10-29,52.39,52.39,51.7,51.7,8400,11.7898860091714,11.7898860091714,11.6346078769644,11.6346078769644,37326.5695408474,0.0,1.0
2003-10-30,52.87,53.17,52.7,52.7,6100,11.8979055794025,11.9654178107968,11.859648648279,11.859648648279,27106.1993094247,0.0,1.0
2003-10-31,52.72,52.74,52.59,52.59,6800,11.8641494637053,11.8686502791316,11.8348941634344,11.8348941634344,30216.746771162,0.0,1.0
2003-11-03,52.82,53.49,52.82,53.49,12400,11.8866535408367,12.0374308576175,11.8866535408367,12.0374308576175,55101.1264650603,0.0,1.0
2003-11-04,53.21,53.22,53.07,53.1,5200,11.9744194416494,11.9766698493626,11.9429137336654,11.9496649568048,23106.9240014769,0.0,1.0
2003-11-05,52.75,52.91,52.2,52.87,6900,11.8709006868447,11.906907210255,11.7471282626217,11.8979055794025,30661.1106942674,0.0,1.0
2003-11-06,52.7,52.77,52.68,52.68,700,11.859648648279,11.875401502271,11.8551478328527,11.8551478328527,3110.54746173726,0.0,1.0
2003-11-07,53.24,53.28,52.62,52.71,4100,11.9811706647889,11.9901722956414,11.8416453865738,11.8618990559921,18218.9208473182,0.0,1.0
2003-11-10,52.8,52.94,52.8,52.9,5300,11.8821527254104,11.9136584333945,11.8821527254104,11.9046568025419,23551.2879245822,0.0,1.0
2003-11-11,52.42,52.45,52.42,52.45,300,11.7966372323109,11.8033884554503,11.7966372323109,11.8033884554503,1333.09176931597,0.0,1.0
2003-11-12,53.43,53.44,52.79,52.79,6000,12.0239284113386,12.0261788190518,11.8799023176973,11.8799023176973,26661.8353863195,0.0,1.0
2003-11-13,54.46,54.54,53.69,53.7,14400,12.2557204057927,12.2737236674978,12.0824390118804,12.0846894195936,63988.4049271665,0.0,1.0
2003-11-14,54.89,54.95,54.29,54.31,17700,12.3524879374579,12.3659903837368,12.2174634746692,12.2219642900955,78652.4143896426,0.0,1.0
2003-11-17,53.71,54.51,53.5,54.4,15600,12.0869398273067,12.2669724443584,12.0396812653306,12.2422179595138,69320.7720044306,0.0,1.0
2003-11-18,54.42,54.53,53.74,53.91,20600,12.2467187749401,12.2714732597847,12.0936910504461,12.1319479815696,91538.9681596966,0.0,1.0
2003-11-19,54.44,54.72,54.36,54.72,15100,12.2512195903664,12.3142310063344,12.2332163286612,12.3142310063344,67098.9523889038,0.0,1.0
2003-11-20,54.13,54.22,53.67,54.22,2300,12.1814569512588,12.2017106206771,12.0779381964541,12.2017106206771,10220.3702314225,0.0,1.0
2003-11-21,54.36,54.37,54.08,54.08,1200,12.2332163286612,12.2354667363743,12.1702049126931,12.1702049126931,5332.36707726389,0.0,1.0
2003-11-24,53.93,54.06,53.77,53.8,14900,12.1364487969959,12.1657040972668,12.1004422735856,12.107193496725,66210.2245426934,0.0,1.0
2003-11-25,54.43,54.44,54.02,54.15,6800,12.2489691826532,12.2512195903664,12.1567024664142,12.1859577666851,30216.7467711621,0.0,1.0
2003-11-26,55.47,55.61,54.9,54.9,15300,12.4830115848204,12.5145172928044,12.3547383451711,12.3547383451711,67987.6802351146,0.0,1.0
2003-11-28,56.76,56.76,55.88,55.88,281400,12.7733141798162,12.7733141798162,12.5752783010594,12.5752783010594,1250440.07961838,0.0,1.0
2003-12-01,58.44,58.45,57.74,57.74,18900,13.1513826756247,13.1536330833379,12.9938541357045,12.9938541357045,83984.7814669065,0.0,1.0
2003-12-02,58.34,58.34,57.67,57.67,10600,13.1288785984933,13.1288785984933,12.9781012817125,12.9781012817125,47102.5758491643,0.0,1.0
2003-12-03,58.34,58.44,57.99,58.32,4700,13.1288785984933,13.1513826756247,13.0501143285332,13.124377783067,20885.1043859502,0.0,1.0
2003-12-04,57.07,57.65,57.07,57.64,8700,12.8430768189237,12.9736004662862,12.8430768189237,12.9713500585731,38659.6613101633,0.0,1.0
2003-12-05,57.44,57.52,56.69,56.69,2200,12.9263419043101,12.9443451660153,12.7575613258242,12.7575613258242,9776.00630831716,0.0,1.0
2003-12-08,56.42,56.69,56.3,56.69,5900,12.6968003175693,12.7575613258242,12.6697954250115,12.7575613258242,26217.471463214,0.0,1.0
2003-12-09,57.15,57.15,56.71,56.71,11600,12.8610800806289,12.8610800806289,12.7620621412505,12.7620621412505,51546.2150802176,0.0,1.0
2003-12-10,55.52,56.62,55.42,56.3,15800,12.4942636233861,12.7418084718322,12.4717595462547,12.6697954250115,70209.4998506413,0.0,1.0
2003-12-11,56.2,56.2,55.82,55.91,6700,12.64729134788,12.64729134788,12.5617758547805,12.5820295241988,29772.3828480568,0.0,1.0
2003-12-12,56.6,56.6,56.01,56.09,2400,12.7373076564059,12.7373076564059,12.6045336013303,12.6225368630354,10664.7341545278,0.0,1.0
2003-12-15,57.26,57.54,56.92,57.09,3400,12.8858345654735,12.9488459814416,12.8093207032265,12.84757763435,15108.373385581,0.0,1.0
2003-12-16,56.76,57.24,56.66,57.24,3800,12.7733141798162,12.8813337500472,12.7508101026848,12.8813337500472,16885.8290780023,0.0,1.0
2003-12-17,56.25,56.5,56.12,56.5,5200,12.6585433864458,12.7148035792744,12.6292880861749,12.7148035792744,23106.9240014768,0.0,1.0
2003-12-18,55.8,55.8,55.21,55.56,7000,12.5572750393542,12.5572750393542,12.4245009842786,12.5032652542387,31105.4746173727,0.0,1.0
2003-12-19,54.57,55.89,54.57,55.89,13800,12.2804748906373,12.5775287087725,12.2804748906373,12.5775287087725,61322.2213885345,0.0,1.0
2003-12-22,53.12,53.15,52.88,52.9,21700,12.2612114006127,12.2681360305453,12.2058143611521,12.2104307811072,94012.2441688265,1.3644,1.0
2003-12-23,53.5,53.56,53.13,53.15,7300,12.3489233797587,12.3627726396238,12.2635196105903,12.2681360305453,31626.238821771,0.0,1.0
2003-12-24,55.3,55.3,54.85,54.85,6400,12.7644011757132,12.7644011757132,12.6605317267246,12.6605317267246,27727.11348758,0.0,1.0
2003-12-26,55.08,55.08,54.92,55.01,1500,12.7136205562076,12.7136205562076,12.6766891965672,12.6974630863649,6498.5422236516,0.0,1.0
2003-12-29,55.25,55.26,55.1,55.1,4300,12.7528601258255,12.7551683358031,12.7182369761627,12.7182369761627,18629.1543744679,0.0,1.0
2003-12-30,56.34,56.46,56.01,56.01,3900,13.0044550133758,13.0321535331061,12.9282840841174,12.9282840841174,16896.2097814941,0.0,1.0
2003-12-31,56.27,56.6,55.72,56.6,3400,12.9882975435331,13.0644684727914,12.8613459947692,13.0644684727914,14730.0290402769,0.0,1.0
2004-01-02,57.43,57.44,56.59,56.69,8000,13.256049900926,13.2583581109035,13.0621602628139,13.0852423625891,34658.8918594751,0.0,1.0
2004-01-05,59.27,59.44,59.2,59.28,10200,13.6807605367906,13.7200001064085,13.6646030669479,13.6830687467681,44190.0871208308,0.0,1.0
2004-01-06,58.67,58.69,57.96,58.69,8200,13.5422679381391,13.5468843580941,13.3783850297348,13.5468843580941,35525.364155962,0.0,1.0
2004-01-07,57.7,58.0,57.37,58.0,29700,13.3183715703192,13.3876178696449,13.2422006410608,13.3876178696449,128671.136028301,0.0,1.0
2004-01-08,57.32,57.32,56.6,57.04,9400,13.2306595911732,13.2306595911732,13.0644684727914,13.1660297118025,40724.1979348833,0.0,1.0
2004-01-09,56.88,57.04,56.5,56.84,12100,13.1290983521621,13.1660297118025,13.0413863730162,13.119865512252,52421.5739374562,0.0,1.0
2004-01-12,55.74,56.5,55.6,56.5,34100,12.8659624147243,13.0413863730162,12.8336474750389,13.0413863730162,147733.526551012,0.0,1.0
2004-01-13,56.05,56.3,55.8,55.8,14300,12.9375169240275,12.9952221734657,12.8798116745894,12.8798116745894,61952.769198812,0.0,1.0
2004-01-14,55.39,55.69,55.33,55.4,19900,12.7851750655109,12.8544213648366,12.7713258056458,12.7874832754884,86213.9935004444,0.0,1.0
2004-01-15,53.7,54.0,53.5,54.0,28600,12.3950875793092,12.4643338786349,12.3489233797587,12.4643338786349,123905.538397623,0.0,1.0
2004-01-16,54.25,54.25,53.95,54.14,11100,12.5220391280731,12.5220391280731,12.4527928287473,12.4966488183203,48089.2124550215,0.0,1.0
2004-01-20,55.79,55.79,55.23,55.39,13500,12.8775034646119,12.8775034646119,12.7482437058705,12.7851750655109,58486.8800128643,0.0,1.0
2004-01-21,55.3,55.3,54.75,55.1,7300,12.7644011757132,12.7644011757132,12.6374496269493,12.7182369761627,31626.238821771,0.0,1.0
2004-01-22,55.66,56.05,55.66,55.74,4400,12.8474967349041,12.9375169240275,12.8474967349041,12.8659624147243,19062.3905227113,0.0,1.0
2004-01-23,55.41,55.92,55.29,55.85,13000,12.7897914854659,12.9075101943197,12.7620929657357,12.8913527244771,56320.6992716473,0.0,1.0
2004-01-26,55.75,55.75,55.58,55.58,12400,12.8682706247018,12.8682706247018,12.8290310550839,12.8290310550839,53721.2823821864,0.0,1.0
2004-01-27,56.7,56.7,56.05,56.05,5700,13.0875505725667,13.0875505725667,12.9375169240275,12.9375169240275,24694.460449876,0.0,1.0
2004-01-28,56.4,57.09,56.4,56.8,21600,13.0183042732409,13.1775707616901,13.0183042732409,13.1106326723419,93579.008020583,0.0,1.0
2004-01-29,56.0,56.0,55.54,55.78,23600,12.9259758741399,12.9259758741399,12.8197982151738,12.8751952546344,102243.730985452,0.0,1.0
2004-01-30,55.72,56.0,55.44,56.0,23900,12.8613459947692,12.9259758741399,12.7967161153985,12.9259758741399,103543.439430182,0.0,1.0
2004-02-02,55.56,55.68,55.49,55.68,1600,12.8244146351288,12.8521131548591,12.8082571652862,12.8521131548591,6931.77837189504,0.0,1.0
2004-02-03,56.4,56.55,56.31,56.31,1300,13.0183042732409,13.0529274229038,12.9975303834432,12.9975303834432,5632.06992716472,0.0,1.0
2004-02-04,55.95,56.16,55.95,56.01,24800,12.9144348242523,12.9629072337803,12.9144348242523,12.9282840841174,107442.564764373,0.0,1.0
2004-02-05,55.0,55.85,55.0,55.85,4000,12.6951548763874,12.8913527244771,12.6951548763874,12.8913527244771,17329.4459297376,0.0,1.0
2004-02-06,55.9,55.95,55.54,55.54,2100,12.9028937743647,12.9144348242523,12.8197982151738,12.8197982151738,9097.9591131122,0.0,1.0
2004-02-09,56.7,56.75,56.48,56.49,7600,13.0875505725667,13.0990916224543,13.0367699530611,13.0390781630386,32925.9472665013,0.0,1.0
2004-02-10,57.15,57.25,56.94,56.94,24200,13.1914200215553,13.2145021213305,13.1429476120273,13.1429476120273,104843.147874912,0.0,1.0
2004-02-11,58.04,58.04,56.97,57.09,6000,13.396850709555,13.396850709555,13.1498722419598,13.1775707616901,25994.1688946064,0.0,1.0
2004-02-12,58.88,59.0,58.19,58.19,17900,13.5907403476671,13.6184388673974,13.4314738592179,13.4314738592179,77549.2705355757,0.0,1.0
2004-02-13,59.19,59.75,59.1,59.1,5300,13.6622948569704,13.7915546157118,13.6415209671727,13.6415209671727,22961.5158569023,0.0,1.0
2004-02-17,60.01,60.04,59.59,59.74,33900,13.8515680751274,13.85849270506,13.7546232560714,13.7892464057343,146867.054254526,0.0,1.0
2004-02-18,59.3,60.09,59.3,60.0,16800,13.6876851667232,13.8700337549476,13.6876851667232,13.8492598651499,72783.6729048976,0.0,1.0
2004-02-19,59.17,59.36,59.17,59.36,4900,13.6576784370153,13.7015344265883,13.6576784370153,13.7015344265883,21228.5712639286,0.0,1.0
2004-02-20,58.2,58.24,57.75,58.24,305700,13.4337820691954,13.4430149091055,13.3299126202068,13.4430149091055,1324402.9051802,0.0,1.0
2004-02-23,58.5,58.64,58.14,58.59,47700,13.5030283685212,13.5353433082065,13.4199328093303,13.5238022583189,206653.64271212,0.0,1.0
2004-02-24,58.1,58.34,58.0,58.04,46000,13.4106999694202,13.4660970088808,13.3876178696449,13.396850709555,199288.628191982,0.0,1.0
2004-02-25,58.05,58.63,58.01,58.52,1300,13.3991589195325,13.533035098229,13.3899260796224,13.5076447884762,5632.06992716473,0.0,1.0
2004-02-26,58.05,58.05,58.05,58.05,0,13.3991589195325,13.3991589195325,13.3991589195325,13.3991589195325,0,0.0,1.0
2004-02-27,58.8,58.81,58.42,58.42,1000,13.5722746678469,13.5745828778244,13.484562688701,13.484562688701,4332.3614824344,0.0,1.0
2004-03-01,59.9,59.9,59.45,59.68,12900,13.8261777653747,13.8261777653747,13.722308316386,13.7753971458691,55887.4631234035,0.0,1.0
2004-03-02,59.39,60.19,59.37,60.18,1100,13.7084590565209,13.8931158547229,13.7038426365658,13.8908076447454,4765.59763067783,0.0,1.0
2004-03-03,58.32,58.48,58.11,58.37,12900,13.4614805889257,13.4984119485661,13.4130081793977,13.4730216388133,55887.4631234037,0.0,1.0
2004-03-04,58.54,58.65,57.92,58.09,2700,13.5122612084313,13.537651518184,13.3691521898247,13.4083917594426,11697.3760025728,0.0,1.0
2004-03-05,60.11,60.11,59.0,59.0,74600,13.8746501749027,13.8746501749027,13.6184388673974,13.6184388673974,323194.166589605,0.0,1.0
2004-03-08,60.54,60.54,60.22,60.35,5600,13.9739032039363,13.9739032039363,13.9000404846555,13.9300472143633,24261.2243016325,0.0,1.0
2004-03-09,60.2,60.38,59.9,60.09,9100,13.8954240647004,13.9369718442959,13.8261777653747,13.8700337549476,39424.489490153,0.0,1.0
2004-03-10,58.57,59.19,58.57,59.19,18900,13.5191858383638,13.6622948569704,13.5191858383638,13.6622948569704,81881.6320180102,0.0,1.0
2004-03-11,57.45,57.69,57.42,57.69,2900,13.260666320881,13.3160633603416,13.2537416909485,13.3160633603416,12563.8482990598,0.0,1.0
2004-03-12,57.6,57.61,57.32,57.39,2500,13.2952894705439,13.2975976805214,13.2306595911732,13.2468170610159,10830.903706086,0.0,1.0
2004-03-15,57.15,57.34,57.15,57.22,4000,13.1914200215553,13.2352760111283,13.1914200215553,13.207577491398,17329.4459297376,0.0,1.0
2004-03-16,57.2,57.52,57.2,57.52,30600,13.2029610714429,13.2768237907237,13.2029610714429,13.2768237907237,132570.261362493,0.0,1.0
2004-03-17,57.04,57.04,56.82,56.99,1800,13.1660297118025,13.1660297118025,13.115249092297,13.1544886619149,7798.25066838191,0.0,1.0
2004-03-18,58.89,58.89,58.51,58.52,11100,13.5930485576446,13.5930485576446,13.5053365784987,13.5076447884762,48089.2124550219,0.0,1.0
2004-03-19,58.76,59.15,58.62,59.09,8800,13.5630418279368,13.6530620170603,13.5307268882515,13.6392127571951,38124.7810454227,0.0,1.0
2004-03-22,58.5,59.84,58.5,59.04,78400,13.5030283685212,13.8123285055095,13.5030283685212,13.6276717073075,339657.140222855,0.0,1.0
2004-03-23,58.62,59.2,58.62,59.2,13800,13.5307268882515,13.6646030669479,13.5307268882515,13.6646030669479,59786.5884575944,0.0,1.0
2004-03-24,57.49,57.85,57.49,57.85,4600,13.2698991607911,13.352994719982,13.2698991607911,13.352994719982,19928.8628191983,0.0,1.0
2004-03-25,57.82,57.94,57.82,57.94,1200,13.3460700900495,13.3737686097798,13.3460700900495,13.3737686097798,5198.83377892126,0.0,1.0
2004-03-26,58.28,58.28,57.9,57.91,3700,13.4522477490156,13.4522477490156,13.3645357698697,13.3668439798472,16029.7374850073,0.0,1.0
2004-03-29,59.11,59.12,58.8,58.8,3500,13.6438291771502,13.6461373871277,13.5722746678469,13.5722746678469,15163.2651885204,0.0,1.0
2004-03-30,59.91,60.29,59.91,60.1,3800,13.8284859753522,13.9161979544981,13.8284859753522,13.8723419649252,16462.9736332507,0.0,1.0
2004-03-31,61.12,61.23,60.45,60.45,28300,14.1077793826327,14.1331696923855,13.9531293141385,13.9531293141385,122605.829952893,0.0,1.0
2004-04-01,61.67,61.67,61.2,61.2,18800,14.2347309313966,14.2347309313966,14.1262450624529,14.1262450624529,81448.3958697665,0.0,1.0
2004-04-02,61.21,61.25,60.81,60.89,9900,14.1285532724304,14.1377861123405,14.0362248733294,14.0546905531496,42890.3786761006,0.0,1.0
2004-04-05,61.15,61.39,60.96,61.2,28100,14.1147040125653,14.1701010520259,14.0708480229923,14.1262450624529,121739.357656406,0.0,1.0
2004-04-06,62.1,62.1,61.12,61.2,30700,14.3339839604302,14.3339839604302,14.1077793826327,14.1262450624529,133003.497510735,0.0,1.0
2004-04-07,61.94,62.15,61.9,62.05,1600,14.2970526007898,14.3455250103178,14.2878197608797,14.3224429105425,6931.77837189501,0.0,1.0
2004-04-08,61.74,61.74,61.43,61.43,11000,14.2508884012393,14.2508884012393,14.179333891936,14.179333891936,47655.9763067782,0.0,1.0
2004-04-12,61.61,61.84,61.6,61.84,3000,14.2208816715314,14.2739705010145,14.2185734615539,14.2739705010145,12997.0844473032,0.0,1.0
2004-04-13,59.86,60.3,59.76,60.3,6100,13.8169449254646,13.9185061644757,13.7938628256893,13.9185061644757,26427.4050428497,0.0,1.0
2004-04-14,59.54,59.59,59.21,59.21,4700,13.7430822061838,13.7546232560714,13.6669112769254,13.6669112769254,20362.0989674416,0.0,1.0
2004-04-15,59.84,59.84,58.7,58.7,3700,13.8123285055095,13.8123285055095,13.5491925680717,13.5491925680717,16029.7374850073,0.0,1.0
2004-04-16,60.58,60.59,59.79,59.8,28300,13.9831360438464,13.9854442538239,13.8007874556219,13.8030956655994,122605.829952893,0.0,1.0
2004-04-19,59.39,59.39,59.06,59.39,3200,13.7084590565209,13.7084590565209,13.6322881272626,13.7084590565209,13863.55674379,0.0,1.0
2004-04-20,59.4,59.44,59.17,59.17,2200,13.7107672664984,13.7200001064085,13.6576784370153,13.6576784370153,9531.19526135567,0.0,1.0
2004-04-21,56.75,57.15,56.75,57.05,7700,13.0990916224543,13.1914200215553,13.0990916224543,13.16833792178,33359.1834147448,0.0,1.0
2004-04-22,55.62,55.7,55.6,55.7,11000,12.838263894994,12.8567295748142,12.8336474750389,12.8567295748142,47655.9763067782,0.0,1.0
2004-04-23,56.0,56.09,55.8,55.8,16000,12.9259758741399,12.9467497639376,12.8798116745894,12.8798116745894,69317.7837189504,0.0,1.0
2004-04-26,56.25,56.5,55.92,55.99,26400,12.983681123578,13.0413863730162,12.9075101943197,12.9236676641624,114374.343136268,0.0,1.0
2004-04-27,56.71,56.71,56.5,56.5,1200,13.0898587825442,13.0898587825442,13.0413863730162,13.0413863730162,5198.83377892127,0.0,1.0
2004-04-28,54.45,55.7,54.45,55.7,6900,12.5682033276236,12.8567295748142,12.5682033276236,12.8567295748142,29893.2942287972,0.0,1.0
2004-04-29,53.8,54.28,53.8,54.06,24100,12.4181696790844,12.5289637580056,12.4181696790844,12.4781831385001,104409.911726669,0.0,1.0
2004-04-30,52.1,53.39,51.52,53.35,16700,12.0257739829052,12.3235330700059,11.8918978042087,12.3143002300958,72350.4367566542,0.0,1.0
2004-05-03,52.31,52.35,52.11,52.11,26900,12.0742463924332,12.0834792323433,12.0280821928827,12.0280821928827,116540.523877485,0.0,1.0
2004-05-04,53.86,54.01,53.86,54.01,1500,12.4320189389496,12.4666420886125,12.4320189389496,12.4666420886125,6498.54222365157,0.0,1.0
2004-05-05,55.24,55.24,54.78,54.99,2800,12.750551915848,12.750551915848,12.6443742568819,12.6928466664099,12130.6121508163,0.0,1.0
2004-05-06,53.39,53.74,53.11,53.74,1000,12.3235330700059,12.4043204192193,12.2589031906352,12.4043204192193,4332.36148243439,0.0,1.0
2004-05-07,51.7,53.0,51.7,53.0,19300,11.9334455838042,12.2335128808824,11.9334455838042,12.2335128808824,83614.5766109836,0.0,1.0
2004-05-10,50.2,50.41,50.01,50.41,17300,11.5872140871754,11.6356864967035,11.5433580976025,11.6356864967035,74949.8536461151,0.0,1.0
2004-05-11,51.61,51.61,51.02,51.11,1400,11.9126716940065,11.9126716940065,11.7764873053325,11.7972611951302,6065.30607540812,0.0,1.0
2004-05-12,51.7,52.99,51.65,52.99,43500,11.9334455838042,12.2312046709049,11.9219045339166,12.2312046709049,188457.724485896,0.0,1.0
2004-05-13,51.69,51.7,51.41,51.58,26500,11.9311373738267,11.9334455838042,11.866507494456,11.9057470640739,114807.579284511,0.0,1.0
2004-05-14,50.9,50.9,50.9,50.9,100,11.7487887856022,11.7487887856022,11.7487887856022,11.7487887856022,433.236148243438,0.0,1.0
2004-05-17,50.87,51.24,50.87,51.19,900,11.7418641556696,11.827267924838,11.7418641556696,11.8157268749504,3899.12533419095,0.0,1.0
2004-05-18,50.42,50.9,50.42,50.87,3200,11.637994706681,11.7487887856022,11.637994706681,11.7418641556696,13863.55674379,0.0,1.0
2004-05-19,52.09,52.79,52.05,52.79,33600,12.0234657729277,12.1850404713544,12.0142329330176,12.1850404713544,145567.345809795,0.0,1.0
2004-05-20,52.38,52.44,52.01,52.2,20600,12.0904038622759,12.104253122141,12.0050000931075,12.0488560826804,89246.6465381483,0.0,1.0
2004-05-21,52.98,53.05,52.76,52.76,1600,12.2288964609274,12.2450539307701,12.1781158414218,12.1781158414218,6931.77837189501,0.0,1.0
2004-05-24,52.5,53.0,52.5,52.98,10800,12.1181023820062,12.2335128808824,12.1181023820062,12.2288964609274,46789.5040102913,0.0,1.0
2004-05-25,53.97,54.2,52.9,52.9,35900,12.4574092487024,12.5104980781854,12.2104307811072,12.2104307811072,155531.777219394,0.0,1.0
2004-05-26,54.55,54.55,54.52,54.52,1200,12.5912854273988,12.5912854273988,12.5843607974662,12.5843607974662,5198.83377892127,0.0,1.0
2004-05-27,56.1,56.11,56.1,56.11,400,12.9490579739152,12.9513661838927,12.9490579739152,12.9513661838927,1732.94459297375,0.0,1.0
2004-05-28,56.01,56.12,56.0,56.12,500,12.9282840841174,12.9536743938702,12.9259758741399,12.9536743938702,2166.1807412172,0.0,1.0
2004-06-01,57.09,57.3,57.09,57.3,3300,13.1775707616901,13.2260431712182,13.1775707616901,13.2260431712182,14296.7928920335,0.0,1.0
2004-06-02,56.18,57.23,55.82,57.17,30200,12.9675236537354,13.2098857013755,12.8844280945445,13.1960364415103,130837.316769518,0.0,1.0
2004-06-03,56.06,56.61,55.91,56.61,94200,12.9398251340051,13.0667766827689,12.9052019843422,13.0667766827689,408108.451645319,0.0,1.0
2004-06-04,56.47,56.47,56.0,56.0,1300,13.0344617430836,13.0344617430836,12.9259758741399,12.9259758741399,5632.06992716471,0.0,1.0
2004-06-07,57.2,57.49,56.8,57.49,23100,13.2029610714429,13.2698991607911,13.1106326723419,13.2698991607911,100077.550244235,0.0,1.0
2004-06-08,56.36,56.4,56.29,56.4,11400,13.0090714333308,13.0183042732409,12.9929139634881,13.0183042732409,49388.9208997521,0.0,1.0
2004-06-09,55.31,55.99,55.31,55.99,1400,12.7667093856907,12.9236676641624,12.7667093856907,12.9236676641624,6065.30607540815,0.0,1.0
2004-06-10,56.1,56.29,55.59,55.59,41300,12.9490579739152,12.9929139634881,12.8313392650614,12.8313392650614,178926.52922454,0.0,1.0
2004-06-14,53.89,54.5,53.8,54.5,6100,12.4389435688822,12.5797443775112,12.4181696790844,12.5797443775112,26427.4050428497,0.0,1.0
2004-06-15,54.4,54.88,54.11,54.11,1900,12.5566622777359,12.6674563566571,12.4897241883877,12.4897241883877,8231.48681662536,0.0,1.0
2004-06-16,54.55,54.55,54.33,54.33,700,12.5912854273988,12.5912854273988,12.5405048078933,12.5405048078933,3032.65303770407,0.0,1.0
2004-06-17,54.79,54.99,54.51,54.99,600,12.6466824668594,12.6928466664099,12.5820525874887,12.6928466664099,2599.41688946063,0.0,1.0
2004-06-18,54.79,54.79,54.79,54.79,0,12.6466824668594,12.6466824668594,12.6466824668594,12.6466824668594,0,0.0,1.0
2004-06-21,56.05,56.16,55.92,55.92,1900,12.9375169240275,12.9629072337803,12.9075101943197,12.9075101943197,8231.48681662537,0.0,1.0
2004-06-22,55.95,56.0,55.94,55.99,12600,12.9144348242523,12.9259758741399,12.9121266142748,12.9236676641624,54587.7546786733,0.0,1.0
2004-06-23,55.95,55.95,55.95,55.95,0,12.9144348242523,12.9144348242523,12.9144348242523,12.9144348242523,0,0.0,1.0
2004-06-24,56.86,56.89,56.17,56.17,3100,13.1244819322071,13.1314065621396,12.9652154437578,12.9652154437578,13430.3205955466,0.0,1.0
2004-06-25,57.0,57.75,57.0,57.5,52900,13.1567968718924,13.3299126202068,13.1567968718924,13.2722073707687,229181.92242078,0.0,1.0
2004-06-28,57.8,57.98,57.5,57.75,3600,13.3414536700944,13.3830014496899,13.2722073707687,13.3299126202068,15596.5013367638,0.0,1.0
2004-06-29,57.2,57.2,56.88,56.89,500,13.2029610714429,13.2029610714429,13.1290983521621,13.1314065621396,2166.1807412172,0.0,1.0
2004-06-30,57.79,57.87,56.96,57.79,1700,13.3391454601169,13.3576111399371,13.1475640319823,13.3391454601169,7365.01452013846,0.0,1.0
2004-07-01,57.63,58.0,57.27,58.0,26200,13.3022141004765,13.3876178696449,13.2191185412856,13.3876178696449,113507.870839781,0.0,1.0
2004-07-02,57.89,57.89,57.5,57.5,800,13.3622275598921,13.3622275598921,13.2722073707687,13.2722073707687,3465.88918594752,0.0,1.0
2004-07-06,57.0,57.4,56.45,57.4,10400,13.1567968718924,13.2491252709934,13.0298453231285,13.2491252709934,45056.5594173177,0.0,1.0
2004-07-07,58.0,58.2985,57.54,57.54,5800,13.3876178696449,13.456517937474,13.2814402106788,13.2814402106788,25127.6965981195,0.0,1.0
2004-07-08,57.93,58.19,57.76,57.99,27300,13.3714603998022,13.4314738592179,13.3322208301843,13.3853096596674,118273.468470459,0.0,1.0
2004-07-09,57.78,57.78,57.7,57.7,700,13.3368372501394,13.3368372501394,13.3183715703192,13.3183715703192,3032.65303770407,0.0,1.0
2004-07-12,58.55,58.55,57.86,58.05,32600,13.5145694184088,13.5145694184088,13.3553029299596,13.3991589195325,141234.984327361,0.0,1.0
2004-07-13,58.26,58.26,58.26,58.26,600,13.4476313290606,13.4476313290606,13.4476313290606,13.4476313290606,2599.41688946063,0.0,1.0
2004-07-14,58.7,59.07,58.3,58.3,11600,13.5491925680717,13.6345963372401,13.4568641689707,13.4568641689707,50255.3931962388,0.0,1.0
2004-07-15,58.59,58.68,58.35,58.68,22000,13.5238022583189,13.5445761481166,13.4684052188583,13.5445761481166,95311.9526135566,0.0,1.0
2004-07-16,59.04,59.19,58.7,59.19,2300,13.6276717073075,13.6622948569704,13.5491925680717,13.6622948569704,9964.43140959911,0.0,1.0
2004-07-19,58.97,59.29,58.836,58.89,15000,13.6115142374648,13.6853769567456,13.580584223766,13.5930485576446,64985.4222365161,0.0,1.0
2004-07-20,58.23,58.58,58.15,58.5,4600,13.440706699128,13.5214940483414,13.4222410193078,13.5030283685212,19928.8628191982,0.0,1.0
2004-07-21,57.46,58.25,57.46,58.25,1000,13.2629745308586,13.445323119083,13.2629745308586,13.445323119083,4332.36148243438,0.0,1.0
2004-07-22,57.75,57.75,57.74,57.75,35400,13.3299126202068,13.3299126202068,13.3276044102293,13.3299126202068,153365.596478177,0.0,1.0
2004-07-23,56.5,56.74,56.5,56.74,13000,13.0413863730162,13.0967834124768,13.0413863730162,13.0967834124768,56320.699271647,0.0,1.0
2004-07-26,56.39,56.93,56.25,56.93,7600,13.0159960632634,13.1406394020497,12.983681123578,13.1406394020497,32925.9472665014,0.0,1.0
2004-07-27,56.68,56.68,56.44,56.47,4100,13.0829341526116,13.0829341526116,13.027537113151,13.0344617430836,17762.682077981,0.0,1.0
2004-07-28,57.43,57.43,57.0,57.01,4300,13.256049900926,13.256049900926,13.1567968718924,13.1591050818699,18629.1543744679,0.0,1.0
2004-07-29,57.35,57.38,57.23,57.38,2300,13.2375842211058,13.2445088510384,13.2098857013755,13.2445088510384,9964.43140959909,0.0,1.0
2004-07-30,57.94,58.37,57.67,58.37,2100,13.3737686097798,13.4730216388133,13.3114469403866,13.4730216388133,9097.9591131122,0.0,1.0
2004-08-02,57.76,57.91,57.5,57.91,13300,13.3322208301843,13.3668439798472,13.2722073707687,13.3668439798472,57620.4077163775,0.0,1.0
2004-08-03,58.52,58.72,58.27,58.3,1800,13.5076447884762,13.5538089880267,13.4499395390381,13.4568641689707,7798.25066838191,0.0,1.0
2004-08-04,59.06,59.17,58.64,58.64,10100,13.6322881272626,13.6576784370153,13.5353433082065,13.5353433082065,43756.8509725872,0.0,1.0
2004-08-05,58.4,58.67,58.4,58.67,3000,13.4799462687459,13.5422679381391,13.4799462687459,13.5422679381391,12997.0844473032,0.0,1.0
2004-08-06,58.64,58.79,58.59,58.75,800,13.5353433082065,13.5699664578694,13.5238022583189,13.5607336179593,3465.88918594752,0.0,1.0
2004-08-09,58.77,59.02,58.77,58.95,15400,13.5653500379143,13.6230552873525,13.5653500379143,13.6068978175098,66718.3668294898,0.0,1.0
2004-08-10,58.4,58.4,58.22,58.33,11600,13.4799462687459,13.4799462687459,13.4383984891505,13.4637887989032,50255.393196239,0.0,1.0
2004-08-11,57.54,57.83,57.54,57.83,1200,13.2814402106788,13.348378300027,13.2814402106788,13.348378300027,5198.83377892126,0.0,1.0
2004-08-12,57.78,57.8,57.48,57.55,20800,13.3368372501394,13.3414536700944,13.2675909508136,13.2837484206563,90113.1188346351,0.0,1.0
2004-08-13,58.05,58.1,57.78,58.05,65200,13.3991589195325,13.4106999694202,13.3368372501394,13.3991589195325,282469.968654723,0.0,1.0
2004-08-16,58.78,58.78,58.49,58.49,13600,13.5676582478919,13.5676582478919,13.5007201585436,13.5007201585436,58920.1161611076,0.0,1.0
2004-08-17,59.08,59.23,58.59,58.6,11700,13.6369045472176,13.6715276968805,13.5238022583189,13.5261104682964,50688.6293444824,0.0,1.0
2004-08-18,58.75,58.75,58.58,58.65,3700,13.5607336179593,13.5607336179593,13.5214940483414,13.537651518184,16029.7374850072,0.0,1.0
2004-08-19,58.62,59.1985,58.41,58.99,11600,13.5307268882515,13.6642568354513,13.4822544787234,13.6161306574199,50255.3931962388,0.0,1.0
2004-08-20,59.5,59.5,58.68,58.68,8700,13.7338493662737,13.7338493662737,13.5445761481166,13.5445761481166,37691.5448971791,0.0,1.0
2004-08-23,59.61,59.61,59.39,59.39,76300,13.7592396760264,13.7592396760264,13.7084590565209,13.7084590565209,330559.181109745,0.0,1.0
2004-08-24,58.4,59.05,58.4,58.95,4700,13.4799462687459,13.629979917285,13.4799462687459,13.6068978175098,20362.0989674417,0.0,1.0
2004-08-25,59.29,59.3,58.42,58.42,9400,13.6853769567456,13.6876851667232,13.484562688701,13.484562688701,40724.1979348834,0.0,1.0
2004-08-26,59.71,59.71,59.48,59.48,6600,13.7823217758017,13.7823217758017,13.7292329463186,13.7292329463186,28593.585784067,0.0,1.0
2004-08-27,59.27,59.36,59.12,59.36,17300,13.6807605367906,13.7015344265883,13.6461373871277,13.7015344265883,74949.8536461149,0.0,1.0
2004-08-30,59.58,59.63,59.44,59.44,600,13.7523150460939,13.7638560959815,13.7200001064085,13.7200001064085,2599.41688946063,0.0,1.0
2004-08-31,60.35,60.35,59.7,59.71,19800,13.9300472143633,13.9300472143633,13.7800135658242,13.7823217758017,85780.7573522009,0.0,1.0
2004-09-01,59.85,60.16,59.8,59.8,26000,13.814636715487,13.8861912247903,13.8030956655994,13.8030956655994,112641.398543295,0.0,1.0
2004-09-02,60.68,60.8685,60.45,60.56,3100,14.0062181436216,14.049727901698,13.9531293141385,13.9785196238913,13430.3205955466,0.0,1.0
2004-09-03,60.48,60.48,60.09,60.15,18300,13.9600539440711,13.9600539440711,13.8700337549476,13.8838830148128,79282.2151285494,0.0,1.0
2004-09-07,59.82,59.82,59.57,59.73,4100,13.8077120855545,13.8077120855545,13.7500068361163,13.7869381957567,17762.682077981,0.0,1.0
2004-09-08,59.69,59.69,59.55,59.55,1300,13.7777053558466,13.7777053558466,13.7453904161613,13.7453904161613,5632.06992716473,0.0,1.0
2004-09-09,59.95,59.97,59.7,59.7,1700,13.8377188152623,13.8423352352173,13.7800135658242,13.7800135658242,7365.01452013846,0.0,1.0
2004-09-10,61.26,61.4,60.58,60.71,19900,14.1400943223181,14.1724092620034,13.9831360438464,14.0131427735542,86213.9935004442,0.0,1.0
2004-09-13,61.08,61.37,61.05,61.25,8000,14.0985465427226,14.1654846320708,14.09162191279,14.1377861123405,34658.8918594752,0.0,1.0
2004-09-14,61.85,62.29,61.53,61.99,900,14.276278710992,14.3778399500031,14.2024159917112,14.3085936506774,3899.12533419096,0.0,1.0
2004-09-15,61.1,61.39,60.98,61.39,13600,14.1031629626777,14.1701010520259,14.0754644429474,14.1701010520259,58920.1161611076,0.0,1.0
2004-09-16,62.22,62.22,61.39,61.57,32800,14.3616824801605,14.3616824801605,14.1701010520259,14.2116488316213,142101.456623848,0.0,1.0
2004-09-17,62.7,62.71,62.31,62.35,4300,14.4724765590817,14.4747847690592,14.3824563699582,14.3916892098683,18629.1543744678,0.0,1.0
2004-09-20,63.04,63.16,62.74,62.88,9500,14.5509556983175,14.5786542180478,14.4817093989918,14.5140243386771,41157.4340831267,0.0,1.0
2004-09-21,64.33,64.48,63.83,63.88,19900,14.8487147854182,14.8833379350811,14.733304286542,14.7448453364296,86213.9935004446,0.0,1.0
2004-09-22,63.35,63.55,63.24,63.3,17100,14.6225102076208,14.6686744071713,14.597119897868,14.6109691577332,74083.381349628,0.0,1.0
2004-09-23,63.93,64.3,63.92,64.3,7900,14.7563863863172,14.8417901554857,14.7540781763397,14.8417901554857,34225.6557112318,0.0,1.0
2004-09-24,64.17,64.21,63.93,64.19,13100,14.8117834257778,14.8210162656879,14.7563863863172,14.8163998457329,56753.9354198906,0.0,1.0
2004-09-27,63.9,63.95,63.55,63.81,1800,14.7494617563847,14.7610028062723,14.6686744071713,14.7286878665869,7798.25066838188,0.0,1.0
2004-09-28,64.92,65.03,64.29,64.29,4700,14.9848991740922,15.010289483845,14.8394819455081,14.8394819455081,20362.0989674416,0.0,1.0
2004-09-29,65.09,65.09,64.7,64.7,5900,15.0241387437101,15.0241387437101,14.9341185545867,14.9341185545867,25560.932746363,0.0,1.0
2004-09-30,65.0,65.2485,64.75,64.8,14800,15.0033648539124,15.0607238718539,14.9456596044743,14.9572006543619,64118.949940029,0.0,1.0
2004-10-01,65.58,65.6,65.1,65.2,17900,15.1372410326089,15.1418574525639,15.0264469536877,15.0495290534629,77549.2705355754,0.0,1.0
2004-10-04,65.13,65.29,65.05,65.1,63500,15.0333715836202,15.0703029432606,15.0149059038,15.0264469536877,275104.954134584,0.0,1.0
2004-10-05,64.71,64.75,64.25,64.25,3900,14.9364267645642,14.9456596044743,14.830249105598,14.830249105598,16896.2097814941,0.0,1.0
2004-10-06,65.37,65.41,65.11,65.11,10300,15.0887686230808,15.0980014629909,15.0287551636652,15.0287551636652,44623.3232690743,0.0,1.0
2004-10-07,65.15,65.42,65.14,65.37,7000,15.0379880035753,15.1003096729685,15.0356797935978,15.0887686230808,30326.5303770407,0.0,1.0
2004-10-08,65.87,66.04,65.75,65.75,3200,15.2041791219571,15.243418691575,15.1764806022268,15.1764806022268,13863.55674379,0.0,1.0
2004-10-11,65.51,66.0,65.44,66.0,32600,15.1210835627662,15.2341858516649,15.1049260929235,15.2341858516649,141234.984327361,0.0,1.0
2004-10-12,64.44,64.65,64.17,64.42,17500,14.874105095171,14.922577504699,14.8117834257778,14.869488675216,75816.3259426019,0.0,1.0
2004-10-13,63.58,63.58,62.85,63.12,13500,14.6755990371039,14.6755990371039,14.5070997087445,14.5694213781377,58486.8800128641,0.0,1.0
2004-10-14,64.21,64.39,63.65,63.65,1500,14.8210162656879,14.8625640452834,14.6917565069465,14.6917565069465,6498.5422236516,0.0,1.0
2004-10-15,65.68,65.68,64.85,64.85,12400,15.1603231323841,15.1603231323841,14.9687417042495,14.9687417042495,53721.2823821865,0.0,1.0
2004-10-18,66.14,66.23,65.75,66.13,6200,15.2665007913503,15.287274681148,15.1764806022268,15.2641925813727,26860.6411910931,0.0,1.0
2004-10-19,66.04,66.17,65.84,66.14,20200,15.243418691575,15.2734254212828,15.1972544920245,15.2665007913503,87513.7019451747,0.0,1.0
2004-10-20,65.8,65.8,65.39,65.55,18400,15.1880216521144,15.1880216521144,15.0933850430359,15.1303164026763,79715.4512767928,0.0,1.0
2004-10-21,66.54,66.66,66.15,66.28,8200,15.3588291904513,15.3865277101816,15.2688090013278,15.2988157310356,35525.3641559619,0.0,1.0
2004-10-22,66.876,67.23,66.876,67.01,5500,15.4363850456961,15.5180956789005,15.4363850456961,15.4673150593949,23827.9881533891,0.0,1.0
2004-10-25,66.75,67.19,66.43,67.1,17300,15.4073015999793,15.5088628389904,15.3334388806985,15.4880889491927,74949.8536461149,0.0,1.0
2004-10-26,67.99,67.99,67.13,67.1885,39700,15.6935196371924,15.6935196371924,15.4950135791252,15.5085166074938,171994.750852645,0.0,1.0
2004-10-27,68.36,68.74,68.3,68.57,30100,15.7789234063608,15.8666353855068,15.7650741464957,15.8273958158888,130404.080621275,0.0,1.0
2004-10-28,68.2,68.43,67.81,67.82,5000,15.7419920467204,15.7950808762035,15.6519718575969,15.6542800675745,21661.807412172,0.0,1.0
2004-10-29,68.39,68.39,67.66,68.2,24900,15.7858480362934,15.7858480362934,15.6173487079341,15.7419920467204,107875.800912616,0.0,1.0
2004-11-01,68.69,68.84,68.55,68.65,26800,15.8550943356191,15.889717485282,15.8227793959338,15.845861495709,116107.287729242,0.0,1.0
2004-11-02,68.36,68.51,68.13,68.35,10200,15.7789234063608,15.8135465560237,15.7258345768777,15.7766151963833,44190.0871208308,0.0,1.0
2004-11-03,69.25,69.4,68.85,68.85,11100,15.9843540943605,16.0189772440234,15.8920256952595,15.8920256952595,48089.2124550218,0.0,1.0
2004-11-04,69.95,69.99,69.35,69.54,39300,16.1459287927873,16.1551616326974,16.0074361941358,16.0512921837088,170261.806259671,0.0,1.0
2004-11-05,70.64,70.64,70.13,70.14,8500,16.3051952812365,16.3051952812365,16.1874765723827,16.1897847823603,36825.0726006923,0.0,1.0
2004-11-08,69.9,70.25,69.9,69.98,28700,16.1343877428997,16.215175092113,16.1343877428997,16.1528534227199,124338.774545867,0.0,1.0
2004-11-09,70.49,70.63,70.15,70.22,7300,16.2705721315736,16.302887071259,16.1920929923378,16.2082504621805,31626.2388217711,0.0,1.0
2004-11-10,70.5,70.86,70.39,70.85,24000,16.2728803415512,16.3559759007421,16.2474900317984,16.3536676907645,103976.675578425,0.0,1.0
2004-11-11,71.26,71.32,71.08,71.1,11800,16.4483042998431,16.4621535597082,16.4067565202476,16.4113729402027,51121.8654927257,0.0,1.0
2004-11-12,71.42,71.48,70.9,71.0,29600,16.4852356594835,16.4990849193486,16.3652087406522,16.3882908404274,128237.899880058,0.0,1.0
2004-11-15,72.4,72.4,72.0585,72.1,25400,16.7114402372809,16.7114402372809,16.6326148665484,16.6421939379552,110041.981653834,0.0,1.0
2004-11-16,72.3885,72.3885,71.85,71.95,14100,16.7087857958067,16.7087857958067,16.584488688517,16.6075707882923,61086.2969023251,0.0,1.0
2004-11-17,73.4,73.55,72.93,72.93,21500,16.9422612350334,16.9768843846963,16.8337753660897,16.8337753660897,93145.7718723394,0.0,1.0
2004-11-18,72.98,73.1,72.55,72.7,22500,16.8453164159774,16.8730149357076,16.7460633869438,16.7806865366067,97478.1333547735,0.0,1.0
2004-11-19,73.0,73.15,72.9,73.1,26000,16.8499328359324,16.8845559855953,16.8268507361572,16.8730149357076,112641.398543294,0.0,1.0
2004-11-22,73.09,73.09,72.61,72.75,23000,16.8707067257301,16.8707067257301,16.7599126468089,16.7922275864943,99644.3140959911,0.0,1.0
2004-11-23,72.85,72.9,72.6,72.9,21000,16.8153096862695,16.8268507361572,16.7576044368314,16.8268507361572,90979.5911311223,0.0,1.0
2004-11-24,73.77,73.77,73.21,73.35,24000,17.0276650042018,17.0276650042018,16.8984052454604,16.9307201851458,103976.675578426,0.0,1.0
2004-11-26,75.61,75.65,75.38,75.6,16500,17.4523756400664,17.4616084799765,17.3992868105833,17.4500674300889,71483.9644601675,0.0,1.0
2004-11-29,77.99,77.99,76.95,77.2,56000,18.0017296147174,18.0017296147174,17.7616757770548,17.8193810264929,242612.243016325,0.0,1.0
2004-11-30,77.53,77.85,77.2,77.8,44400,17.8955519557512,17.969414675032,17.8193810264929,17.9578736251444,192356.849820087,0.0,1.0
2004-12-01,77.98,77.99,77.01,77.18,81100,17.9994214047398,18.0017296147174,17.7755250369199,17.8147646065378,351354.51622543,0.0,1.0
2004-12-02,77.19,77.5,76.52,77.35,22100,17.8170728165154,17.8886273258186,17.6624227480212,17.8540041761558,95745.1887617999,0.0,1.0
2004-12-03,77.73,77.74,76.35,76.6,18200,17.9417161553017,17.9440243652792,17.6231831784033,17.6808884278414,78848.978980306,0.0,1.0
2004-12-06,76.55,76.96,75.96,76.55,41100,17.6693473779538,17.7639839870323,17.5331629892798,17.6693473779538,178060.056928053,0.0,1.0
2004-12-07,75.12,76.3,75.12,76.3,39700,17.3392733511677,17.6116421285156,17.3392733511677,17.6116421285156,171994.750852645,0.0,1.0
2004-12-08,73.8,74.26,73.67,73.75,53800,17.0345896341344,17.1407672931006,17.0045829044266,17.0230485842468,233081.04775497,0.0,1.0
2004-12-09,75.04,75.04,74.06,74.1,62600,17.3208076713475,17.3208076713475,17.09460309355,17.1038359334601,271205.828800393,0.0,1.0
2004-12-10,74.5,74.77,73.57,73.8,14000,17.1961643325611,17.2584860019543,16.9815008046513,17.0345896341344,60653.0607540816,0.0,1.0
2004-12-13,76.2,76.31,75.41,75.62,34400,17.5885600287404,17.6139503384932,17.4062114405159,17.4546838500439,149033.234995743,0.0,1.0
2004-12-14,76.95,77.15,76.1,76.1,31100,17.7616757770548,17.8078399766053,17.5654779289651,17.5654779289651,134736.442103709,0.0,1.0
2004-12-15,78.01,78.01,76.8,76.8,33600,18.0063460346724,18.0063460346724,17.7270526273919,17.7270526273919,145567.345809796,0.0,1.0
2004-12-16,76.45,77.85,76.45,77.85,14300,17.6462652781785,17.969414675032,17.6462652781785,17.969414675032,61952.7691988119,0.0,1.0
2004-12-17,77.17,77.17,76.6,76.8,7200,17.8124563965603,17.8124563965603,17.6808884278414,17.7270526273919,31193.0026735276,0.0,1.0
2004-12-20,77.89,78.07,77.5,77.5,19900,17.9786475149421,18.0201952945376,17.8886273258186,17.8886273258186,86213.9935004444,0.0,1.0
2004-12-21,79.22,79.33,78.35,78.5,35300,18.2856394419529,18.3110297517057,18.0848251739083,18.1194483235711,152932.360329934,0.0,1.0
2004-12-22,80.32,80.35,79.17,79.3,61200,18.5395425394807,18.5464671694133,18.2740983920653,18.3041051217731,265140.522724985,0.0,1.0
2004-12-23,78.8,79.0,78.53,78.53,86600,18.4675263881819,18.5143982825682,18.4042493307605,18.4042493307605,369517.815031633,1.208,1.0
2004-12-27,78.63,78.63,78.26,78.4,13700,18.4276852779536,18.4276852779536,18.340972273339,18.3737825994094,58457.2063040805,0.0,1.0
2004-12-28,79.45,79.45,78.85,78.85,21000,18.6198600449372,18.6198600449372,18.4792443617785,18.4792443617785,89605.9366704884,0.0,1.0
2004-12-29,78.77,79.05,78.41,78.7,62500,18.460495604024,18.5261162561647,18.3761261941287,18.4440904409888,266684.335328834,0.0,1.0
2004-12-30,79.4,79.55,78.8,79.0,8800,18.6081420713407,18.6432959921303,18.4675263881819,18.5143982825682,37549.1544142998,0.0,1.0
2004-12-31,79.6,79.65,79.2,79.2,8600,18.6550139657269,18.6667319393235,18.5612701769544,18.5612701769544,36695.7645412476,0.0,1.0
2005-01-03,80.3,80.55,79.0,79.0,40400,18.8190655960788,18.8776554640616,18.5143982825682,18.5143982825682,172384.754356558,0.0,1.0
2005-01-04,77.31,78.7,77.05,78.4,58400,18.1183307750044,18.4440904409888,18.0573973123022,18.3737825994094,249189.842931262,0.0,1.0
2005-01-05,75.21,75.85,74.55,75.85,43900,17.6261758839487,17.7761659459847,17.4714986324741,17.7761659459847,187319.077134974,0.0,1.0
2005-01-06,73.0,73.49,72.59,73.2,62300,17.1082414509807,17.223077592227,17.0121540674889,17.155113345367,265830.945455782,0.0,1.0
2005-01-07,73.39,73.5,73.1,73.4,114700,17.1996416450339,17.2254211869463,17.1316773981738,17.2019852397532,489419.092195476,0.0,1.0
2005-01-10,74.7,75.23,73.75,73.9,44200,17.5066525532638,17.6308630733874,17.2840110549291,17.3191649757188,188599.161944552,0.0,1.0
2005-01-11,74.35,74.4,73.7,74.4,31900,17.4246267380879,17.4363447116844,17.2722930813326,17.4363447116844,136115.684751837,0.0,1.0
2005-01-12,74.83,74.83,74.12,74.23,17800,17.5371192846149,17.5371192846149,17.3707240595437,17.3965036014561,75951.6987016519,0.0,1.0
2005-01-13,73.01,74.15,73.0,74.15,10100,17.1105850457,17.3777548437016,17.1082414509807,17.3777548437016,43096.1885891397,0.0,1.0
2005-01-14,73.41,74.1,73.3815,73.55,10600,17.2043288344725,17.3660368701051,17.1976495895225,17.2371391605429,45229.6632717703,0.0,1.0
2005-01-18,71.41,71.5,70.8,71.15,29200,16.73560989061,16.7567022430838,16.592650612732,16.6746764279079,124594.921465632,0.0,1.0
2005-01-19,70.36,71.65,70.36,71.42,34200,16.4895324450822,16.7918561638735,16.4895324450822,16.7379534853293,145929.668291938,0.0,1.0
2005-01-20,70.62,70.9,70.28,70.67,29400,16.5504659077843,16.6160865599251,16.4707836873277,16.5621838813809,125448.311338684,0.0,1.0
2005-01-21,72.4,72.6,71.46,71.75,18000,16.967625767822,17.0144976622082,16.7473278642066,16.8152921110667,76805.0885747041,0.0,1.0
2005-01-24,73.77,73.9785,73.01,73.3,44600,17.2886982443678,17.3375621942654,17.1105850457,17.1785492925601,190305.941690656,0.0,1.0
2005-01-25,72.15,73.73,72.1,73.73,37100,16.9090358998391,17.2793238654905,16.8973179262426,17.2793238654905,158303.821451196,0.0,1.0
2005-01-26,73.53,73.62,73.05,73.05,18300,17.2324519711043,17.2535443235781,17.1199594245773,17.1199594245773,78085.1733842825,0.0,1.0
2005-01-27,72.7,74.8,72.65,74.55,40100,17.0379336094013,17.5300885004569,17.0262156358048,17.4714986324741,171104.66954698,0.0,1.0
2005-01-28,74.24,74.24,73.8,74.05,7600,17.3988471961754,17.3988471961754,17.2957290285257,17.3543188965085,32428.8151759863,0.0,1.0
2005-01-31,74.4,74.9,74.36,74.7,13900,17.4363447116844,17.5535244476501,17.4269703328072,17.5066525532638,59310.5961771329,0.0,1.0
2005-02-01,74.25,74.47,73.59,73.92,39100,17.4011907908948,17.4527498747196,17.2465135394201,17.3238521651574,166837.720181718,0.0,1.0
2005-02-02,73.41,74.2,73.25,74.2,15300,17.2043288344725,17.3894728172982,17.1668313189635,17.3894728172982,65284.3252884987,0.0,1.0
2005-02-03,72.74,72.74,72.11,72.35,18100,17.0473079882786,17.0473079882786,16.8996615209619,16.9559077942254,77231.7835112303,0.0,1.0
2005-02-04,73.05,73.12,72.4,72.68,35300,17.1199594245773,17.1363645876125,16.967625767822,17.0332464199627,150623.312593725,0.0,1.0
2005-02-07,71.6,72.1,71.6,72.0,19400,16.780138190277,16.8973179262426,16.780138190277,16.8738819790495,82778.81768607,0.0,1.0
2005-02-08,71.3,71.6,71.05,71.4,10100,16.7098303486976,16.780138190277,16.6512404807148,16.7332662958907,43096.1885891396,0.0,1.0
2005-02-09,72.52,72.57,71.55,71.55,19000,16.9957489044537,17.0074668780503,16.7684202166804,16.7684202166804,81072.0379399657,0.0,1.0
2005-02-10,73.38,73.38,72.47,72.49,5000,17.1972980503146,17.1972980503146,16.9840309308571,16.9887181202958,21334.7468263067,0.0,1.0
2005-02-11,74.6,74.75,73.85,73.85,6500,17.4832166060707,17.5183705268604,17.3074470021223,17.3074470021223,27735.1708741987,0.0,1.0
2005-02-14,75.84,75.84,75.0,75.0,19600,17.7738223512654,17.7738223512654,17.5769603948432,17.5769603948432,83632.2075591226,0.0,1.0
2005-02-15,76.28,76.28,74.8,75.8,9300,17.8769405189152,17.8769405189152,17.5300885004569,17.7644479723882,39682.6290969305,0.0,1.0
2005-02-16,76.11,76.15,75.77,76.0,17500,17.8370994086869,17.8464737875641,17.7574171882302,17.8113198667744,74671.6138920735,0.0,1.0
2005-02-17,77.25,77.25,76.65,76.9,21100,18.1042692066885,18.1042692066885,17.9636535235297,18.0222433915125,90032.6316070144,0.0,1.0
2005-02-18,77.4,77.52,77.25,77.25,2700,18.1394231274782,18.1675462641099,18.1042692066885,18.1042692066885,11520.7632862056,0.0,1.0
2005-02-22,80.07,80.5,79.3,79.3,29900,18.7651629175346,18.865937490465,18.5847061241475,18.5847061241475,127581.786021314,0.0,1.0
2005-02-23,79.87,80.4,79.69,80.2,24000,18.7182910231483,18.8425015432719,18.6761063182007,18.7956296488856,102406.784766273,0.0,1.0
2005-02-24,80.39,80.39,79.4,79.91,29200,18.8401579485526,18.8401579485526,18.6081420713407,18.7276654020256,124594.921465631,0.0,1.0
2005-02-25,82.35,82.5,80.21,80.25,33600,19.2995025135378,19.3346564343275,18.797973243605,18.8073476224822,143369.498672781,0.0,1.0
2005-02-28,80.55,83.05,80.55,82.9,59100,18.8776554640616,19.4635541438897,18.8776554640616,19.4284002231,252176.707486945,0.0,1.0
2005-03-01,80.81,81.0,80.65,80.85,14500,18.9385889267637,18.9831172264306,18.9010914112547,18.947963305641,61870.7657962896,0.0,1.0
2005-03-02,79.65,79.87,79.2,79.2,22900,18.6667319393235,18.7182910231483,18.5612701769544,18.5612701769544,97713.1404644847,0.0,1.0
2005-03-03,78.97,79.65,78.5,79.65,9700,18.5073674984102,18.6667319393235,18.3972185466025,18.6667319393235,41389.4088430351,0.0,1.0
2005-03-04,81.78,81.8,79.9,79.9,12700,19.165917614537,19.1706048039756,18.7253218073063,18.7253218073063,54190.2569388192,0.0,1.0
2005-03-07,80.84,80.87,80.35,80.5,31200,18.9456197109216,18.9526504950796,18.8307835696753,18.865937490465,133128.820196154,0.0,1.0
2005-03-08,82.0,82.45,81.87,81.95,28400,19.2174766983619,19.3229384607309,19.1870099670108,19.2057587247653,121181.361973422,0.0,1.0
2005-03-09,82.85,83.05,82.21,82.3,19700,19.4166822495034,19.4635541438897,19.2666921874674,19.2877845399413,84058.9024956487,0.0,1.0
2005-03-10,81.12,81.68,80.92,81.55,45500,19.0112403630624,19.1424816673439,18.9643684686761,19.1120149359928,194146.196119391,0.0,1.0
2005-03-11,80.43,81.65,80.38,81.1,7800,18.8495323274298,19.1354508831859,18.8378143538333,19.0065531736238,33282.2050490386,0.0,1.0
2005-03-14,79.4,79.75,79.1,79.75,15700,18.6081420713407,18.6901678865166,18.5378342297613,18.6901678865166,66991.105034603,0.0,1.0
2005-03-15,76.43,78.05,76.43,78.05,51800,17.9120944397049,18.2917567842335,17.9120944397049,18.2917567842335,221027.977120537,0.0,1.0
2005-03-16,76.16,76.65,76.16,76.6,17100,17.8488173822834,17.9636535235297,17.8488173822834,17.9519355499332,72964.8341459692,0.0,1.0
2005-03-17,77.5,77.51,75.7,76.05,34800,18.1628590746713,18.1652026693906,17.7410120251951,17.823037840371,148489.837911095,0.0,1.0
2005-03-18,76.95,77.6,76.93,77.25,24300,18.0339613651091,18.1862950218644,18.0292741756705,18.1042692066885,103686.869575851,0.0,1.0
2005-03-21,74.72,76.65,74.7,76.65,37200,17.5113397427024,17.9636535235297,17.5066525532638,17.9636535235297,158730.516387723,0.0,1.0
2005-03-22,73.62,76.0,73.62,75.11,36700,17.2535443235781,17.8113198667744,17.2535443235781,17.6027399367556,156597.041705091,0.0,1.0
2005-03-23,72.18,73.33,72.1,73.15,30800,16.9160666839971,17.185580076718,16.8973179262426,17.1433953717704,131422.040450049,0.0,1.0
2005-03-24,72.3,72.73,72.05,72.1,20700,16.9441898206288,17.0449643935593,16.885599952646,16.8973179262426,88325.8518609101,0.0,1.0
2005-03-28,71.0,71.29,70.85,70.85,9800,16.6395225071182,16.7074867539783,16.6043685863285,16.6043685863285,41816.1037795613,0.0,1.0
2005-03-29,70.35,71.3,70.35,71.1,18200,16.4871888503629,16.7098303486976,16.4871888503629,16.6629584543113,77658.4784477566,0.0,1.0
2005-03-30,72.75,72.75,71.15,71.46,17400,17.0496515829979,17.0496515829979,16.6746764279079,16.7473278642066,74244.9189555474,0.0,1.0
2005-03-31,73.2,73.5,72.9,73.5,20000,17.155113345367,17.2254211869463,17.0848055037876,17.2254211869463,85338.9873052267,0.0,1.0
2005-04-01,74.3,74.54,74.12,74.47,21600,17.4129087644913,17.4691550377548,17.3707240595437,17.4527498747196,92166.1062896452,0.0,1.0
2005-04-04,73.0,73.55,72.61,73.55,12800,17.1082414509807,17.2371391605429,17.0168412569275,17.2371391605429,54616.9518753453,0.0,1.0
2005-04-05,73.6285,73.64,73.07,73.07,9000,17.2555363790895,17.2582315130167,17.1246466140159,17.1246466140159,38402.5442873521,0.0,1.0
2005-04-06,74.8,74.82,74.56,74.65,11900,17.5300885004569,17.5347756898956,17.4738422271934,17.4949345796673,50776.6974466102,0.0,1.0
2005-04-07,74.62,74.89,74.5,74.65,7300,17.4879037955093,17.5511808529307,17.4597806588776,17.4949345796673,31148.7303664079,0.0,1.0
2005-04-08,74.5,74.56,74.25,74.38,3600,17.4597806588776,17.4738422271934,17.4011907908948,17.4316575222458,15361.0177149408,0.0,1.0
2005-04-11,74.24,74.55,74.24,74.55,10500,17.3988471961754,17.4714986324741,17.3988471961754,17.4714986324741,44802.9683352443,0.0,1.0
2005-04-12,74.28,74.28,73.3,73.35,14600,17.4082215750527,17.4082215750527,17.1785492925601,17.1902672661566,62297.4607328157,0.0,1.0
2005-04-13,72.86,73.35,72.7,72.7,10700,17.0754311249103,17.1902672661566,17.0379336094013,17.0379336094013,45656.3582082965,0.0,1.0
2005-04-14,71.45,72.0,71.45,72.0,11100,16.7449842694873,16.8738819790495,16.7449842694873,16.8738819790495,47363.1379544009,0.0,1.0
2005-04-15,70.65,71.87,70.65,71.4,14900,16.5574966919423,16.8434152476984,16.5574966919423,16.7332662958907,63577.545542394,0.0,1.0
2005-04-18,71.04,71.05,70.11,70.4,10900,16.6488968859955,16.6512404807148,16.4309425770994,16.4989068239595,46509.7480813486,0.0,1.0
2005-04-19,73.23,73.23,72.25,72.4,18400,17.1621441295249,17.1621441295249,16.9324718470323,16.967625767822,78511.8683208088,0.0,1.0
2005-04-20,73.13,73.39,72.4,72.4,9000,17.1387081823318,17.1996416450339,16.967625767822,16.967625767822,38402.5442873521,0.0,1.0
2005-04-21,73.6,73.6,73.18,73.2,35000,17.2488571341394,17.2488571341394,17.1504261559283,17.155113345367,149343.227784148,0.0,1.0
2005-04-22,72.55,73.5015,72.43,73.5,20300,17.0027796886116,17.2257727261542,16.9746565519799,17.2254211869463,86619.0721148056,0.0,1.0
2005-04-25,72.51,72.65,72.41,72.5,16000,16.9934053097344,17.0262156358048,16.9699693625413,16.9910617150151,68271.1898441816,0.0,1.0
2005-04-26,72.59,73.15,72.51,73.14,11200,17.0121540674889,17.1433953717704,16.9934053097344,17.1410517770511,47789.8328909271,0.0,1.0
2005-04-27,72.97,73.0,72.51,72.6,19800,17.1012106668228,17.1082414509807,16.9934053097344,17.0144976622082,84485.5974321745,0.0,1.0
2005-04-28,70.68,71.53,70.62,71.53,5800,16.5645274761002,16.7637330272418,16.5504659077843,16.7637330272418,24748.3063185159,0.0,1.0
2005-04-29,71.72,72.1,71.21,72.1,19600,16.8082613269087,16.8973179262426,16.6887379962238,16.8973179262426,83632.2075591225,0.0,1.0
2005-05-02,71.41,72.2,71.14,72.2,18200,16.73560989061,16.9207538734357,16.6723328331886,16.9207538734357,77658.4784477567,0.0,1.0
2005-05-03,71.9,72.13,71.8,71.8,8800,16.8504460318563,16.9043487104005,16.8270100846632,16.8270100846632,37549.1544142999,0.0,1.0
2005-05-04,74.1,74.15,73.15,73.15,46600,17.3660368701051,17.3777548437016,17.1433953717704,17.1433953717704,198839.840421178,0.0,1.0
2005-05-05,74.85,75.0,74.43,74.75,18500,17.5418064740535,17.5769603948432,17.4433754958424,17.5183705268604,78938.5632573349,0.0,1.0
2005-05-06,75.41,75.41,74.32,74.45,24600,17.673047778335,17.673047778335,17.4175959539299,17.448062685281,104966.954385429,0.0,1.0
2005-05-09,75.45,75.65,75.23,75.55,13000,17.6824221572122,17.7292940515985,17.6308630733874,17.7058581044054,55470.3417483977,0.0,1.0
2005-05-10,73.96,74.75,73.96,74.75,2800,17.3332265440347,17.5183705268604,17.3332265440347,17.5183705268604,11947.4582227318,0.0,1.0
2005-05-11,74.13,74.3,74.05,74.3,31400,17.373067654263,17.4129087644913,17.3543188965085,17.4129087644913,133982.210069206,0.0,1.0
2005-05-12,72.0,73.65,71.95,73.65,20900,16.8738819790495,17.260575107736,16.8621640054529,17.260575107736,89179.241733962,0.0,1.0
2005-05-13,70.64,71.4,70.532,71.3,7600,16.555153097223,16.7332662958907,16.5298422742544,16.7098303486976,32428.8151759862,0.0,1.0
2005-05-16,71.61,71.61,70.97,70.97,4600,16.7824817849963,16.7824817849963,16.6324917229603,16.6324917229603,19627.9670802022,0.0,1.0
2005-05-17,70.71,70.75,70.2,70.75,17400,16.5715582602582,16.5809326391354,16.4520349295732,16.5809326391354,74244.9189555473,0.0,1.0
2005-05-18,72.08,72.08,71.25,71.25,22000,16.892630736804,16.892630736804,16.698112375101,16.698112375101,93872.8860357494,0.0,1.0
2005-05-19,72.0,72.26,71.79,72.0,38700,16.8738819790495,16.9348154417516,16.8246664899439,16.8738819790495,165130.940435614,0.0,1.0
2005-05-20,70.84,71.05,70.55,71.0,10000,16.6020249916092,16.6512404807148,16.5340607447492,16.6395225071182,42669.4936526135,0.0,1.0
2005-05-23,71.34,71.4,71.01,71.37,10400,16.7192047275748,16.7332662958907,16.6418661018375,16.7262355117328,44376.2733987181,0.0,1.0
2005-05-24,71.13,71.13,70.48,70.83,22700,16.6699892384693,16.6699892384693,16.517655581714,16.5996813968899,96859.7505914325,0.0,1.0
2005-05-25,71.7715,71.97,71.4,71.45,3000,16.8203308397132,16.8668511948915,16.7332662958907,16.7449842694873,12800.848095784,0.0,1.0
2005-05-26,71.78,71.78,71.13,71.4,23000,16.8223228952246,16.8223228952246,16.6699892384693,16.7332662958907,98139.835401011,0.0,1.0
2005-05-27,72.7,72.7,71.3,71.45,7400,17.0379336094013,17.0379336094013,16.7098303486976,16.7449842694873,31575.425302934,0.0,1.0
2005-05-31,69.2,70.8,68.25,70.66,64100,16.217675457642,16.592650612732,15.9950339593073,16.5598402866616,273511.454313252,0.0,1.0
2005-06-01,67.9,68.43,67.6,67.85,27900,15.9130081441314,16.0372186642549,15.842700302552,15.9012901705348,119047.887290791,0.0,1.0
2005-06-02,69.17,69.44,68.4,68.4,24500,16.210644673484,16.2739217309055,16.030187880097,16.030187880097,104540.259448903,0.0,1.0
2005-06-03,68.9,70.0,68.82,69.45,20800,16.1473676160626,16.405163035187,16.1286188583081,16.2762653256248,88752.5467974361,0.0,1.0
2005-06-06,71.27,71.34,70.8,71.0,25600,16.7027995645397,16.7192047275748,16.592650612732,16.6395225071182,109233.90375069,0.0,1.0
2005-06-07,71.45,72.07,71.25,72.06,18500,16.7449842694873,16.8902871420846,16.698112375101,16.8879435473653,78938.5632573348,0.0,1.0
2005-06-08,69.64,71.18,69.64,71.18,7400,16.3207936252917,16.6817072120658,16.3207936252917,16.6817072120658,31575.425302934,0.0,1.0
2005-06-09,69.82,69.82,67.0,67.0,7300,16.3629783302394,16.3629783302394,15.7020846193932,15.7020846193932,31148.7303664077,0.0,1.0
2005-06-10,69.85,70.05,69.76,69.9,9800,16.3700091143973,16.4168810087835,16.3489167619235,16.3817270879939,41816.1037795612,0.0,1.0
2005-06-13,70.16,70.31,69.5,69.64,5500,16.442660550696,16.4778144714857,16.2879832992214,16.3207936252917,23468.2215089374,0.0,1.0
2005-06-14,69.8,70.14,69.56,70.14,4000,16.3582911408007,16.4379733612573,16.3020448675372,16.4379733612573,17067.7974610454,0.0,1.0
2005-06-15,71.03,71.03,70.37,70.45,1100,16.6465532912762,16.6465532912762,16.4918760398015,16.510624797556,4693.64430178747,0.0,1.0
2005-06-16,71.68,71.83,71.15,71.35,9100,16.7988869480315,16.8340408688211,16.6746764279079,16.7215483222942,38829.2392238782,0.0,1.0
2005-06-17,72.98,73.24,72.35,72.4,29100,17.1035542615421,17.1644877242442,16.9559077942254,16.967625767822,124168.226529105,0.0,1.0
2005-06-20,72.25,72.25,71.93,72.21,9500,16.9324718470323,16.9324718470323,16.8574768160143,16.923097468155,40536.0189699827,0.0,1.0
2005-06-21,72.15,72.23,71.6,71.6,16100,16.9090358998391,16.9277846575936,16.780138190277,16.780138190277,68697.8847807079,0.0,1.0
2005-06-22,72.23,72.25,72.1,72.25,7600,16.9277846575936,16.9324718470323,16.8973179262426,16.9324718470323,32428.8151759863,0.0,1.0
2005-06-23,71.56,72.1,71.5,71.59,15000,16.7707638113997,16.8973179262426,16.7567022430838,16.7777945955577,64004.2404789203,0.0,1.0
2005-06-24,71.66,71.8,71.54,71.66,5800,16.7941997585928,16.8270100846632,16.7660766219611,16.7941997585928,24748.3063185159,0.0,1.0
2005-06-27,72.13,72.13,71.31,71.31,5700,16.9043487104005,16.9043487104005,16.7121739434169,16.7121739434169,24321.6113819897,0.0,1.0
2005-06-28,72.4,72.59,72.25,72.25,13500,16.967625767822,17.0121540674889,16.9324718470323,16.9324718470323,57603.8164310281,0.0,1.0
2005-06-29,72.07,72.3,72.0,72.3,11900,16.8902871420846,16.9441898206288,16.8738819790495,16.9441898206288,50776.6974466102,0.0,1.0
2005-06-30,72.49,72.63,72.2,72.63,3600,16.9887181202958,17.0215284463661,16.9207538734357,17.0215284463661,15361.0177149408,0.0,1.0
2005-07-01,71.06,72.4,71.06,72.4,6700,16.6535840754341,16.967625767822,16.6535840754341,16.967625767822,28588.560747251,0.0,1.0
2005-07-05,71.9,72.02,71.12,71.15,26500,16.8504460318563,16.8785691684881,16.66764564375,16.6746764279079,113074.158179426,0.0,1.0
2005-07-06,72.04,72.59,71.63,71.92,42900,16.8832563579267,17.0121540674889,16.7871689744349,16.855133221295,183052.127769712,0.0,1.0
2005-07-07,72.3,72.3,71.63,71.63,17500,16.9441898206288,16.9441898206288,16.7871689744349,16.7871689744349,74671.6138920737,0.0,1.0
2005-07-08,72.31,72.31,71.79,71.79,5900,16.9465334153481,16.9465334153481,16.8246664899439,16.8246664899439,25175.001255042,0.0,1.0
2005-07-11,75.06,75.06,72.97,73.0,61500,17.5910219631591,17.5910219631591,17.1012106668228,17.1082414509807,262417.385963572,0.0,1.0
2005-07-12,77.66,77.76,76.68,76.9,56100,18.2003565901803,18.2237925373734,17.9706843076877,18.0222433915125,239375.859391162,0.0,1.0
2005-07-13,77.0,77.5,76.88,77.5,11900,18.0456793387057,18.1628590746713,18.0175562020739,18.1628590746713,50776.69744661,0.0,1.0
2005-07-14,78.1,78.5,77.58,77.58,28200,18.30347475783,18.3972185466025,18.1816078324258,18.1816078324258,120327.97210037,0.0,1.0
2005-07-15,77.54,77.78,77.37,77.78,2500,18.1722334535485,18.228479726812,18.1323923433202,18.228479726812,10667.3734131534,0.0,1.0
2005-07-18,77.39,77.65,77.2,77.42,25400,18.1370795327589,18.198012995461,18.0925512330919,18.1441103169168,108380.513877638,0.0,1.0
2005-07-19,77.6,77.6,76.6,76.73,5900,18.1862950218644,18.1862950218644,17.9519355499332,17.9824022812842,25175.001255042,0.0,1.0
2005-07-20,78.57,78.57,76.74,76.74,16600,18.4136237096377,18.4136237096377,17.9847458760035,17.9847458760035,70831.3594633385,0.0,1.0
2005-07-21,78.74,78.8,78.06,78.06,14000,18.453464819866,18.4675263881819,18.2941003789528,18.2941003789528,59737.291113659,0.0,1.0
2005-07-22,78.7,78.7,78.31,78.35,17900,18.4440904409888,18.4440904409888,18.3526902469356,18.3620646258128,76378.3936381781,0.0,1.0
2005-07-25,78.2,78.69,78.2,78.37,11200,18.3269107050232,18.4417468462695,18.3269107050232,18.3667518152515,47789.832890927,0.0,1.0
2005-07-26,77.29,77.532,77.0,77.0,17400,18.1136435855657,18.1703585777731,18.0456793387057,18.0456793387057,74244.9189555476,0.0,1.0
2005-07-27,78.37,78.45,78.2,78.2,8100,18.3667518152515,18.385500573006,18.3269107050232,18.3269107050232,34562.2898586169,0.0,1.0
2005-07-28,78.79,79.05,78.71,78.75,15700,18.4651827934626,18.5261162561647,18.4464340357081,18.4558084145853,66991.1050346032,0.0,1.0
2005-07-29,78.7,78.83,78.56,78.56,5100,18.4440904409888,18.4745571723398,18.4112801149184,18.4112801149184,21761.4417628329,0.0,1.0
2005-08-01,80.35,80.72,80.04,80.04,16700,18.8307835696753,18.9174965742899,18.7581321333767,18.7581321333767,71258.0543998646,0.0,1.0
2005-08-02,81.06,81.28,81.0,81.07,7400,18.9971787947465,19.0487378785714,18.9831172264306,18.9995223894658,31575.425302934,0.0,1.0
2005-08-03,82.47,82.47,81.78,81.78,11300,19.3276256501696,19.3276256501696,19.165917614537,19.165917614537,48216.5278274532,0.0,1.0
2005-08-04,82.44,82.77,82.35,82.4,33000,19.3205948660116,19.3979334917489,19.2995025135378,19.3112204871344,140809.329053625,0.0,1.0
2005-08-05,81.59,82.25,81.59,82.25,14300,19.1213893148701,19.2760665663447,19.1213893148701,19.2760665663447,61017.3759232372,0.0,1.0
2005-08-08,82.49,82.82,82.39,82.39,12700,19.3323128396082,19.4096514653455,19.3088768924151,19.3088768924151,54190.2569388191,0.0,1.0
2005-08-09,82.63,82.63,82.5,82.58,10100,19.3651231656786,19.3651231656786,19.3346564343275,19.353405192082,43096.1885891396,0.0,1.0
2005-08-10,84.5,85.06,84.43,84.9,36800,19.80337537819,19.9346166824715,19.7869702151548,19.8971191669625,157023.736641618,0.0,1.0
2005-08-11,85.62,85.62,84.92,84.92,16600,20.065857986753,20.065857986753,19.9018063564011,19.9018063564011,70831.3594633383,0.0,1.0
2005-08-12,85.25,85.25,84.88,84.88,15900,19.9791449821384,19.9791449821384,19.8924319775239,19.8924319775239,67844.4949076555,0.0,1.0
2005-08-15,85.01,85.01,84.25,84.38,12200,19.9228987088749,19.9228987088749,19.7447855102072,19.7752522415582,52056.7822561885,0.0,1.0
2005-08-16,84.34,84.47,84.13,84.42,13200,19.765877862681,19.7963445940321,19.7166623735754,19.7846266204355,56323.7316214498,0.0,1.0
2005-08-17,82.2,82.68,82.17,82.27,22900,19.2643485927481,19.3768411392751,19.2573178085902,19.2807537557833,97713.140464485,0.0,1.0
2005-08-18,81.61,81.75,81.36,81.36,18200,19.1260765043087,19.1588868303791,19.0674866363259,19.0674866363259,77658.4784477565,0.0,1.0
2005-08-19,81.74,82.73,81.72,82.4,16900,19.1565432356598,19.3885591128717,19.1518560462211,19.3112204871344,72111.4442729166,0.0,1.0
2005-08-22,82.43,83.6,82.43,83.45,9900,19.3182512712923,19.5924518534519,19.3182512712923,19.5572979326622,42242.7987160874,0.0,1.0
2005-08-23,83.04,83.13,82.47,83.0,11700,19.4612105491704,19.4823029016442,19.3276256501696,19.4518361702931,49923.3075735577,0.0,1.0
2005-08-24,82.0,82.84,82.0,82.64,25700,19.2174766983619,19.4143386547841,19.2174766983619,19.3674667603979,109660.598687217,0.0,1.0
2005-08-25,82.5,82.59,82.26,82.5,2200,19.3346564343275,19.3557487868013,19.278410161064,19.3346564343275,9387.28860357497,0.0,1.0
2005-08-26,81.95,82.07,81.77,81.94,10000,19.2057587247653,19.2338818613971,19.1635740198177,19.203415130046,42669.4936526135,0.0,1.0
2005-08-29,82.36,82.52,81.64,81.73,9200,19.3018461082571,19.3393436237661,19.1331072884666,19.1541996409405,39255.9341604045,0.0,1.0
2005-08-30,81.36,81.81,81.05,81.81,11400,19.0674866363259,19.1729483986949,18.9948352000272,19.1729483986949,48643.2227639793,0.0,1.0
2005-08-31,84.6,84.65,82.07,82.07,20800,19.8268113253831,19.8385292989797,19.2338818613971,19.2338818613971,88752.5467974361,0.0,1.0
2005-09-01,86.84,87.07,85.47,85.47,30400,20.3517765425091,20.4056792210533,20.0307040659633,20.0307040659633,129715.260703945,0.0,1.0
2005-09-02,87.95,88.04,87.36,87.59,25100,20.6119155563528,20.6330079088266,20.4736434679133,20.5275461464575,107100.42906806,0.0,1.0
2005-09-06,87.04,87.65,86.92,87.6,102600,20.3986484368953,20.5416077147734,20.3705253002636,20.5298897411768,437789.004875815,0.0,1.0
2005-09-07,87.31,87.49,86.82,86.85,47100,20.4619254943168,20.5041101992644,20.3470893530705,20.3541201372284,200973.315103809,0.0,1.0
2005-09-08,87.09,87.8,86.96,87.73,21700,20.4103664104919,20.5767616355631,20.3798996791408,20.5603564725279,92592.8012261713,0.0,1.0
2005-09-09,87.94,88.06,87.61,87.95,16000,20.6095719616335,20.6376950982652,20.5322333358962,20.6119155563528,68271.1898441815,0.0,1.0
2005-09-12,87.63,87.92,87.31,87.51,54600,20.5369205253348,20.6048847721948,20.4619254943168,20.508797388703,232975.435343269,0.0,1.0
2005-09-13,87.19,87.47,87.1,87.47,15800,20.433802357685,20.4994230098258,20.4127100052112,20.4994230098258,67417.7999711294,0.0,1.0
2005-09-14,87.25,87.45,87.05,87.4,17900,20.4478639260009,20.4947358203872,20.4009920316147,20.4830178467906,76378.3936381782,0.0,1.0
2005-09-15,87.45,87.45,87.16,87.23,28900,20.4947358203872,20.4947358203872,20.4267715735271,20.4431767365623,123314.836656053,0.0,1.0
2005-09-16,88.48,88.5,87.91,88.3,18300,20.7361260764763,20.740813265915,20.6025411774755,20.6939413715287,78085.1733842828,0.0,1.0
2005-09-19,88.34,88.42,87.65,88.37,32300,20.703315750406,20.7220645081605,20.5416077147734,20.7103465345639,137822.464497941,0.0,1.0
2005-09-20,87.78,88.87,87.36,88.81,19900,20.5720744461245,20.8275262705295,20.4736434679133,20.8134647022136,84912.2923687007,0.0,1.0
2005-09-21,88.96,88.96,88.4815,88.55,18900,20.8486186230033,20.8486186230033,20.7364776156842,20.7525312395115,80645.3430034396,0.0,1.0
2005-09-22,88.89,89.11,88.47,88.6,14600,20.8322134599681,20.883772543793,20.733782481757,20.7642492131081,62297.4607328158,0.0,1.0
2005-09-23,87.99,87.99,87.33,87.74,12000,20.62128993523,20.62128993523,20.4666126837554,20.5627000672472,51203.3923831362,0.0,1.0
2005-09-26,88.0,88.24,87.66,87.75,17400,20.6236335299493,20.6798798032128,20.5439513094927,20.5650436619665,74244.9189555476,0.0,1.0
2005-09-27,87.99,88.92,87.92,88.73,29600,20.62128993523,20.8392442441261,20.6048847721948,20.7947159444591,126301.701211736,0.0,1.0
2005-09-28,89.43,89.5,88.84,88.9,108600,20.958767574811,20.9751727378462,20.8204954863716,20.8345570546875,463390.701067383,0.0,1.0
2005-09-29,91.45,91.54,90.26,90.4,53600,21.4321737081121,21.4532660605859,21.1532859365139,21.1860962625843,228708.485978009,0.0,1.0
2005-09-30,92.0,92.06,91.7,91.7,31900,21.5610714176743,21.5751329859902,21.4907635760949,21.4907635760949,136115.684751837,0.0,1.0
2005-10-03,90.59,90.73,90.11,90.53,91200,21.2306245622513,21.2634348883216,21.1181320157243,21.2165629939354,389145.782111834,0.0,1.0
2005-10-04,89.29,90.4985,89.29,90.45,29500,20.9259572487406,21.2091806705696,20.9259572487406,21.1978142361809,125875.00627521,0.0,1.0
2005-10-05,87.92,88.31,87.82,88.04,51600,20.6048847721948,20.696284966248,20.5814488250017,20.6330079088266,220174.587247486,0.0,1.0
2005-10-06,85.26,86.73,85.14,86.73,52300,19.9814885768577,20.3259970005967,19.953365440226,20.3259970005967,223161.451803169,0.0,1.0
2005-10-07,85.28,85.29,84.23,84.44,57300,19.9861757662964,19.9885193610157,19.7400983207686,19.7893138098741,244496.198629475,0.0,1.0
2005-10-10,85.21,85.52,85.21,85.52,23400,19.9697706032612,20.0424220395599,19.9697706032612,20.0424220395599,99846.6151471154,0.0,1.0
2005-10-11,85.99,86.43,85.81,86.33,27200,20.1525709913675,20.2556891590173,20.1103862864199,20.2322532118242,116061.022735109,0.0,1.0
2005-10-12,85.45,86.0,85.08,85.78,31800,20.0260168765247,20.1549145860869,19.9393038719101,20.103355502262,135688.989815311,0.0,1.0
2005-10-13,82.94,82.94,82.09,82.88,54200,19.4377746019773,19.4377746019773,19.2385690508357,19.4237130336614,231268.655597165,0.0,1.0
2005-10-14,82.67,82.67,81.87,82.0,42600,19.3744975445558,19.3744975445558,19.1870099670108,19.2174766983619,181772.042960134,0.0,1.0
2005-10-17,85.28,85.28,84.58,84.69,45400,19.9861757662964,19.9861757662964,19.8221241359445,19.8479036778569,193719.501182865,0.0,1.0
2005-10-18,82.84,84.06,82.84,83.97,28300,19.4143386547841,19.7002572105402,19.4143386547841,19.6791648580664,120754.667036896,0.0,1.0
2005-10-19,82.55,82.55,81.0,81.1,19700,19.3463744079241,19.3463744079241,18.9831172264306,19.0065531736238,84058.9024956484,0.0,1.0
2005-10-20,81.88,83.22,81.88,82.59,23100,19.1893535617301,19.503395254118,19.1893535617301,19.3557487868013,98566.5303375373,0.0,1.0
2005-10-21,81.76,82.2,81.14,82.05,15400,19.1612304250984,19.2643485927481,19.015927552501,19.2291946719584,65711.0202250247,0.0,1.0
2005-10-24,84.5499,84.5499,82.55,82.55,20500,19.8150699158394,19.8150699158394,19.3463744079241,19.3463744079241,87472.4619878575,0.0,1.0
2005-10-25,83.37,84.27,83.35,83.92,17400,19.5385491749077,19.7494726996458,19.5338619854691,19.6674468844699,74244.9189555474,0.0,1.0
2005-10-26,83.95,84.54,83.9,84.47,20200,19.6744776686278,19.8127497570672,19.6627596950312,19.7963445940321,86192.3771782793,0.0,1.0
2005-10-27,82.29,84.14,82.29,84.07,18900,19.2854409452219,19.7190059682947,19.2854409452219,19.7026008052596,80645.3430034397,0.0,1.0
2005-10-28,83.33,83.33,82.37,82.73,25200,19.5291747960304,19.5291747960304,19.3041897029764,19.3885591128717,107527.124004586,0.0,1.0
2005-10-31,83.55,83.58,83.12,83.12,51900,19.5807338798553,19.5877646640132,19.4799593069249,19.4799593069249,221454.672057064,0.0,1.0
2005-11-01,84.75,84.86,84.7,84.8,21800,19.8619652461728,19.8877447880852,19.8502472725762,19.8736832197694,93019.4961626974,0.0,1.0
2005-11-02,86.46,86.46,85.49,85.68,27600,20.2627199431752,20.2627199431752,20.0353912554019,20.0799195550689,117767.802481213,0.0,1.0
2005-11-03,88.2,88.87,88.16,88.41,30400,20.6705054243356,20.8275262705295,20.6611310454583,20.7197209134411,129715.260703945,0.0,1.0
2005-11-04,86.54,87.78,85.58,87.64,98400,20.2814687009297,20.5720744461245,20.0564836078757,20.5392641200541,419867.817541717,0.0,1.0
2005-11-07,86.99,87.53,86.46,86.54,50300,20.3869304632988,20.5134845781417,20.2627199431752,20.2814687009297,214627.553072646,0.0,1.0
2005-11-08,85.559,85.66,85.14,85.66,25400,20.0515620589652,20.0752323656302,19.953365440226,20.0752323656302,108380.513877638,0.0,1.0
2005-11-09,85.53,85.59,84.66,84.75,102700,20.0447656342792,20.058827202595,19.840872893699,19.8619652461728,438215.69981234,0.0,1.0
2005-11-10,86.59,86.79,85.73,85.75,39500,20.2931866745263,20.3400585689125,20.0916375286654,20.096324718104,168544.499927823,0.0,1.0
2005-11-11,86.83,86.83,86.47,86.5,8600,20.3494329477898,20.3494329477898,20.2650635378945,20.2720943220525,36695.7645412476,0.0,1.0
2005-11-14,87.76,88.24,87.73,87.98,30400,20.5673872566858,20.6798798032128,20.5603564725279,20.6189463405107,129715.260703945,0.0,1.0
2005-11-15,87.9,88.4,87.61,87.82,23400,20.6001975827562,20.7173773187218,20.5322333358962,20.5814488250017,99846.6151471156,0.0,1.0
2005-11-16,88.9,88.9,87.7,87.84,36000,20.8345570546875,20.8345570546875,20.55332568837,20.5861360144403,153610.177149408,0.0,1.0
2005-11-17,90.0,90.0,89.04,89.78,24700,21.0923524738118,21.0923524738118,20.8673673807578,21.040793389987,105393.649321955,0.0,1.0
2005-11-18,90.88,90.88,90.36,90.57,82300,21.2985888091113,21.2985888091113,21.1767218837071,21.2259373728126,351169.932761009,0.0,1.0
2005-11-21,92.37,92.37,91.77,91.88,63500,21.6477844222889,21.6477844222889,21.5071687391301,21.5329482810426,270951.284694095,0.0,1.0
2005-11-22,92.04,92.04,90.66,90.66,30600,21.5704457965516,21.5704457965516,21.2470297252864,21.2470297252864,130568.650576997,0.0,1.0
2005-11-23,92.46,92.61,91.66,91.8,54100,21.6688767747627,21.7040306955524,21.4813891972177,21.5141995232881,230841.960660639,0.0,1.0
2005-11-25,92.83,93.35,92.63,93.35,15000,21.7555897793772,21.8774567047815,21.708717884991,21.8774567047815,64004.2404789204,0.0,1.0
2005-11-28,92.11,92.32,91.8001,92.03,47900,21.5868509595867,21.6360664486923,21.5142229592353,21.5681022018322,204386.874596019,0.0,1.0
2005-11-29,90.91,91.45,90.83,91.45,26100,21.3056195932693,21.4321737081121,21.2868708355148,21.4321737081121,111367.378433321,0.0,1.0
2005-11-30,89.7,90.36,89.6401,90.36,37700,21.0220446322325,21.1767218837071,21.0080064998638,21.1767218837071,160863.991070352,0.0,1.0
2005-12-01,91.44,91.55,90.2,90.2,445700,21.4298301133928,21.4556096553052,21.1392243681981,21.1392243681981,1901779.33209698,0.0,1.0
2005-12-02,92.07,92.7,92.07,92.2,111500,21.5774765807095,21.7251230480262,21.5774765807095,21.6079433120606,475764.85422664,0.0,1.0
2005-12-05,92.9,93.19,91.85,91.91,97400,21.7719949424124,21.8399591892725,21.5259174968846,21.5399790652005,415600.868176456,0.0,1.0
2005-12-06,95.02,95.27,93.65,93.7,101600,22.2688370229067,22.3274268908895,21.9477645463609,21.9594825199574,433522.055510552,0.0,1.0
2005-12-07,95.9,96.18,95.6001,95.85,56200,22.4750733582062,22.5406940103469,22.404788952574,22.4633553846096,239802.554327687,0.0,1.0
2005-12-08,95.45,96.19,95.0,95.2,82500,22.3696115958371,22.5430376050662,22.264149833468,22.3110217278543,352023.322634061,0.0,1.0
2005-12-09,94.95,95.31,94.8,95.1,79500,22.2524318598715,22.3368012697667,22.2172779390818,22.2875857806612,339222.474538277,0.0,1.0
2005-12-12,96.2,96.75,96.0,96.4,69500,22.5453811997855,22.6742789093477,22.4985093053993,22.5922530941718,296552.980885664,0.0,1.0
2005-12-13,97.15,97.15,95.97,96.33,55500,22.7680226981202,22.7680226981202,22.4914785212413,22.5758479311366,236815.689772005,0.0,1.0
2005-12-14,95.87,96.45,95.8,96.0,52100,22.4680425740482,22.6039710677683,22.451637411013,22.4985093053993,222308.061930116,0.0,1.0
2005-12-15,95.4,96.16,95.29,96.0,19300,22.3578936222405,22.5360068209083,22.3321140803281,22.4985093053993,82352.1227495442,0.0,1.0
2005-12-16,95.47,95.98,95.4,95.98,27300,22.3742987852757,22.4938221159607,22.3578936222405,22.4938221159607,116487.717671635,0.0,1.0
2005-12-19,97.55,98.59,97.4,97.65,60900,22.8617664868927,23.1055003377012,22.826612566103,22.8852024340858,259857.216344416,0.0,1.0
2005-12-20,97.5,98.22,97.45,97.78,52200,22.8500485132961,23.0187873330866,22.8383305396996,22.9156691654369,222734.756866643,0.0,1.0
2005-12-21,98.51,98.61,97.64,97.8,57700,23.0867515799467,23.1101875271398,22.8828588393665,22.9203563548755,246202.97837558,0.0,1.0
2005-12-22,100.3,100.57,98.7,99.1,39400,23.5062550347036,23.5695320921251,23.1312798796136,23.2250236683861,168117.804991297,0.0,1.0
2005-12-23,98.66,98.8,98.0,98.25,49000,23.582482327825,23.6159462192288,23.4247239826359,23.4844809315711,204997.079306446,1.965258,1.0
2005-12-27,97.86,99.57,97.86,98.9,78900,23.3912600912321,23.7999976219495,23.3912600912321,23.6398489988029,330087.133822011,0.0,1.0
2005-12-28,98.05,98.35,97.4,98.0,75500,23.4366753724229,23.5083837111453,23.2813073051911,23.4247239826359,315862.846686462,0.0,1.0
2005-12-29,99.25,99.32,98.18,98.28,23900,23.7235087273123,23.7402406730142,23.4677489858693,23.4916517654434,99988.3713351848,0.0,1.0
2005-12-30,98.23,98.62,98.0,98.62,33000,23.4797003756563,23.5729212159954,23.4247239826359,23.5729212159954,138059.257492096,0.0,1.0
2006-01-03,104.05,104.49,100.34,100.55,92900,24.87084214687,24.9760143769961,23.9840490246702,24.0342448617759,388657.727909567,0.0,1.0
2006-01-04,103.74,103.88,102.16,102.3,111400,24.7967435301902,24.830207421594,24.4190796129192,24.4525435043229,466054.58438241,0.0,1.0
2006-01-05,102.8,102.93,101.8,101.8,94500,24.5720574021935,24.6031310156399,24.3330296064523,24.3330296064523,395351.510091003,0.0,1.0
2006-01-06,106.45,106.47,104.4,104.7,97400,25.4445088566488,25.4492894125637,24.9545018753794,25.0262102141018,407483.990294854,0.0,1.0
2006-01-09,107.22,107.63,105.85,106.1,86300,25.6285602593696,25.7265616556234,25.3010921792041,25.3608491281394,361045.876411147,0.0,1.0
2006-01-10,106.82,106.82,105.75,106.2,60000,25.5329491410731,25.5329491410731,25.27718939963,25.3847519077136,251016.831803811,0.0,1.0
2006-01-11,109.13,109.5,107.24,107.55,77000,26.0851033492352,26.1735436336594,25.6333408152844,25.7074394319641,322138.267481557,0.0,1.0
2006-01-12,107.0,107.96,106.9,107.5,74800,25.5759741443065,25.805440828218,25.5520713647324,25.6954880421771,312934.316982084,0.0,1.0
2006-01-13,108.7,109.1,107.55,107.55,77700,25.9823213970665,26.077932515363,25.7074394319641,25.7074394319641,325066.797185935,0.0,1.0
2006-01-17,105.83,106.0,104.89,105.65,178200,25.2963116232893,25.3369463485653,25.0716254952926,25.2532866200559,745519.990457319,0.0,1.0
2006-01-18,104.8499,105.3,104.25,104.99,83200,25.0620404806834,25.1696268915465,24.9186477060182,25.0955282748667,348076.673434618,0.0,1.0
2006-01-19,110.95,110.95,108.93,109.0,116700,26.5201339374842,26.5201339374842,26.037297790087,26.0540297357889,488227.737858412,0.0,1.0
2006-01-20,108.47,110.63,108.45,110.4,125100,25.927345004046,26.443645042847,25.9225644481312,26.3886686498265,523370.094310946,0.0,1.0
2006-01-23,111.24,111.3,110.2,110.2,123900,26.5894519982491,26.6037936659936,26.3408630906783,26.3408630906783,518349.75767487,0.0,1.0
2006-01-24,111.1,111.5,110.05,110.23,121100,26.5559881068453,26.6515992251418,26.3050089213171,26.3480339245505,506635.638857359,0.0,1.0
2006-01-25,111.15,112.04,110.8,111.8,103900,26.5679394966324,26.7806742348421,26.484279768123,26.7233075638642,434677.480406933,0.0,1.0
2006-01-26,110.71,111.05,110.16,110.55,126700,26.4627672665063,26.5440367170583,26.3313019788486,26.4245228191877,530063.87649238,0.0,1.0
2006-01-27,113.0,113.3099,112.1,112.25,87500,27.0101409187536,27.0842156326538,26.7950159025865,26.8308700719477,366066.213047224,0.0,1.0
2006-01-30,112.42,112.6,110.55,111.5,223700,26.8715047972237,26.9145298004571,26.4245228191877,26.6515992251418,935874.421241875,0.0,1.0
2006-01-31,114.9,115.0,113.23,113.3,77800,27.4642937306618,27.488196510236,27.0651173117741,27.0818492574759,325485.158572275,0.0,1.0
2006-02-01,116.619,116.67,115.95,116.5,220600,27.8751825115409,27.8873729291237,27.7152729161901,27.8467382038477,922905.218265346,0.0,1.0
2006-02-02,115.63,117.0,114.85,116.42,272800,27.6387840215529,27.9662521017183,27.4523423408748,27.8276159801884,1141289.86193466,0.0,1.0
2006-02-03,113.11,114.11,112.05,112.68,231600,27.0364339762851,27.2754617720263,26.7830645127995,26.9336520241164,968924.970762711,0.0,1.0
2006-02-06,115.5,115.5,113.4,113.85,127300,27.6077104081065,27.6077104081065,27.1057520370501,27.2133145451336,532574.04481042,0.0,1.0
2006-02-07,112.07,114.85,111.4,114.65,173300,26.7878450687143,27.4523423408748,26.6276964455677,27.4045367817265,725020.282526674,0.0,1.0
2006-02-08,111.58,111.66,108.88,109.07,153100,26.6707214488011,26.6898436724604,26.0253464002999,26.0707616814907,640511.282486058,0.0,1.0
2006-02-09,112.71,113.55,111.38,111.38,83900,26.9408228579886,27.1416062064112,26.6229158896529,26.6229158896529,351005.203138996,0.0,1.0
2006-02-10,113.25,114.29,111.82,113.89,74100,27.0698978676889,27.3184867752597,26.728088119779,27.2228756569632,310005.787277706,0.0,1.0
2006-02-13,108.18,109.93,107.55,109.0,196800,25.8580269432811,26.2763255858282,25.7074394319641,26.0540297357889,823335.208316499,0.0,1.0
2006-02-14,108.94,109.31,105.85,106.7,160300,26.0396880680444,26.1281283524686,25.3010921792041,25.5042658055841,670633.302302515,0.0,1.0
2006-02-15,108.62,109.4,108.19,108.7,100800,25.9631991734072,26.1496408540853,25.8604172212385,25.9823213970665,421708.277430403,0.0,1.0
2006-02-16,110.1,110.17,108.25,108.5,135500,26.3169603111042,26.333692256806,25.874758888983,25.9345158379183,566879.678490272,0.0,1.0
2006-02-17,114.1,114.1,111.94,112.7,69900,27.2730714940689,27.2730714940689,26.7567714552679,26.9384325800312,292434.60905144,0.0,1.0
2006-02-21,113.55,114.1,113.04,113.7,95900,27.1416062064112,27.2730714940689,27.0197020305832,27.1774603757724,401208.569499758,0.0,1.0
2006-02-22,114.08,114.5,113.32,113.7,59700,27.2682909381541,27.3686826123654,27.0866298133908,27.1774603757724,249761.747644792,0.0,1.0
2006-02-23,112.64,113.93,112.64,113.6,67500,26.9240909122868,27.2324367687929,26.9240909122868,27.1535575961983,282393.935779287,0.0,1.0
2006-02-24,112.57,113.08,111.58,113.08,119800,26.9073589665849,27.0292631424129,26.6707214488011,27.0292631424129,501196.940834942,0.0,1.0
2006-02-27,111.0701,111.33,110.71,111.2,58700,26.5488411757527,26.6109644998658,26.4627672665063,26.5798908864195,245578.133781395,0.0,1.0
2006-02-28,107.19,108.98,106.93,107.76,179400,25.6213894254973,26.049249179874,25.5592421986046,25.7576352690698,750540.327093395,0.0,1.0
2006-03-01,108.9,108.9,107.27,107.8,147900,26.0301269562147,26.0301269562147,25.6405116491566,25.7671963808994,618756.490396395,0.0,1.0
2006-03-02,110.15,110.2,108.41,109.0,489700,26.3289117008912,26.3408630906783,25.9130033363016,26.0540297357889,2048715.70890544,0.0,1.0
2006-03-03,107.14,108.21,106.79,108.21,88100,25.6094380357103,25.8651977771533,25.5257783072008,25.8651977771533,368576.381365262,0.0,1.0
2006-03-06,104.57,106.75,104.12,106.3,119100,24.9951366006554,25.5162171953712,24.8875740925719,25.4086546872877,498268.411130565,0.0,1.0
2006-03-07,100.66,102.98,99.43,102.0,245500,24.0605379193074,24.6150824054269,23.7665337305457,24.3808351656006,1027077.20346393,0.0,1.0
2006-03-08,102.4,102.44,99.85,100.5,171800,24.4764462838971,24.4860073957267,23.866925404757,24.0222934719888,718744.861731577,0.0,1.0
2006-03-09,102.75,104.3,102.71,103.66,46400,24.5601060124065,24.9305990958053,24.5505449005768,24.7776213065309,194119.683261614,0.0,1.0
2006-03-10,104.54,104.54,102.15,103.27,505400,24.9879657667832,24.9879657667832,24.4166893349618,24.6844004661919,2114398.44656077,0.0,1.0
2006-03-13,105.36,105.77,105.0,105.25,101500,25.183968559291,25.2819699555448,25.0979185528241,25.1576755017594,424636.807134779,0.0,1.0
2006-03-14,109.2,109.25,106.63,107.0,110800,26.1018352949371,26.1137866847242,25.4875338598823,25.5759741443065,463544.416064371,0.0,1.0
2006-03-15,111.73,111.73,110.47,110.92,76800,26.7065756181623,26.7065756181623,26.4054005955284,26.5129631036119,321301.544708878,0.0,1.0
2006-03-16,110.48,110.9,110.0,110.72,76800,26.4077908734858,26.5081825476971,26.29305753153,26.4651575444637,321301.544708878,0.0,1.0
2006-03-17,111.44,112.15,111.07,112.15,40200,26.6372575573973,26.8069672923736,26.5488172729731,26.8069672923736,168181.277308554,0.0,1.0
2006-03-20,110.62,112.13,110.45,112.13,49500,26.4412547648896,26.8021867364588,26.4006200396136,26.8021867364588,207088.886238144,0.0,1.0
2006-03-21,109.0,111.49,109.0,110.6,78600,26.0540297357889,26.6492089471844,26.0540297357889,26.4364742089748,328832.049662992,0.0,1.0
2006-03-22,111.25,111.25,109.47,109.5,40100,26.5918422762065,26.5918422762065,26.1663727997872,26.1735436336594,167762.915922214,0.0,1.0
2006-03-23,111.75,112.63,111.25,111.25,129800,26.7113561740771,26.9217006343293,26.5918422762065,26.5918422762065,543033.079468911,0.0,1.0
2006-03-24,113.9,114.31,111.98,112.5,60300,27.2252659349207,27.3232673311745,26.7663325670976,26.890627020883,252271.91596283,0.0,1.0
2006-03-27,114.59,114.96,113.69,114.83,85000,27.3901951139821,27.4786353984063,27.175070097815,27.44756178496,355607.178388732,0.0,1.0
2006-03-28,112.23,114.23,111.89,113.25,114400,26.8260895160329,27.3041451075152,26.7448200654809,27.0698978676889,478605.425972599,0.0,1.0
2006-03-29,113.9399,113.94,111.51,111.77,45200,27.2348031439707,27.2348270467503,26.6539895030992,26.7161367299919,189099.346625538,0.0,1.0
2006-03-30,116.23,117.14,115.33,116.3,99900,27.7822006989976,27.9997159931221,27.5670756828305,27.7989326446995,417943.024953345,0.0,1.0
2006-03-31,115.01,115.9,114.4,115.9,56300,27.4905867881934,27.703321526403,27.3447798327912,27.703321526403,235537.460509242,0.0,1.0
2006-04-03,118.69,119.8699,117.0,118.0,551400,28.3702090765209,28.6522379727159,27.9662521017183,28.2052798974595,2306844.68427702,0.0,1.0
2006-04-04,120.44,120.55,118.78,119.4,110000,28.788507719068,28.8148007765995,28.3917215781376,28.5399188114972,460197.524973653,0.0,1.0
2006-04-05,120.23,120.56,119.12,120.35,159300,28.7383118819623,28.8171910545569,28.4729910286896,28.7669952174513,666449.688439119,0.0,1.0
2006-04-06,118.59,118.69,116.86,118.5,120600,28.3463062969468,28.3702090765209,27.9327882103146,28.3247937953301,504543.83192566,0.0,1.0
2006-04-07,116.0,117.65,115.8,117.25,108200,27.7272243059771,28.1216201689501,27.6794187468289,28.0260090506536,452667.02001954,0.0,1.0
2006-04-10,116.2,117.25,115.75,116.85,59100,27.7750298651254,28.0260090506536,27.6674673570418,27.9303979323571,247251.579326753,0.0,1.0
2006-04-11,115.55,117.83,115.34,117.45,104100,27.6196617978936,28.1646451721835,27.569465960788,28.0738146098019,435514.203179612,0.0,1.0
2006-04-12,117.1,117.44,116.0,116.0,49400,27.9901548812924,28.0714243318444,27.7272243059771,27.7272243059771,206670.524851805,0.0,1.0
2006-04-13,116.85,117.1,115.69,116.25,55600,27.9303979323571,27.9901548812924,27.6531256892974,27.7869812549124,232608.930804865,0.0,1.0
2006-04-17,118.85,119.22,118.04,118.46,62500,28.4084535238395,28.4968938082637,28.2148410092891,28.3152326835004,261475.866462303,0.0,1.0
2006-04-18,122.7,122.7,120.1401,120.25,61100,29.3287105374431,29.3287105374431,28.7168232831252,28.7430924378772,255618.807053547,0.0,1.0
2006-04-19,123.15,123.15,120.75,122.8,114900,29.4362730455266,29.4362730455266,28.8626063357477,29.3526133170172,480697.232904298,0.0,1.0
2006-04-20,119.55,122.3,118.61,122.1,106700,28.5757729808583,29.2330994191466,28.3510868528616,29.1852938599983,446391.599224444,0.0,1.0
2006-04-21,120.57,120.73,119.16,119.55,82900,28.8195813325143,28.8578257798329,28.4825521405193,28.5757729808583,346821.589275599,0.0,1.0
2006-04-24,118.77,119.5,118.1,119.3,71600,28.3893313001802,28.5638215910713,28.2291826770336,28.516016031923,299546.752619214,0.0,1.0
2006-04-25,117.91,118.84,117.73,118.15,58300,28.1837673958428,28.4060632458821,28.1407423926094,28.2411340668207,243904.688236036,0.0,1.0
2006-04-26,118.95,119.22,118.13,118.3,85300,28.4323563034136,28.4968938082637,28.2363535109059,28.2769882361819,356862.262547751,0.0,1.0
2006-04-27,117.01,118.92,116.8601,117.5,74700,27.9686423796757,28.4251854695414,27.9328121130941,28.0857659995889,312515.955595745,0.0,1.0
2006-04-28,120.68,120.71,119.01,119.6,73800,28.8458743900459,28.8530452239181,28.4466979711581,28.5877243706454,308750.703118687,0.0,1.0
2006-05-01,120.8,121.98,120.7,121.7,83400,28.8745577255348,29.1566105245094,28.8506549459607,29.0896827417019,348913.396207297,0.0,1.0
2006-05-02,122.1,122.21,120.2,120.45,518000,29.1852938599983,29.2115869175299,28.7311410480901,28.7908979970254,2167111.98123957,0.0,1.0
2006-05-03,121.81,122.35,120.5,122.0,145100,29.1159757992334,29.2450508089336,28.8028493868125,29.1613910804242,607042.371578883,0.0,1.0
2006-05-04,122.29,122.64,120.66,120.8,55900,29.2307091411892,29.3143688696986,28.841093834131,28.8745577255348,233864.014963884,0.0,1.0
2006-05-05,124.15,124.25,122.8,123.98,79200,29.6753008412678,29.6992036208419,29.3526133170172,29.6346661159918,331342.21798103,0.0,1.0
2006-05-08,122.57,123.25,121.68,123.25,132300,29.2976369239967,29.4601758251007,29.0849021857871,29.4601758251007,553492.114127403,0.0,1.0
2006-05-09,125.1,125.2,122.5,122.56,100500,29.9023772472219,29.926280026796,29.2809049782948,29.2952466460393,420453.193271383,0.0,1.0
2006-05-10,124.6281,125.4,123.98,123.98,68000,29.7895800304116,29.9740855859442,29.6346661159918,29.6346661159918,284485.742710986,0.0,1.0
2006-05-11,122.45,124.85,122.33,124.8,58700,29.2689535885078,29.8426202982866,29.2402702530188,29.8306689084995,245578.133781395,0.0,1.0
2006-05-12,115.94,121.23,115.65,120.0,305800,27.7128826382327,28.9773396777035,27.6435645774677,28.6833354889419,1279349.11942675,0.0,1.0
2006-05-15,108.94,110.24,90.0,109.0,372200,26.0396880680444,26.3504242025079,21.5125016167064,26.0540297357889,1557141.07995631,0.0,1.0
2006-05-16,109.4,110.13,108.0,109.15,74100,26.1496408540853,26.3241311449764,25.8150019400477,26.08988390515,310005.787277707,0.0,1.0
2006-05-17,105.48,110.3399,104.9,109.43,196100,25.2126518947799,26.3743030793025,25.07401577325,26.1568116879576,820406.678612122,0.0,1.0
2006-05-18,105.052,107.39,104.45,106.3,105800,25.1103479982027,25.6691949846456,24.9664532651665,25.4086546872877,442626.346747386,0.0,1.0
2006-05-19,106.2,106.22,101.0,105.29,482600,25.3847519077136,25.3895324636284,24.1418073698594,25.1672366135891,2019012.05047532,0.0,1.0
2006-05-22,101.016,102.0,98.69,100.5,354700,24.1456318145913,24.3808351656006,23.5896531616973,24.0222934719888,1483927.83734686,0.0,1.0
2006-05-23,102.0,105.78,102.0,102.95,170600,24.3808351656006,25.2843602335023,24.3808351656006,24.6079115715547,713724.525095502,0.0,1.0
2006-05-24,99.69,101.8,97.97,101.1,113900,23.8286809574385,24.3330296064523,23.4175531487636,24.1657101494335,476513.6190409,0.0,1.0
2006-05-25,104.98,105.0,101.36,102.25,98700,25.0931379969093,25.0979185528241,24.2278573763262,24.4405921145359,412922.688317269,0.0,1.0
2006-05-26,106.05,106.39,104.09,104.86,140400,25.3488977383524,25.4301671889044,24.8804032586997,25.0644546614204,587379.386420917,0.0,1.0
2006-05-30,100.49,106.6,99.95,106.4,102600,24.0199031940314,25.48036302601,23.8908281843312,25.4325574668618,429238.782384517,0.0,1.0
2006-05-31,101.85,102.79,100.91,102.0,111900,24.3449809962394,24.5696671242361,24.1202948682427,24.3808351656006,468146.391314107,0.0,1.0
2006-06-01,103.5,103.71,99.75,100.3,105100,24.7393768592124,24.789572696318,23.8430226251829,23.9744879128406,439697.817043008,0.0,1.0
2006-06-02,104.57,106.3,103.5,106.3,151900,24.9951366006554,25.4086546872877,24.7393768592124,25.4086546872877,635490.945849982,0.0,1.0
2006-06-05,102.0,105.39,102.0,105.39,110400,24.3808351656006,25.1911393931632,24.3808351656006,25.1911393931632,461870.970519012,0.0,1.0
2006-06-06,97.97,100.89,96.3,99.25,151100,23.4175531487636,24.1155143123279,23.0183767298758,23.7235087273123,632144.054759264,0.0,1.0
2006-06-07,95.8,98.2,95.8,96.55,212400,22.8988628320053,23.4725295417841,22.8988628320053,23.0781336788111,888599.584585489,0.0,1.0
2006-06-08,91.5,93.06,88.25,91.75,343100,21.8710433103182,22.2439266716744,21.0942029741593,21.9308002592535,1435397.91653146,0.0,1.0
2006-06-09,94.55,95.95,93.76,95.4,155800,22.6000780873288,22.9347170013664,22.4112461286932,22.8032517137088,651807.039917228,0.0,1.0
2006-06-12,91.22,95.5,91.05,92.31,114600,21.8041155275106,22.8271544932829,21.7634808022346,22.0646558248685,479442.14874528,0.0,1.0
2006-06-13,88.15,90.65,87.13,88.5,231300,21.0703001945852,21.6678696839382,20.8264918429292,21.1539599230946,967669.886603691,0.0,1.0
2006-06-14,90.18,90.62,89.06,89.2,250500,21.5555266199398,21.6606988500659,21.2878154887097,21.3212793801135,1047995.27278091,0.0,1.0
2006-06-15,96.36,96.97,93.15,94.0,173900,23.0327183976203,23.1785253530224,22.2654391732911,22.4686127996711,727530.450844712,0.0,1.0
2006-06-16,96.7,97.16,94.72,96.28,66800,23.1139878481723,23.2239406342133,22.6407128126048,23.013596173961,279465.40607491,0.0,1.0
2006-06-19,92.08,96.7,92.08,95.5,127900,22.0096794318481,23.1139878481723,22.0096794318481,22.8271544932829,535084.213128456,0.0,1.0
2006-06-20,93.15,94.52,92.31,93.01,58100,22.2654391732911,22.5929072534565,22.0646558248685,22.2319752818874,243067.965463357,0.0,1.0
2006-06-21,96.03,96.99,93.0,93.06,110600,22.9538392250257,23.1833059089373,22.2295850039299,22.2439266716744,462707.693291692,0.0,1.0
2006-06-22,93.1,94.34,92.149,94.25,106100,22.2534877835041,22.5498822502231,22.0261723497542,22.5283697486064,443881.430906405,0.0,1.0
2006-06-23,90.87,91.0425,88.0,88.25,145500,21.7204557990012,21.7616880937666,21.034446025224,21.0942029741593,608715.817124242,0.0,1.0
2006-06-26,89.5,89.54,88.4,89.34,95000,21.3929877188358,21.4025488306655,21.1300571435205,21.3547432715172,397443.317022701,0.0,1.0
2006-06-27,88.12,90.91,88.12,90.85,73400,21.063129360713,21.7300169108309,21.063129360713,21.7156752430864,307077.257573328,0.0,1.0
2006-06-28,92.21,92.75,91.05,92.75,102500,22.0407530452944,22.1698280549946,21.7634808022346,22.1698280549946,428820.420998177,0.0,1.0
2006-06-29,98.238,98.55,92.27,92.9,142600,23.4816125980223,23.5561892702935,22.0550947130389,22.2056822243558,596583.33692039,0.0,1.0
2006-06-30,98.0,98.7,97.3,98.3,92100,23.4247239826359,23.5920434396547,23.257404525617,23.4964323213582,385310.836818849,0.0,1.0
2006-07-03,101.48,101.85,100.0,100.0,120400,24.2565407118152,24.3449809962394,23.9027795741182,23.9027795741182,503707.10915298,0.0,1.0
2006-07-05,96.96,98.27,96.09,98.2,80700,23.176135075065,23.489261487486,22.9681808927702,23.4725295417841,337617.638776126,0.0,1.0
2006-07-06,98.098,98.3,96.98,97.15,45100,23.4481487066185,23.4964323213582,23.1809156309799,23.2215503562559,188680.985239198,0.0,1.0
2006-07-07,96.71,99.52,96.61,97.5,112400,23.1163781261297,23.7880462321625,23.0924753465556,23.3052100847653,470238.198245806,0.0,1.0
2006-07-10,98.0,99.61,97.5,98.7,121700,23.4247239826359,23.8095587337792,23.3052100847653,23.5920434396547,509145.807175395,0.0,1.0
2006-07-11,99.31,99.49,97.04,98.5,83200,23.7378503950568,23.7808753982902,23.1952572987243,23.5442378805064,348076.673434618,0.0,1.0
2006-07-12,98.25,100.15,97.6,100.14,74600,23.4844809315711,23.9386337434794,23.3291128643394,23.936243465522,312097.594209406,0.0,1.0
2006-07-13,93.83,96.57,89.5,94.0,166400,22.4279780743951,23.082914234726,21.3929877188358,22.4686127996711,696153.346869236,0.0,1.0
2006-07-14,94.28,95.06,93.43,94.5,97300,22.5355405824787,22.7219822631568,22.3323669560987,22.5881266975417,407065.628908513,0.0,1.0
2006-07-17,91.34,93.25,91.1,92.85,92000,21.8327988629996,22.2893419528652,21.7754321920217,22.1937308345688,384892.47543251,0.0,1.0
2006-07-18,92.11,93.85,91.0,93.33,208300,22.0168502657203,22.4327586303099,21.7515294124476,22.3084641765245,871446.767745563,0.0,1.0
2006-07-19,97.94,98.68,91.8,91.8,94400,23.4103823148914,23.5872628837399,21.9427516490405,21.9427516490405,394933.148704662,0.0,1.0
2006-07-20,94.83,97.76,94.83,97.76,76800,22.6670058701363,23.367357311658,22.6670058701363,23.367357311658,321301.544708878,0.0,1.0
2006-07-21,92.16,95.0,92.0,95.0,61100,22.0288016555074,22.7076405954123,21.9905572081888,22.7076405954123,255618.807053547,0.0,1.0
2006-07-24,96.81,96.91,93.2,93.2,238200,23.1402809057039,23.164183685278,22.2773905630782,22.2773905630782,996536.822261127,0.0,1.0
2006-07-25,97.71,97.92,95.1,95.6,532000,23.3554059218709,23.4056017589766,22.7315433749864,22.851057272857,2225682.57532712,0.0,1.0
2006-07-26,97.62,98.0,95.35,96.14,60200,23.3338934202542,23.4247239826359,22.7913003239217,22.9801322825573,251853.55457649,0.0,1.0
2006-07-27,98.04,100.4,98.04,100.0,45200,23.4342850944655,23.9983906924147,23.4342850944655,23.9027795741182,189099.346625538,0.0,1.0
2006-07-28,99.35,99.99,98.02,98.3,36400,23.7474115068865,23.9003892961608,23.4295045385507,23.4964323213582,152283.544627645,0.0,1.0
2006-07-31,99.5,99.9,98.6001,99.0,80600,23.7832656762476,23.8788767945441,23.5681645628601,23.663751778377,337199.277389786,0.0,1.0
2006-08-01,97.81,98.16,97.0,97.34,88500,23.379308701445,23.4629684299544,23.1856961868947,23.2669656374467,370249.826910622,0.0,1.0
2006-08-02,98.69,99.6,98.01,98.95,38600,23.5896531616973,23.8071684558217,23.4271142605933,23.65180038859,161487.495127118,0.0,1.0
2006-08-03,98.63,99.4,97.7,97.7,47400,23.5753114939528,23.7593628966735,23.3530156439135,23.3530156439135,198303.297125011,0.0,1.0
2006-08-04,99.2,100.86,98.67,100.0,44500,23.7115573375253,24.1083434784556,23.5848726057824,23.9027795741182,186170.81692116,0.0,1.0
2006-08-07,99.0,99.64,98.51,99.0,22600,23.663751778377,23.8167295676514,23.5466281584639,23.663751778377,94549.6733127689,0.0,1.0
2006-08-08,99.11,100.18,99.01,99.23,25400,23.6900448359086,23.9458045773516,23.6661420563345,23.7187281713975,106263.79213028,0.0,1.0
2006-08-09,99.46,101.46,99.46,100.8,87600,23.773704564418,24.2517601559003,23.773704564418,24.0940018107112,366484.574433564,0.0,1.0
2006-08-10,99.88,100.1,99.02,99.85,45200,23.8740962386293,23.9266823536923,23.6685323342919,23.866925404757,189099.346625537,0.0,1.0
2006-08-11,99.7,100.9,99.7,99.85,14100,23.8310712353959,24.1179045902853,23.8310712353959,23.866925404757,58988.9554738955,0.0,1.0
2006-08-14,98.24,100.37,98.1,99.5,122900,23.4820906536137,23.9912198585425,23.44862676221,23.7832656762476,514166.143811474,0.0,1.0
2006-08-15,100.04,100.18,98.7,99.2,37700,23.9123406859479,23.9458045773516,23.5920434396547,23.7115573375253,157722.242650061,0.0,1.0
2006-08-16,102.0,102.23,100.92,101.12,37400,24.3808351656006,24.4358115586211,24.1226851462001,24.1704907053483,156467.158491042,0.0,1.0
2006-08-17,101.69,103.2999,101.67,102.21,46000,24.3067365489208,24.6915473972845,24.301955993006,24.4310310027062,192446.237716255,0.0,1.0
2006-08-18,98.75,100.6,98.62,100.22,124800,23.6039948294417,24.0461962515629,23.5729212159954,23.9553656891813,522115.010151928,0.0,1.0
2006-08-21,99.19,99.19,98.0,98.06,48400,23.7091670595679,23.7091670595679,23.4247239826359,23.4390656503803,202486.910988407,0.0,1.0
2006-08-22,98.23,99.1299,97.84,98.44,73600,23.4797003756563,23.6948014890438,23.3864795353173,23.529896212762,307913.980346008,0.0,1.0
2006-08-23,96.67,99.5,96.32,99.03,46400,23.1068170143001,23.7832656762476,23.0231572857907,23.6709226122493,194119.683261614,0.0,1.0
2006-08-24,96.9,97.85,96.65,97.85,90500,23.1617934073206,23.3888698132747,23.1020364583853,23.3888698132747,378617.054637414,0.0,1.0
2006-08-25,97.45,98.2,97.45,97.57,38700,23.2932586949782,23.4725295417841,23.2932586949782,23.3219420304671,161905.856513458,0.0,1.0
2006-08-28,98.78,98.78,98.01,98.15,36000,23.611165663314,23.611165663314,23.4271142605933,23.460578151997,150610.099082286,0.0,1.0
2006-08-29,99.95,100.38,97.89,99.5,151400,23.8908281843312,23.9936101364999,23.3984309251043,23.7832656762476,633399.138918282,0.0,1.0
2006-08-30,100.71,101.06,100.31,100.83,50800,24.0724893090945,24.1561490376039,23.976878190798,24.1011726445834,212527.58426056,0.0,1.0
2006-08-31,98.78,99.96,98.05,99.6,125300,23.611165663314,23.8932184622886,23.4366753724229,23.8071684558217,524206.817083625,0.0,1.0
2006-09-01,99.21,99.37,98.45,99.0,58600,23.7139476154827,23.7521920628013,23.5322864907194,23.663751778377,245159.772395055,0.0,1.0
2006-09-05,100.52,100.66,99.5,100.22,104000,24.0270740279036,24.0605379193074,23.7832656762476,23.9553656891813,435095.841793273,0.0,1.0
2006-09-06,97.88,99.21,97.4,99.21,59200,23.3960406471469,23.7139476154827,23.2813073051911,23.7139476154827,247669.940713094,0.0,1.0
2006-09-07,95.25,96.5,94.32,95.6,75700,22.7673975443476,23.0661822890241,22.5451016943083,22.851057272857,316699.569459142,0.0,1.0
2006-09-08,94.25,95.0,93.95,94.51,90400,22.5283697486064,22.7076405954123,22.4566614098841,22.5905169754991,378198.693251075,0.0,1.0
2006-09-11,90.5,92.01,89.8,91.5,134100,21.632015514577,21.9929474861462,21.4646960575582,21.8710433103182,561022.619081517,0.0,1.0
2006-09-12,93.16,93.17,90.99,92.1,159700,22.2678294512485,22.2702197292059,21.7491391344902,22.0144599877629,668123.133984478,0.0,1.0
2006-09-13,94.0,94.0,92.33,92.5,45200,22.4686127996711,22.4686127996711,22.0694363807834,22.1100711060594,189099.346625538,0.0,1.0
2006-09-14,90.9,92.5799,90.75,91.95,82600,21.7276266328735,22.1291694269391,21.6917724635123,21.9786058184017,345566.505116579,0.0,1.0
2006-09-15,92.6799,93.34,91.56,92.41,83800,22.1530722065132,22.3108544544819,21.8853849780626,22.0885586044426,350586.841752656,0.0,1.0
2006-09-18,94.5,95.0,93.67,93.84,67100,22.5881266975417,22.7076405954123,22.3897336270765,22.4303683523525,280720.490233929,0.0,1.0
2006-09-19,93.1994,94.79,92.66,94.79,55400,22.2772471464007,22.6574447583067,22.1483155533779,22.6574447583067,231772.208032186,0.0,1.0
2006-09-20,93.79,94.5,93.25,93.75,46500,22.4184169625655,22.5881266975417,22.2893419528652,22.4088558507358,194538.044647953,0.0,1.0
2006-09-21,91.18,94.19,91.0,94.0,166400,21.794554415681,22.514028080862,21.7515294124476,22.4686127996711,696153.346869235,0.0,1.0
2006-09-22,91.1,91.95,90.6,91.95,92600,21.7754321920217,21.9786058184017,21.6559182941511,21.9786058184017,387402.643750548,0.0,1.0
2006-09-25,91.54,91.68,89.37,91.0,85700,21.8806044221478,21.9140683135516,21.3619141053895,21.7515294124476,358535.70809311,0.0,1.0
2006-09-26,93.19,93.35,91.7,91.7,52500,22.2750002851208,22.3132447324394,21.9188488694664,21.9188488694664,219639.727828334,0.0,1.0
2006-09-27,92.15,93.15,91.73,93.15,50800,22.0264113775499,22.2654391732911,21.9260197033386,22.2654391732911,212527.58426056,0.0,1.0
2006-09-28,93.05,93.3,92.3226,92.74,65000,22.241536393717,22.3012933426523,22.0676675750949,22.1674377770372,271934.901120795,0.0,1.0
2006-09-29,91.25,92.35,91.25,91.7,44300,21.8112863613829,22.0742169366982,21.8112863613829,21.9188488694664,185334.09414848,0.0,1.0
2006-10-02,91.37,92.25,91.05,91.53,49000,21.8399696968718,22.0503141571241,21.7634808022346,21.8782141441904,204997.079306446,0.0,1.0
2006-10-03,89.5,91.16,89.35,91.16,98400,21.3929877188358,21.7897738597662,21.3571335494746,21.7897738597662,411667.60415825,0.0,1.0
2006-10-04,90.76,90.9,88.0,88.89,129500,21.6941627414697,21.7276266328735,21.034446025224,21.2471807634337,541777.995309892,0.0,1.0
2006-10-05,91.1,91.67,90.26,90.49,67300,21.7754321920217,21.9116780355942,21.5746488435991,21.6296252366196,281557.213006608,0.0,1.0
2006-10-06,90.76,91.15,90.2,90.4,88700,21.6941627414697,21.7873835818088,21.5603071758546,21.6081127350029,371086.5496833,0.0,1.0
2006-10-09,92.08,92.36,90.35,91.2,43400,22.0096794318481,22.0766072146556,21.5961613452158,21.7993349715958,181568.841671423,0.0,1.0
2006-10-10,93.49,93.5,91.71,91.71,47800,22.3467086238431,22.3490989018005,21.9212391474238,21.9212391474238,199976.74267037,0.0,1.0
2006-10-11,92.69,93.5,92.2,92.27,143500,22.1554863872502,22.3490989018005,22.038362767337,22.0550947130389,600348.589397447,0.0,1.0
2006-10-12,96.46,96.598,93.3,93.47,143500,23.0566211771944,23.0896070130067,22.3012933426523,22.3419280679283,600348.589397449,0.0,1.0
2006-10-13,97.51,97.7699,96.8034,97.19,52200,23.3076003627227,23.3697236868358,23.138703322252,23.2311114680855,218384.643669315,0.0,1.0
2006-10-16,98.81,98.9,97.73,98.0,62800,23.6183364971862,23.6398489988029,23.3601864777857,23.4247239826359,262730.950621322,0.0,1.0
2006-10-17,96.87,97.25,95.77,97.14,72000,23.1546225734483,23.24545313583,22.891691998133,23.2191600782984,301220.198164573,0.0,1.0
2006-10-18,96.82,98.2,96.39,98.0,67200,23.1426711836613,23.4725295417841,23.0398892314926,23.4247239826359,281138.851620268,0.0,1.0
2006-10-19,98.09,98.32,97.5,97.57,46400,23.4462364842526,23.501212877273,23.3052100847653,23.3219420304671,194119.683261613,0.0,1.0
2006-10-20,98.15,98.58,97.9,98.09,34300,23.460578151997,23.5633601041657,23.4008212030617,23.4462364842526,143497.955514512,0.0,1.0
2006-10-23,96.55,96.9,95.32,96.75,49600,23.0781336788111,23.1617934073206,22.7841294900495,23.1259392379594,207507.247624484,0.0,1.0
2006-10-24,96.98,97.17,95.6,96.38,50400,23.1809156309799,23.2263309121707,22.851057272857,23.0374989535351,210854.138715201,0.0,1.0
2006-10-25,98.9663,99.0,97.6,97.7,51500,23.6556965416606,23.663751778377,23.3291128643394,23.3530156439135,215456.113964937,0.0,1.0
2006-10-26,98.88,99.248,98.32,99.2,30100,23.6350684428881,23.7230306717209,23.501212877273,23.7115573375253,125926.777288245,0.0,1.0
2006-10-27,97.85,99.0,97.8,98.4,57100,23.3888698132747,23.663751778377,23.3769184234876,23.5203351009323,238884.35159996,0.0,1.0
2006-10-30,97.5,98.23,97.35,98.0,60900,23.3052100847653,23.4797003756563,23.2693559154041,23.4247239826359,254782.084280868,0.0,1.0
2006-10-31,101.8,101.8,100.33,100.37,98300,24.3330296064523,24.3330296064523,23.9816587467128,23.9912198585425,411249.242771911,0.0,1.0
2006-11-01,101.9,103.75,101.3,103.2,145900,24.3569323860265,24.7991338081477,24.2135157085818,24.66766852049,610389.262669599,0.0,1.0
2006-11-02,101.4999,101.7,100.77,101.37,40600,24.2612973649504,24.3091268268782,24.0868309768389,24.2302476542836,169854.722853912,0.0,1.0
2006-11-03,102.98,103.26,102.2,103.0,62500,24.6150824054269,24.6820101882345,24.4286407247488,24.6198629613418,261475.866462303,0.0,1.0
2006-11-06,105.53,105.69,104.45,104.68,100300,25.224603284567,25.2628477318855,24.9664532651665,25.021429658187,419616.470498703,0.0,1.0
2006-11-07,105.35,106.6,105.25,106.51,78600,25.1815782813335,25.48036302601,25.1576755017594,25.4588505243933,328832.049662993,0.0,1.0
2006-11-08,106.35,106.7,104.7,105.2,120900,25.4206060770747,25.5042658055841,25.0262102141018,25.1457241119724,505798.916084679,0.0,1.0
2006-11-09,106.5,107.05,105.86,106.15,99800,25.4564602464359,25.5879255340936,25.3034824571615,25.3728005179265,417524.663567006,0.0,1.0
2006-11-10,106.6,106.83,105.9,106.82,38000,25.48036302601,25.5353394190305,25.3130435689912,25.5329491410731,158977.32680908,0.0,1.0
2006-11-13,106.0,106.25,105.0,105.4,69200,25.3369463485653,25.3967032975006,25.0979185528241,25.1935296711206,289506.079347062,0.0,1.0
2006-11-14,108.05,108.05,106.36,107.2,83200,25.8269533298347,25.8269533298347,25.4229963550321,25.6237797034547,348076.673434618,0.0,1.0
2006-11-15,106.99,107.42,105.48,105.75,95500,25.5735838663491,25.6763658185178,25.2126518947799,25.27718939963,399535.123954399,0.0,1.0
2006-11-16,104.03,106.5,103.95,106.5,108700,24.8660615909552,25.4564602464359,24.8469393672959,25.4564602464359,454758.826951237,0.0,1.0
2006-11-17,102.97,103.13,101.18,102.05,91400,24.6126921274695,24.6509365747881,24.1848323730928,24.3927865553876,382382.307114472,0.0,1.0
2006-11-20,104.01,105.13,103.55,104.16,70500,24.8612810350404,25.1289921662705,24.7513282489994,24.8971352044015,294944.777369477,0.0,1.0
2006-11-21,106.95,107.1,105.66,106.19,71300,25.5640227545194,25.5998769238806,25.2556768980133,25.3823616297561,298291.668460196,0.0,1.0
2006-11-22,108.22,108.8,107.5022,108.65,62000,25.8675880551107,26.0062241766406,25.6960139033277,25.9703700072794,259384.059530605,0.0,1.0
2006-11-24,109.3,109.87,108.44,108.63,61100,26.1257380745112,26.2619839180837,25.9201741701738,25.9655894513646,255618.807053548,0.0,1.0
2006-11-27,107.8,110.0,107.8,110.0,94400,25.7671963808994,26.29305753153,25.7671963808994,26.29305753153,394933.148704663,0.0,1.0
2006-11-28,108.42,108.57,106.34,106.4,71300,25.915393614259,25.9512477836202,25.4182157991173,25.4325574668618,298291.668460195,0.0,1.0
2006-11-29,109.43,109.8,108.25,108.91,46400,26.1568116879576,26.2452519723818,25.874758888983,26.0325172341722,194119.683261614,0.0,1.0
2006-11-30,109.53,110.63,108.0,108.0,77800,26.1807144675317,26.443645042847,25.8150019400477,25.8150019400477,325485.158572275,0.0,1.0
2006-12-01,108.66,111.4001,107.91,111.4001,605400,25.9727602852369,26.6277203483473,25.793489438431,26.6277203483473,2532759.83290045,0.0,1.0
2006-12-04,110.59,110.95,109.4,109.7,77700,26.4340839310173,26.5201339374842,26.1496408540853,26.2213491928077,325066.797185936,0.0,1.0
2006-12-05,111.9,112.14,110.151,110.47,88800,26.7472103434383,26.8045770144162,26.329150728687,26.4054005955284,371504.91106964,0.0,1.0
2006-12-06,110.77,111.96,110.5,111.0,22500,26.4771089342508,26.7615520111828,26.4125714294006,26.5320853272712,94131.3119264289,0.0,1.0
2006-12-07,110.55,111.566,110.15,111.35,42300,26.4245228191877,26.6673750596607,26.3289117008912,26.6157450557806,176966.866421687,0.0,1.0
2006-12-08,110.519,111.89,110.4,110.87,40800,26.4171129575197,26.7448200654809,26.3886686498265,26.5010117138249,170691.445626592,0.0,1.0
2006-12-11,111.12,111.2899,110.0001,110.42,46000,26.5607686627602,26.6013794852566,26.2930814343096,26.3934492057413,192446.237716255,0.0,1.0
2006-12-12,109.94,110.5,108.53,109.75,48800,26.2787158637856,26.4125714294006,25.9416866717905,26.2333005825947,204160.356533766,0.0,1.0
2006-12-13,111.17,111.5,110.0,110.0,39000,26.5727200525472,26.6515992251418,26.29305753153,26.29305753153,163160.940672477,0.0,1.0
2006-12-14,112.45,112.85,111.5,111.5,29600,26.8786756310959,26.9742867493924,26.6515992251418,26.6515992251418,123834.970356547,0.0,1.0
2006-12-15,112.51,114.0,112.2,114.0,43800,26.8930172988404,27.2491687144948,26.8189186821606,27.2491687144948,183242.287216782,0.0,1.0
2006-12-18,112.46,113.92,112.02,113.11,68200,26.8810659090533,27.2300464908355,26.7758936789272,27.0364339762851,285322.465483666,0.0,1.0
2006-12-19,113.43,113.6,111.64,112.06,64000,27.1129228709223,27.1535575961983,26.6850631165456,26.7854547907569,267751.287257398,0.0,1.0
2006-12-20,112.52,113.43,111.68,112.0,38000,27.4942773773596,27.7166360017233,27.2890232625624,27.3672153062947,155514.543674492,2.50544,1.0
2006-12-21,113.19,114.5,112.89,114.23,47900,27.6579919689241,27.978090647953,27.5846869279251,27.9121161110539,196030.174789689,0.0,1.0
2006-12-22,113.38,115.64,113.25,114.9,37100,27.7044184948901,28.2566498037493,27.6726529771239,28.0758307026184,151831.304482202,0.0,1.0
2006-12-26,114.76,115.0,113.649,114.02,39200,28.0416216834855,28.1002657162847,27.7701486816525,27.8608025823546,160425.529264213,0.0,1.0
2006-12-27,115.7,116.0,114.99,115.22,51900,28.271310811949,28.3446158529481,28.0978222149181,28.1540227463506,212400.126755426,0.0,1.0
2006-12-28,115.55,116.3,115.296,115.6,19600,28.2346582914495,28.4179208939471,28.1725933567371,28.2468757982827,80212.7646321067,0.0,1.0
2006-12-29,115.02,116.2,114.71,116.0,34300,28.105152719018,28.3934858802807,28.0294041766523,28.3446158529481,140372.338106186,0.0,1.0
2007-01-03,112.35,117.24,111.51,115.0,815100,27.4527378541268,28.6476100224106,27.2474837393296,28.1002657162847,3335786.96181787,0.0,1.0
2007-01-04,110.5,111.0,109.8,110.552,155000,27.0006901012997,27.1228651696313,26.8296450056353,27.0133963084062,634335.638672271,0.0,1.0
2007-01-05,107.95,108.5999,106.0,108.3,285900,26.3775972528081,26.5364004066256,25.9011144863146,26.4631198006403,1170042.31675098,0.0,1.0
2007-01-08,108.95,109.4999,107.51,107.51,84200,26.6219473894715,26.7563155296226,26.2700831926763,26.2700831926763,344587.488878743,0.0,1.0
2007-01-09,108.17,109.4,106.3,109.05,176400,26.4313542828741,26.73190495097,25.9744195273136,26.6463824031378,721914.881688958,0.0,1.0
2007-01-10,107.8,107.9,106.0,106.2,200300,26.3409447323086,26.365379745975,25.9011144863146,25.9499845136473,819725.344684233,0.0,1.0
2007-01-11,109.06,110.46,107.99,108.0,112500,26.6488259045044,26.9909160958331,26.3873712582747,26.3898147596413,460404.899036327,0.0,1.0
2007-01-12,110.88,111.05,109.73,109.96,76400,27.0935431532317,27.1350826764645,26.8125404960689,26.8687410275014,312666.082545559,0.0,1.0
2007-01-16,111.99,112.59,111.5,111.5,45600,27.364771804928,27.511381886926,27.245040237963,27.245040237963,186617.452409391,0.0,1.0
2007-01-17,112.81,113.48,111.7264,112.03,82900,27.565138916992,27.7288535085564,27.3003611089036,27.3745458103946,339267.254489879,0.0,1.0
2007-01-18,112.92,114.86,112.5,114.61,113700,27.592017432025,28.0660566971518,27.4893903746263,28.004969162986,465315.884626046,0.0,1.0
2007-01-19,113.39,113.61,112.501,112.98,56400,27.7068619962567,27.7606190263227,27.489634724763,27.6066784402248,230816.322716878,0.0,1.0
2007-01-22,114.21,115.0,113.482,114.85,44600,27.9072291083207,28.1002657162847,27.7293422088298,28.0636131957852,182524.964417957,0.0,1.0
2007-01-23,116.24,116.2899,114.19,114.4,242400,28.4032598857473,28.4154529575668,27.9023421055874,27.9536556342867,992019.089123603,0.0,1.0
2007-01-24,116.76,117.21,114.93,115.6,130000,28.5303219568122,28.6402795183107,28.0831612067183,28.2468757982827,532023.438886421,0.0,1.0
2007-01-25,112.3015,115.9,112.1401,115.52,161300,27.4408868724987,28.3201808392817,27.4014487604412,28.2273277873496,660118.313018305,0.0,1.0
2007-01-26,114.26,114.43,113.31,113.95,97700,27.9194466151538,27.9609861383866,27.6873139853237,27.8436980727882,399836.076763103,0.0,1.0
2007-01-29,112.09,113.18,111.07,112.55,75500,27.3892068185944,27.6555484675574,27.1399696791978,27.5016078814595,308982.843353268,0.0,1.0
2007-01-30,114.0,114.0,111.89,111.89,18500,27.8559155796214,27.8559155796214,27.3403367912617,27.3403367912617,75711.0278415291,0.0,1.0
2007-01-31,115.71,116.32,113.89,114.1,61000,28.2737543133157,28.4228078966803,27.8290370645884,27.8803505932877,249641.767477474,0.0,1.0
2007-02-01,118.13,118.13,116.5,117.47,110800,28.865081644041,28.865081644041,28.4667909212797,28.7038105538432,453447.669450888,0.0,1.0
2007-02-02,116.82,116.82,115.6,116.61,110300,28.544982965012,28.544982965012,28.2468757982827,28.4936694363127,451401.425455171,0.0,1.0
2007-02-05,114.95,115.53,114.64,115.0,26200,28.0880482094515,28.2297712887163,28.0122996670859,28.1002657162847,107223.185375571,0.0,1.0
2007-02-06,117.53,117.53,116.22,116.7,69900,28.718471562043,28.718471562043,28.398372883014,28.5156609486124,286064.910601237,0.0,1.0
2007-02-07,116.75,117.09,116.03,116.8,195100,28.5278784554456,28.6109575019111,28.351946357048,28.5400959622787,798444.407128774,0.0,1.0
2007-02-08,116.46,116.46,114.6801,115.6,116100,28.4570169158132,28.4570169158132,28.0220981075661,28.2468757982827,475137.855805489,0.0,1.0
2007-02-09,114.56,116.43,113.77,116.36,63900,27.9927516561528,28.4496864117133,27.7997150481888,28.4325819021469,261509.982652634,0.0,1.0
2007-02-12,113.8,114.86,113.33,114.56,164400,27.8070455522887,28.0660566971518,27.6922009880569,27.9927516561528,672805.025791751,0.0,1.0
2007-02-13,116.09,116.1499,114.83,114.83,73100,28.3666073652478,28.3812439384339,28.0587261930519,28.0587261930519,299160.872173826,0.0,1.0
2007-02-14,118.0215,118.72,116.8,116.8,244000,28.838569654213,29.0092482246724,28.5400959622787,28.5400959622787,998567.069909899,0.0,1.0
2007-02-15,119.23,119.63,118.7,119.15,77900,29.1338667943707,29.231606849036,29.0043612219391,29.1143187834376,318804.814532709,0.0,1.0
2007-02-16,120.81,120.81,119.1,119.1,373000,29.5199400102987,29.5199400102987,29.1021012766044,29.1021012766044,1526498.02080489,0.0,1.0
2007-02-20,121.6,121.6,120.69,121.1,61700,29.7129766182628,29.7129766182628,29.4906179938991,29.5908015499311,252506.509071478,0.0,1.0
2007-02-21,121.75,121.75,120.0,120.3,93100,29.7496291387623,29.7496291387623,29.3220163996014,29.3953214406004,381010.632002506,0.0,1.0
2007-02-22,122.99,123.559,122.27,123.0,93300,30.0526233082248,30.1916585359863,29.8766912098272,30.0550668095915,381829.129600794,0.0,1.0
2007-02-23,123.49,123.7648,122.9845,123.23,68100,30.1747983765565,30.2419457941116,30.0512793824732,30.111267341024,278698.432216656,0.0,1.0
2007-02-26,123.45,124.15,122.62,123.95,70000,30.16502437109,30.3360694667543,29.9622137576594,30.2871994394216,286474.159400381,0.0,1.0
2007-02-27,112.48,118.47,112.0601,118.47,486200,27.4845033718931,28.9481606905065,27.3819007495081,28.9481606905065,1989767.66143521,0.0,1.0
2007-02-28,115.94,116.83,114.801,115.92,158400,28.3299548447483,28.5474264663786,28.0516400390887,28.325067842015,648250.097843146,0.0,1.0
2007-03-01,113.5,114.63,111.05,112.62,161400,27.7337405112897,28.0098561657193,27.1350826764645,27.518712391026,660527.561817449,0.0,1.0
2007-03-02,111.5,113.4,110.24,111.55,151400,27.245040237963,27.7093054976234,26.9371590657672,27.2572577447962,619602.681903109,0.0,1.0
2007-03-05,106.85,109.29,105.6,106.052,285300,26.1088121024784,26.705026435937,25.8033744316493,25.9138206934211,1167586.82395613,0.0,1.0
2007-03-06,110.7499,110.95,108.54,109.4,112100,27.0617532004518,27.1106476627982,26.5217638334395,26.73190495097,458767.903839753,0.0,1.0
2007-03-07,109.78,110.99,108.51,108.51,82100,26.824758002902,27.1204216682647,26.5144333293396,26.5144333293396,335993.264096733,0.0,1.0
2007-03-08,112.7,113.56,111.23,112.31,70400,27.538260401959,27.7484015194895,27.1790657010639,27.4429638486603,288111.154596955,0.0,1.0
2007-03-09,114.61,115.38,113.7501,115.0,88500,28.004969162986,28.1931187682168,27.7948524804692,28.1002657162847,362185.18724191,0.0,1.0
2007-03-12,116.03,116.3,114.44,114.56,127200,28.351946357048,28.4179208939471,27.9634296397532,27.9927516561528,520564.472510405,0.0,1.0
2007-03-13,109.48,113.71,109.33,113.0,158900,26.751452961903,27.785054039989,26.7148004414035,27.611565442958,650296.341838865,0.0,1.0
2007-03-14,110.93,111.1172,107.38,109.55,122400,27.1057606600649,27.1515030056483,26.23831767491,26.7685574714695,500920.530151523,0.0,1.0
2007-03-15,112.48,113.25,110.6,110.75,76300,27.4845033718931,27.6726529771239,27.025125114966,27.0617776354655,312256.833746415,0.0,1.0
2007-03-16,111.36,112.84,110.71,111.85,27600,27.2108312188301,27.5724694210919,27.052003629999,27.3305627857952,112952.668563579,0.0,1.0
2007-03-19,113.84,114.34,113.28,114.0,54800,27.8168195577552,27.9389946260869,27.6799834812238,27.8559155796214,224268.341930584,0.0,1.0
2007-03-20,115.82,116.12,114.7,115.0,48700,28.3006328283487,28.3739378693477,28.0269606752857,28.1002657162847,199304.165182836,0.0,1.0
2007-03-21,119.27,119.27,115.61,116.14,128800,29.1436407998372,29.1436407998372,28.2493192996494,28.3788248720809,527112.4532967,0.0,1.0
2007-03-22,120.85,121.33,119.45,119.91,125300,29.5297140157653,29.6470020813637,29.1876238244366,29.3000248873017,512788.745326681,0.0,1.0
2007-03-23,121.2,121.87,120.4,120.47,51900,29.6152365635974,29.7789511551619,29.4197564542668,29.4368609638332,212400.126755426,0.0,1.0
2007-03-26,121.58,122.32,119.7,122.0,97100,29.7080896155295,29.8889087166604,29.2487113586024,29.8107166729281,397380.583968243,0.0,1.0
2007-03-27,119.6,120.73,119.19,120.72,185500,29.2242763449361,29.5003919993657,29.1240927889041,29.497948497999,759156.522411009,0.0,1.0
2007-03-28,118.81,119.48,117.6156,119.0,150500,29.0312397369721,29.1949543285365,28.7393879337414,29.0776662629381,615919.442710818,0.0,1.0
2007-03-29,120.36,120.92,119.11,120.3,70900,29.4099824488002,29.5468185253317,29.1045447779711,29.3953214406004,290157.398592672,0.0,1.0
2007-03-30,121.41,122.928,120.23,122.64,88800,29.6665500922968,30.0374735997517,29.378216931034,29.9671007603927,363412.93363934,0.0,1.0
2007-04-02,123.55,123.68,122.5,123.08,125600,30.1894593847563,30.2212249025225,29.9328917412598,30.0746148205245,514016.491724112,0.0,1.0
2007-04-03,125.37,125.5,124.09,124.16,362500,30.6341766334836,30.6659421512498,30.3214084585545,30.338512968121,1483526.89689483,0.0,1.0
2007-04-04,125.99,126.646,125.36,126.38,103400,30.7856737182149,30.945967407866,30.631733132117,30.8809702715136,423163.258314276,0.0,1.0
2007-04-05,126.52,126.8,125.55,125.95,67500,30.9151792906464,30.9835973289122,30.678159658083,30.7758997127483,276242.939421796,0.0,1.0
2007-04-09,126.79,127.53,126.54,127.1,40100,30.9811538275456,31.1619729286764,30.9200662933797,31.0569023699112,164108.768456504,0.0,1.0
2007-04-10,127.6,127.91,126.8501,127.4,42200,31.1790774382429,31.2548259806085,30.995839270759,31.1302074109102,172702.993238515,0.0,1.0
2007-04-11,125.9,128.2,125.48,128.2,193200,30.7636822059152,31.3256875202409,30.6610551485166,31.3256875202409,790668.67994505,0.0,1.0
2007-04-12,128.1,128.1,126.0,126.64,77600,31.3012525065745,31.3012525065745,30.7881172195815,30.944501307046,317577.06813528,0.0,1.0
2007-04-13,129.3,129.5,128.27,128.72,74500,31.5944726705705,31.6433426979032,31.3427920298073,31.4527495913058,304890.355361834,0.0,1.0
2007-04-16,131.8,132.41,131.16,131.2,123000,32.2053480122289,32.3544015955936,32.0489639247644,32.0587379302309,503376.022946383,0.0,1.0
2007-04-17,132.59,133.45,132.33,132.72,148400,32.398384620193,32.6085257377234,32.3348535846605,32.4301501379592,607325.217928806,0.0,1.0
2007-04-18,132.75,133.2,131.65,131.9,94700,32.4374806420591,32.5474382035576,32.1686954917294,32.2297830258952,387558.612788801,0.0,1.0
2007-04-19,131.97,132.19,130.0,130.85,104500,32.2468875354617,32.3006445655276,31.7655177662349,31.9732153823987,427664.995104854,0.0,1.0
2007-04-20,134.16,134.96,133.41,134.26,88000,32.7820143347544,32.9774944440851,32.5987517322569,32.8064493484207,360138.943246193,0.0,1.0
2007-04-23,133.49,134.33,133.11,134.05,95000,32.61829974319,32.8235538579872,32.5254466912579,32.7551358197214,388786.359186231,0.0,1.0
2007-04-24,133.17,134.5,132.13,133.7,104100,32.5401076994577,32.8650933812199,32.2859835573278,32.6696132718893,426027.99990828,0.0,1.0
2007-04-25,135.59,135.75,133.44,133.92,84000,33.131435030183,33.1705310520491,32.6060822363568,32.7233703019552,343768.991280457,0.0,1.0
2007-04-26,132.78,134.35,132.19,134.05,245800,32.444811146159,32.8284408607204,32.3006445655276,32.7551358197214,1005933.54829448,0.0,1.0
2007-04-27,132.66,133.09,131.0,131.0,94400,32.4154891297594,32.5205596885246,32.0098679028982,32.0098679028982,386330.86639137,0.0,1.0
2007-04-30,130.6,133.4,130.6,132.26,158500,31.9121278482329,32.5963082308903,31.9121278482329,32.317749075094,648659.346642291,0.0,1.0
2007-05-01,131.44,131.63,130.01,131.61,72200,32.1173819630301,32.1638084889961,31.7679612676015,32.1589214862629,295477.632981536,0.0,1.0
2007-05-02,133.96,134.1,132.44,132.44,170200,32.7331443074217,32.7673533265546,32.3617320996934,32.3617320996934,696541.456142069,0.0,1.0
2007-05-03,134.61,134.99,133.18,133.96,155500,32.8919718962529,32.984824948185,32.5425512008243,32.7331443074217,636381.882667989,0.0,1.0
2007-05-04,135.11,136.09,134.34,135.84,248500,33.0141469645846,33.2536100985147,32.8259973593538,33.1925225643488,1016983.26587135,0.0,1.0
2007-05-07,136.0,136.46,135.8,136.0,106900,33.231618586215,33.3440196490801,33.1827485588823,33.231618586215,437486.966284295,0.0,1.0
2007-05-08,134.07,134.62,133.15,134.23,135600,32.7600228224547,32.8944153976195,32.5352206967244,32.7991188443208,554941.371638452,0.0,1.0
2007-05-09,135.09,135.41,133.96,134.48,255000,33.0092599618513,33.0874520055836,32.7331443074217,32.8602063784867,1043584.43781567,0.0,1.0
2007-05-10,129.84,133.5299,129.764,133.22,280900,31.7264217443688,32.6280493136428,31.7078511339823,32.5523252062909,1149579.87679381,0.0,1.0
2007-05-11,133.86,134.45,131.51,131.51,311800,32.7087092937554,32.8528758743868,32.1344864725965,32.1344864725965,1276037.75572912,0.0,1.0
2007-05-14,131.92,133.6,130.93,133.3,216300,32.2346700286285,32.6451782582229,31.9927633933318,32.5718732172239,885205.152547177,0.0,1.0
2007-05-15,130.94,132.8,130.3054,131.48,161800,31.9952068946984,32.4496981488923,31.8401422979719,32.1271559684966,662164.557014024,0.0,1.0
2007-05-16,132.2,133.43,130.51,132.48,234600,32.3030880668942,32.6036387349902,31.8901363359332,32.37150610516,960097.68279042,0.0,1.0
2007-05-17,129.37,131.63,129.1,131.63,207200,31.611577180137,32.1638084889961,31.5456026432379,32.1638084889961,847963.511825126,0.0,1.0
2007-05-18,131.91,132.18,130.18,130.7,177900,32.2322265272619,32.298201064161,31.8095007908343,31.9365628618992,728053.61367611,0.0,1.0
2007-05-21,132.39,133.29,131.5,132.08,89400,32.3495145928603,32.5694297158573,32.1320429712299,32.2737660504947,365868.4264342,0.0,1.0
2007-05-22,131.42,132.92,131.42,131.914,287200,32.1124949602968,32.4790201652919,32.1124949602968,32.2332039278085,1175362.55113985,0.0,1.0
2007-05-23,133.23,134.75,132.72,133.33,167900,32.5547687076575,32.9261809153858,32.4301501379592,32.5792037213238,687128.73376177,0.0,1.0
2007-05-24,128.85,133.29,128.68,132.58,375800,31.484515109072,32.5694297158573,31.4429755858393,32.3959411188263,1537956.9871809,0.0,1.0
2007-05-25,130.7,131.0,129.29,129.94,107200,31.9365628618992,32.0098679028982,31.5920291692039,31.7508567580351,438714.712681726,0.0,1.0
2007-05-29,129.16,131.25,128.1,131.25,94300,31.5602636514377,32.0709554370641,31.3012525065745,32.0709554370641,385921.617592227,0.0,1.0
2007-05-30,129.5,129.5,125.57,125.95,145400,31.6433426979032,31.6433426979032,30.6830466608163,30.7758997127483,595047.753954505,0.0,1.0
2007-05-31,128.42,128.7,127.56,128.23,176300,31.3794445503068,31.4478625885725,31.1693034327763,31.3330180243408,721505.632889816,0.0,1.0
2007-06-01,130.39,130.39,128.95,129.15,229200,31.8608143195336,31.8608143195336,31.5089501227384,31.557820150071,937998.247636675,0.0,1.0
2007-06-04,128.3,128.8124,127.2238,127.98,104200,31.3501225339072,31.4753275439335,31.0871529168301,31.2719304901749,426437.248707424,0.0,1.0
2007-06-05,126.25,127.35,125.72,127.2,105500,30.8492047537473,31.117989904077,30.7196991813158,31.0813373835775,431757.483096289,0.0,1.0
2007-06-06,125.08,125.73,124.52,125.45,66800,30.5633150938512,30.7221426826824,30.4264790173198,30.6537246444167,273378.197827792,0.0,1.0
2007-06-07,122.04,125.9454,121.91,125.33,400100,29.8204906783947,30.7747757021197,29.7887251606284,30.6244026280171,1637404.44537275,0.0,1.0
2007-06-08,123.83,124.26,121.03,121.5,194000,30.257877423022,30.3629479817873,29.5736970403647,29.6885416045965,793942.670338199,0.0,1.0
2007-06-11,124.9,125.8099,122.91,123.6,107400,30.5193320692518,30.7416662586018,30.0330752972918,30.2016768915895,439533.210280013,0.0,1.0
2007-06-12,121.4,123.89,121.4,123.46,111800,29.6641065909301,30.2725384312219,29.6641065909301,30.1674678724566,457540.157442323,0.0,1.0
2007-06-13,123.82,123.9899,122.04,123.0,184900,30.2554339216554,30.2969490098745,29.8204906783947,30.0550668095915,756701.029616149,0.0,1.0
2007-06-14,126.41,126.59,124.98,124.98,64200,30.8883007756135,30.9322838002129,30.5388800801849,30.5388800801849,262737.729050063,0.0,1.0
2007-06-15,128.79,128.94,127.75,127.9,84300,31.4698541008722,31.5065066213717,31.2157299587424,31.2523824792419,344996.737677888,0.0,1.0
2007-06-18,129.57,130.378,129.09,130.05,73900,31.6604472074696,31.8578821178936,31.5431591418712,31.7777352730681,302434.862566974,0.0,1.0
2007-06-19,130.5,130.88,128.91,129.96,131700,31.8876928345666,31.9805458864986,31.4991761172718,31.7557437607684,538980.668471858,0.0,1.0
2007-06-20,129.5,131.25,127.3,131.25,171500,31.6433426979032,32.0709554370641,31.1057723972439,32.0709554370641,701861.690530933,0.0,1.0
2007-06-21,129.05,129.45,127.16,128.2,65800,31.5333851364047,31.63112519107,31.071563378111,31.3256875202409,269285.709836358,0.0,1.0
2007-06-22,126.15,128.1,126.0,127.43,210200,30.824769740081,31.3012525065745,30.7881172195815,31.1375379150101,860240.975799429,0.0,1.0
2007-06-25,124.79,127.08,124.53,126.0,261900,30.4924535542189,31.0520153671779,30.4289225186864,30.7881172195815,1071822.60495657,0.0,1.0
2007-06-26,122.5,124.88,122.5,124.45,97900,29.9328917412598,30.5144450665186,29.9328917412598,30.4093745077533,400654.57436139,0.0,1.0
2007-06-27,124.81,124.81,121.54,121.64,178200,30.4973405569521,30.4973405569521,29.698315610063,29.7227506237293,729281.360073541,0.0,1.0
2007-06-28,124.8,125.76,124.24,124.24,412500,30.4948970555855,30.7294731867823,30.358060979054,30.358060979054,1688151.29646653,0.0,1.0
2007-06-29,125.23,126.22,124.0,125.66,330600,30.5999676143507,30.8418742496474,30.2994169462548,30.705038173116,1352976.52996809,0.0,1.0
2007-07-02,129.0,129.0,127.39,128.2,141300,31.5211676295715,31.5211676295715,31.1277639095436,31.3256875202409,578268.553189626,0.0,1.0
2007-07-03,128.33,129.08,128.0,129.0,69800,31.3574530380071,31.5407156405046,31.2768174929082,31.5211676295715,285655.661802094,0.0,1.0
2007-07-05,127.87,128.48,126.6,128.48,165200,31.245051975142,31.3941055585066,30.9347273015795,31.3941055585066,676079.016184898,0.0,1.0
2007-07-06,130.0,130.23,127.74,127.86,98600,31.7655177662349,31.8217182976675,31.2132864573757,31.2426084737753,403519.315955393,0.0,1.0
2007-07-09,132.81,133.2,131.86,131.86,94700,32.4521416502589,32.5474382035576,32.2200090204287,32.2200090204287,387558.612788801,0.0,1.0
2007-07-10,129.29,132.9,129.0,132.9,116400,31.5920291692039,32.4741331625586,31.5211676295715,32.4741331625586,476365.602202919,0.0,1.0
2007-07-11,130.75,130.75,128.25,129.58,105500,31.9487803687324,31.9487803687324,31.337905027074,31.6628907088363,431757.483096288,0.0,1.0
2007-07-12,133.25,133.68,130.73,130.85,79800,32.5596557103908,32.664726269156,31.9438933659991,31.9732153823987,326580.541716434,0.0,1.0
2007-07-13,133.15,133.3999,131.71,132.0,195000,32.5352206967244,32.5962837958766,32.1833564999292,32.2542180395616,798035.158329633,0.0,1.0
2007-07-16,132.61,133.85,132.0,133.68,249800,32.4032716229262,32.7062657923888,32.2542180395616,32.664726269156,1022303.50026022,0.0,1.0
2007-07-17,131.63,132.38,131.32,131.93,230000,32.1638084889961,32.3470710914936,32.0880599466305,32.2371135299951,941272.238029824,0.0,1.0
2007-07-18,132.06,132.06,130.69,131.3,208900,32.2688790477614,32.2688790477614,31.9341193605326,32.0831729438972,854920.741410564,0.0,1.0
2007-07-19,135.1,135.2,132.54,133.0,72700,33.0117034632179,33.0361384768843,32.3861671133598,32.4985681762249,297523.876977253,0.0,1.0
2007-07-20,133.78,136.56,133.11,136.56,106900,32.6891612828223,33.3684546627464,32.5254466912579,33.3684546627464,437486.966284296,0.0,1.0
2007-07-23,137.43,138.3,136.88,137.0,197600,33.5810392816435,33.7936239005407,33.4466467064787,33.4759687228783,808675.627107362,0.0,1.0
2007-07-24,132.94,136.0,132.6,134.83,236600,32.4839071680251,33.231618586215,32.4008281215596,32.9457289263188,968282.658773288,0.0,1.0
2007-07-25,133.54,134.57,131.19,134.28,143400,32.6305172500231,32.8821978907864,32.0562944288643,32.811336351154,586862.777971638,0.0,1.0
2007-07-26,124.95,128.19,122.36,127.9,314700,30.531549576085,31.3232440188742,29.8986827221269,31.2523824792419,1287905.97090428,0.0,1.0
2007-07-27,121.5,125.0801,120.67,125.0,234400,29.6885416045965,30.5633395288649,29.4857309911659,30.5437670829182,959279.185192131,0.0,1.0
2007-07-30,125.03,125.45,121.54,122.4,278800,30.5510975870181,30.6537246444167,29.698315610063,29.9084567275935,1140985.6520118,0.0,1.0
2007-07-31,122.6,126.648,122.4,125.52,198100,29.9573267549261,30.9464561081394,29.9084567275935,30.6708291539831,810721.871103078,0.0,1.0
2007-08-01,122.69,123.118,119.71,121.65,140500,29.9793182672258,30.0839001257177,29.2511548599691,29.725194125096,574994.562796479,0.0,1.0
2007-08-02,123.23,123.34,121.4,122.0,145300,30.111267341024,30.138145856057,29.6641065909301,29.8107166729281,594638.505155363,0.0,1.0
2007-08-03,117.5,123.2,117.5,123.0,176000,28.7111410579431,30.1039368369241,28.7111410579431,30.0550668095915,720277.886492385,0.0,1.0
2007-08-06,121.11,121.52,117.0,119.18,157600,29.5932450512977,29.6934286073297,28.5889659896114,29.1216492875375,644976.107450001,0.0,1.0
2007-08-07,121.58,122.07,118.89,119.5,111500,29.7080896155295,29.8278211824946,29.0507877479051,29.1998413312698,456312.411044893,0.0,1.0
2007-08-08,124.36,126.3001,123.06,123.55,115400,30.3873829954536,30.8614466955942,30.0697278177913,30.1894593847563,472273.114211485,0.0,1.0
2007-08-09,118.67,122.28,118.66,120.1,127800,28.9970307178392,29.8791347111939,28.9945872164726,29.3464514132678,523019.965305266,0.0,1.0
2007-08-10,119.12,121.09,116.56,117.73,174400,29.1069882793377,29.5883580485645,28.4814519294795,28.7673415893756,713729.905706091,0.0,1.0
2007-08-13,118.9,120.97,118.81,120.67,79200,29.0532312492718,29.5590360321649,29.0312397369721,29.4857309911659,324125.048921573,0.0,1.0
2007-08-14,114.6,119.56,114.6,119.2,93900,28.0025256616194,29.2145023394696,28.0025256616194,29.1265362902708,384284.622395653,0.0,1.0
2007-08-15,110.4,114.86,110.4,112.82,112600,26.9762550876333,28.0660566971518,26.9762550876333,27.5675824183586,460814.14783547,0.0,1.0
2007-08-16,109.6,109.71,103.38,109.63,161800,26.7807749783026,26.8076534933356,25.2609171282566,26.7881054824025,662164.557014024,0.0,1.0
2007-08-17,112.0,115.47,107.4,111.98,116600,27.3672153062947,28.2151102805165,26.2432046776433,27.3623283035614,477184.099801205,0.0,1.0
2007-08-20,112.39,113.21,110.05,112.25,127100,27.4625118595934,27.6628789716573,26.8907325398011,27.4283028404605,520155.223711262,0.0,1.0
2007-08-21,111.24,113.14,110.31,111.43,84600,27.1815092024305,27.6457744620909,26.9542635753336,27.2279357283966,346224.484075318,0.0,1.0
2007-08-22,117.6,117.99,114.99,115.3,109000,28.7355760716094,28.8308726249081,28.0978222149181,28.1735707572837,446081.191066307,0.0,1.0
2007-08-23,117.14,119.06,115.0,118.24,105400,28.6231750087443,29.0923272711379,28.1002657162847,28.8919601590739,431348.234297144,0.0,1.0
2007-08-24,120.7,121.41,115.6,116.0,162500,29.4930614952658,29.6665500922968,28.2468757982827,28.3446158529481,665029.298608026,0.0,1.0
2007-08-27,118.97,120.34,118.8,120.06,283300,29.0703357588382,29.405095446067,29.0287962356054,29.3366774078012,1159401.84797325,0.0,1.0
2007-08-28,115.37,118.6,115.32,118.6,79000,28.1906752668501,28.9799262082728,28.178457760017,28.9799262082728,323306.551323287,0.0,1.0
2007-08-29,122.7,122.89,117.73,118.7,112200,29.9817617685925,30.0281882945585,28.7673415893756,29.0043612219391,459177.152638895,0.0,1.0
2007-08-30,121.85,123.77,118.0,121.25,120800,29.7740641524286,30.2432164148222,28.8333161262747,29.6274540704306,494372.549365229,0.0,1.0
2007-08-31,124.95,126.52,123.84,125.1,114300,30.531549576085,30.9151792906464,30.2603209243887,30.5682020965845,467771.377420907,0.0,1.0
2007-09-04,127.6,128.33,124.57,125.3,109500,31.1790774382429,31.3574530380071,30.4386965241529,30.6170721239172,448127.435062024,0.0,1.0
2007-09-05,123.6,124.9,122.52,124.9,152200,30.2016768915895,30.5193320692518,29.9377787439931,30.5193320692518,622876.672296256,0.0,1.0
2007-09-06,125.42,126.05,123.48,124.43,49000,30.6463941403168,30.8003347264147,30.1723548751899,30.4044875050201,200531.911580266,0.0,1.0
2007-09-07,122.63,123.71,121.6,123.71,40200,29.964657259026,30.2285554066224,29.7129766182628,30.2285554066224,164518.017255647,0.0,1.0
2007-09-10,123.87,125.29,122.13,124.56,133100,30.2676514284886,30.6146286225505,29.8424821906944,30.4362530227863,544710.151659867,0.0,1.0
2007-09-11,128.5,128.5,126.46,126.69,94900,31.3989925612399,31.3989925612399,30.9005182824466,30.9567188138792,388377.110387087,0.0,1.0
2007-09-12,128.34,129.76,126.5,127.2,89000,31.3598965393737,31.7068737334357,30.9102922879132,31.0813373835775,364231.431237627,0.0,1.0
2007-09-13,129.28,130.63,128.52,128.85,62400,31.5895856678373,31.9194583523328,31.4038795639731,31.484515109072,255371.250665482,0.0,1.0
2007-09-14,127.44,128.3,126.67,126.85,221800,31.1399814163767,31.3501225339072,30.951831811146,30.9958148357453,907713.836500064,0.0,1.0
2007-09-17,125.639,126.49,125.32,125.9,43200,30.699906820246,30.9078487865465,30.6219591266504,30.7636822059152,176795.481229949,0.0,1.0
2007-09-18,131.78,131.8,125.44,126.89,133300,32.2004610094956,32.2053480122289,30.65128114305,31.0055888412119,545528.649258154,0.0,1.0
2007-09-19,130.77,132.46,129.59,131.67,132900,31.9536673714657,32.3666191024267,31.6653342102029,32.1735824944627,543891.654061579,0.0,1.0
2007-09-20,130.54,133.39,130.25,131.15,216400,31.8974668400331,32.5938647295236,31.8266053004007,32.0465204233977,885614.40134632,0.0,1.0
2007-09-21,131.85,132.67,131.16,131.16,109900,32.2175655190621,32.417932631126,32.0489639247644,32.0489639247644,449764.430258597,0.0,1.0
2007-09-24,130.94,133.16,130.0,133.16,66500,31.9952068946984,32.5376641980911,31.7655177662349,32.5376641980911,272150.451430362,0.0,1.0
2007-09-25,132.48,132.48,130.42,130.78,55300,32.37150610516,32.37150610516,31.8681448236335,31.9561108728323,226314.585926301,0.0,1.0
2007-09-26,133.15,133.59,131.89,132.68,169300,32.5352206967244,32.6427347568563,32.2273395245286,32.4203761324927,692858.216949779,0.0,1.0
2007-09-27,134.86,135.32,133.41,134.8,58900,32.9530594304187,33.0654604932839,32.5987517322569,32.9383984222189,241047.542695464,0.0,1.0
2007-09-28,132.858,136.04,132.32,136.0,69100,32.4638704568187,33.2413925916815,32.3324100832939,33.231618586215,282790.92020809,0.0,1.0
2007-10-01,135.32,135.75,132.9,132.9,93500,33.0654604932839,33.1705310520491,32.4741331625586,32.4741331625586,382647.62719908,0.0,1.0
2007-10-02,135.49,136.08,134.62,135.42,492500,33.1070000165167,33.251166597148,32.8944153976195,33.0898955069502,2015550.33578125,0.0,1.0
2007-10-03,136.98,139.41,136.89,138.13,1125000,33.471081720145,34.064852552237,33.4490902078453,33.7520843773079,4604048.99036327,0.0,1.0
2007-10-04,139.35,139.8,137.51,137.51,112100,34.0501915440372,34.1601491055357,33.6005872925766,33.6005872925766,458767.903839752,0.0,1.0
2007-10-05,142.99,143.43,140.46,140.82,175000,34.9396260414917,35.0471401016236,34.3214201957335,34.4093862449323,716185.398500953,0.0,1.0
2007-10-08,140.85,141.84,140.2701,141.84,59000,34.4167167490322,34.6586233843289,34.2750181047811,34.6586233843289,241456.791494607,0.0,1.0
2007-10-09,142.65,142.86,140.17,140.75,129000,34.8565469950262,34.9078605237255,34.2505586561011,34.3922817353658,527930.950894987,0.0,1.0
2007-10-10,141.76,142.18,139.98,141.78,125900,34.6390753733958,34.7417024307944,34.2041321301351,34.6439623761291,515244.238121542,0.0,1.0
2007-10-11,142.53,145.97,140.46,143.12,303000,34.8272249786266,35.6677894487485,34.3214201957335,34.971391559258,1240023.86140451,0.0,1.0
2007-10-12,144.15,144.72,143.0,144.01,217700,35.2230722000212,35.3623517779193,34.9420695428584,35.1888631808884,890934.635735185,0.0,1.0
2007-10-15,140.12,144.21,138.55,144.21,220300,34.2383411492679,35.237733208221,33.8547114347065,35.237733208221,901575.104512914,0.0,1.0
2007-10-16,138.85,139.9,137.73,139.65,109200,33.9280164757055,34.184584119202,33.6543443226425,34.1234965850362,446899.688664594,0.0,1.0
2007-10-17,140.52,142.82,138.5,142.4,221500,34.3360812039333,34.898086518259,33.8424939278733,34.7954594608604,906486.090102633,0.0,1.0
2007-10-18,142.15,142.38,140.17,140.61,210900,34.7343719266945,34.7905724581271,34.2505586561011,34.358072716233,863105.717393434,0.0,1.0
2007-10-19,137.91,143.0,137.22,143.0,159500,33.6983273472419,34.9420695428584,33.5297257529442,34.9420695428584,652751.834633726,0.0,1.0
2007-10-22,138.63,138.99,135.95,136.94,251900,33.8742594456396,33.9622254948384,33.2194010793818,33.4613077146785,1030897.72504223,0.0,1.0
2007-10-23,144.75,145.01,141.25,142.4,463700,35.3696822820192,35.4332133175517,34.5144568036975,34.7954594608604,1897686.68162795,0.0,1.0
2007-10-24,145.0,145.88,141.48,145.88,231800,35.4307698161851,35.6457979364488,34.5706573351301,35.6457979364488,948638.716414403,0.0,1.0
2007-10-25,147.65,147.65,145.0,146.15,282200,36.0782976783429,36.0782976783429,35.4307698161851,35.7117724733479,1154900.11118268,0.0,1.0
2007-10-26,152.4,152.67,150.73,151.35,270200,37.2389608274938,37.3049353643929,36.830896099266,36.9823931839973,1105790.25528547,0.0,1.0
2007-10-29,152.08,153.08,151.27,152.43,210500,37.1607687837616,37.4051189204249,36.9628451730642,37.2462913315937,861468.722196858,0.0,1.0
2007-10-30,150.5,151.99,149.63,151.41,114700,36.7746955678335,37.1387772714619,36.5621109489364,36.9970541921971,469408.372617481,0.0,1.0
2007-10-31,153.3,153.73,149.06,151.22,143100,37.4588759504908,37.5639465092561,36.4228313710382,36.9506276662311,585635.031574208,0.0,1.0
2007-11-01,146.0,149.3,145.28,149.2,263700,35.6751199528484,36.4814754038375,35.4991878544508,36.4570403901711,1079189.08334115,0.0,1.0
2007-11-02,150.52,150.52,146.02,147.95,186600,36.7795825705667,36.7795825705667,35.6800069555817,36.1516027193419,763658.259201587,0.0,1.0
2007-11-05,148.02,149.0,145.65,145.88,142900,36.1687072289084,36.4081703628384,35.5895974050162,35.6457979364488,584816.53397592,0.0,1.0
2007-11-06,152.61,152.91,149.09,149.09,103000,37.2902743561931,37.3635793971921,36.4301618751382,36.4301618751382,421526.263117703,0.0,1.0
2007-11-07,148.02,153.35,147.96,151.8,178600,36.1687072289084,37.471093457324,36.1540462207086,37.0923507454958,730918.355270114,0.0,1.0
2007-11-08,151.8,153.79,148.07,150.66,269400,37.0923507454958,37.5786075174559,36.1809247357415,36.8137915896996,1102516.26489232,0.0,1.0
2007-11-09,149.38,152.41,148.27,148.27,224500,36.5010234147705,37.2414043288605,36.2297947630742,36.2297947630742,918763.554076936,0.0,1.0
2007-11-12,139.92,149.5,138.8353,149.5,307900,34.1894711219353,36.5303454311701,33.9244245286965,36.5303454311701,1260077.05256253,0.0,1.0
2007-11-13,148.2,148.78,143.5,143.5,208900,36.2126902535078,36.3544133327725,35.06424461119,35.06424461119,854920.741410564,0.0,1.0
2007-11-14,147.48,150.34,146.73,149.9,547600,36.0367581551102,36.7355995459673,35.8534955526126,36.6280854858355,2241046.42410926,0.0,1.0
2007-11-15,142.44,146.3699,141.26,144.64,266900,34.8052334663269,35.7655050684002,34.5169003050642,35.3428037669863,1092285.04491374,0.0,1.0
2007-11-16,144.28,145.518,141.18,143.17,832300,35.2548377177875,35.5573431869767,34.4973522941311,34.9836090660911,3406177.75527052,0.0,1.0
2007-11-19,137.54,146.28,135.0,146.28,324600,33.6079177966765,35.7435379911142,32.9872684495516,35.7435379911142,1328421.60201948,0.0,1.0
2007-11-20,143.5,144.83,139.73,140.0,290400,35.06424461119,35.3892302929523,34.1430445959692,34.2090191328683,1188458.51271244,0.0,1.0
2007-11-21,137.2,143.86,136.29,143.86,122000,33.524838750211,35.1522106603889,33.3024801258473,35.1522106603889,499283.534954949,0.0,1.0
2007-11-23,139.56,140.64,138.21,138.21,139000,34.1015050727365,34.3654032203329,33.771632388241,33.771632388241,568855.830809327,0.0,1.0
2007-11-26,128.28,137.69,128.28,135.37,247700,31.3452355311739,33.644570317176,31.3452355311739,33.0776780001171,1013709.27547821,0.0,1.0
2007-11-27,134.0,134.49,129.0,129.0,518600,32.7429183128883,32.8626498798533,31.5211676295715,31.5211676295715,2122364.27235768,0.0,1.0
2007-11-28,139.15,139.42,134.35,134.38,154400,34.0013215167045,34.0672960536036,32.8284408607204,32.8357713648203,631880.145877411,0.0,1.0
2007-11-29,141.16,142.29,138.99,140.28,127400,34.4924652913978,34.7685809458274,33.9622254948384,34.2774371711341,521382.970108693,0.0,1.0
2007-11-30,140.97,145.0,139.27,141.35,226600,34.4460387654318,35.4307698161851,34.0306435331041,34.5388918173639,927357.778858946,0.0,1.0
2007-12-03,140.54,143.98,139.29,143.98,108400,34.3409682066665,35.1815326767884,34.0355305358374,35.1815326767884,443625.698271447,0.0,1.0
2007-12-04,140.5,141.44,138.55,139.68,212600,34.3311942012,34.5608833296636,33.8547114347065,34.1308270891361,870062.946978871,0.0,1.0
2007-12-05,143.06,143.99,141.52,141.56,296700,34.9567305510582,35.1839761781551,34.5804313405966,34.5902053460632,1214241.18705847,0.0,1.0
2007-12-06,144.45,144.8,140.58,140.58,332800,35.2963772410202,35.3818997888524,34.3507422121331,34.3507422121331,1361980.00354924,0.0,1.0
2007-12-07,143.43,144.69,141.8,143.74,172600,35.0471401016236,35.3550212738194,34.6488493788624,35.1228886439893,706363.427321511,0.0,1.0
2007-12-10,144.94,144.98,142.49,142.49,138600,35.4161088079853,35.4258828134518,34.8174509731601,34.8174509731601,567218.835612753,0.0,1.0
2007-12-11,138.4,145.5,137.69,143.95,322900,33.818058914207,35.5529448845167,33.644570317176,35.1742021726886,1321464.37243404,0.0,1.0
2007-12-12,141.51,145.18,139.33,143.84,254300,34.57798783923,35.4747528407845,34.0453045413039,35.1473236576556,1040719.69622167,0.0,1.0
2007-12-13,138.52,139.19,136.81,138.0,139400,33.8473809306066,34.011095522171,33.4295421969123,33.7203188595416,570492.826005901,0.0,1.0
2007-12-14,132.4,134.6799,130.0,133.23,257600,32.3519580942269,32.9090519708057,31.7655177662349,32.5547687076575,1054224.9065934,0.0,1.0
2007-12-17,127.95,131.0,127.69,130.37,271700,31.264599986075,32.0098679028982,31.2010689505426,31.8559273168003,1111928.98727262,0.0,1.0
2007-12-18,129.16,130.0801,126.92,129.89,368400,31.5602636514377,31.7850902121816,31.0129193453118,31.7386392512019,1507672.57604429,0.0,1.0
2007-12-19,126.48,128.72,125.33,127.59,1386600,30.9054052851799,31.4527495913058,30.6244026280171,31.1766339368762,5674643.8489224,0.0,1.0
2007-12-20,124.7,125.62,123.5,125.5,721100,31.1101677675022,31.3396894543193,30.8107916542624,31.3097518429954,2890410.96377281,2.617988,1.0
2007-12-21,129.63,129.72,127.59,128.27,260100,32.340104632729,32.362557841222,31.8311652402213,32.0008117043906,1042568.14821427,0.0,1.0
2007-12-24,131.51,131.97,130.0,130.29,66800,32.809127210138,32.9238880535466,32.4324122676446,32.5047614950109,267756.833143842,0.0,1.0
2007-12-26,131.882,132.73,131.11,131.25,49300,32.9019338052423,33.1134929252651,32.7093351723914,32.7442623856027,197610.956197476,0.0,1.0
2007-12-27,133.7,135.98,133.19,134.92,101400,33.3554886168006,33.9243032319562,33.2282537686737,33.6598543319278,406445.252706371,0.0,1.0
2007-12-28,134.83,136.74,133.5816,136.27,45300,33.6374011234348,34.1139081036748,33.3259501736276,33.9966524593225,181577.612895449,0.0,1.0
2007-12-31,130.11,132.78,129.8,132.78,69200,32.4598550780249,33.1259669299835,32.3825162487713,33.1259669299835,277376.839125058,0.0,1.0
2008-01-02,131.75,134.8,130.46,133.61,175100,32.869002432786,33.6299167206038,32.5471731110532,33.3330354083077,701859.603046207,0.0,1.0
2008-01-03,132.98,134.44,132.15,133.0,105000,33.1758629488568,33.5401038866318,32.9687944705326,33.1808525507441,420875.261678194,0.0,1.0
2008-01-04,129.4,132.99,128.3901,131.8,225000,32.2827242110247,33.1783577498004,32.030774263724,32.8814764375043,901875.560738988,0.0,1.0
2008-01-07,128.98,130.5,127.96,129.75,174500,32.1779425713908,32.5571523148278,31.9234728751369,32.370042244053,699454.601550903,0.0,1.0
2008-01-08,128.93,133.66,128.328,131.82,202300,32.1654685666724,33.345509413026,32.0152815498638,32.8864660393916,810886.337499989,0.0,1.0
2008-01-09,132.99,133.01,129.14,130.5,187300,33.1783577498004,33.1833473516878,32.2178593864894,32.5571523148278,750761.300117389,0.0,1.0
2008-01-10,132.23,133.26,128.5,129.27,167500,32.9887528780819,33.2457173752794,32.0581921260949,32.2502917987571,671396.250772357,0.0,1.0
2008-01-11,128.68,131.14,127.54,129.77,158700,32.1030985430808,32.7168195752224,31.818691235503,32.3750318459403,636122.8955079,0.0,1.0
2008-01-14,133.21,133.33,131.42,132.1499,173200,33.233243370561,33.263180981885,32.786674001645,32.9687695225231,694243.764977746,0.0,1.0
2008-01-15,127.1,130.65,126.18,130.16,139100,31.7089199939818,32.5945743289828,31.4793983071646,32.4723290827432,557559.513327969,0.0,1.0
2008-01-16,120.9,125.42,119.43,124.02,227900,30.1621434089095,31.289793435446,29.7954076701907,30.9405213033329,913499.734632956,0.0,1.0
2008-01-17,117.0,123.4,116.4,123.17,204900,29.1891710408801,30.7858436448257,29.0394829842602,30.7284632231214,821308.010646306,0.0,1.0
2008-01-18,118.86,121.6,116.69,120.34,423500,29.6532040164018,30.336779474966,29.1118322116265,30.0224345560642,1697530.22210205,0.0,1.0
2008-01-22,117.24,118.82,112.13,112.13,588700,29.2490462635281,29.6432248126272,27.9742029813153,27.9742029813153,2359707.30047574,0.0,1.0
2008-01-23,117.26,118.28,108.43,111.29,383800,29.2540358654154,29.5085055616693,27.0511266321593,27.7646397020474,1538399.28982944,0.0,1.0
2008-01-24,122.21,122.68,118.15,118.2,238400,30.4889623325296,30.6062179768818,29.4760731494016,29.4885471541199,955587.260800776,0.0,1.0
2008-01-25,115.7,119.366,114.5,118.61,235100,28.8648469182037,29.7794409441513,28.5654708049639,29.5908339928102,942359.752576604,0.0,1.0
2008-01-28,115.6,115.6,111.95,114.03,118000,28.839898908767,28.839898908767,27.9292965643293,28.4482151606116,472983.627409781,0.0,1.0
2008-01-29,116.43,117.39,115.04,116.29,83900,29.0469673870912,29.2864682776831,28.7001900559218,29.0120401738799,336299.375760005,0.0,1.0
2008-01-30,115.12,119.8,112.0,116.05,169700,28.7201484634711,29.8877153051063,27.9417705690477,28.952164951232,680214.589588473,0.0,1.0
2008-01-31,117.34,118.3,111.69,111.73,184000,29.2739942729647,29.5134951635566,27.864431739794,27.8744109435687,737533.791893218,0.0,1.0
2008-02-01,121.09,121.26,117.06,119.11,312100,30.2095446268391,30.2519562428814,29.2041398465421,29.7155740399934,1251001.61114061,0.0,1.0
2008-02-04,118.13,119.84,117.9,119.2,204700,29.4710835475143,29.897694508881,29.41370312581,29.7380272484864,820506.343481203,0.0,1.0
2008-02-05,110.42,114.02,110.0,114.02,301900,27.5475920199486,28.445720359668,27.4428103803147,28.445720359668,1210116.58572045,0.0,1.0
2008-02-06,110.73,113.99,109.62,111.56,220900,27.6249308492022,28.438235956837,27.3480079444554,27.8319993275264,885441.383854411,0.0,1.0
2008-02-07,110.54,112.52,108.7701,109.35,183000,27.5775296312726,28.0715002181182,27.1359748122533,27.2806483189764,733525.456067709,0.0,1.0
2008-02-08,109.24,110.27,107.73,108.5,92700,27.2532055085961,27.5101700057936,26.8764905661027,27.0685902387649,371572.731024463,0.0,1.0
2008-02-11,109.2,111.54,106.75,108.36,198700,27.2432263048215,27.8270097256391,26.6320000736235,27.0336630255536,796456.328528163,0.0,1.0
2008-02-12,112.12,114.75,111.31,112.5,331000,27.9717081803716,28.6278408285555,27.7696293039348,28.0665106162309,1326759.15824269,0.0,1.0
2008-02-13,114.17,114.7,111.66,114.67,147300,28.483142373823,28.6153668238372,27.856947336963,28.6078824210062,590427.867097123,0.0,1.0
2008-02-14,114.44,117.07,114.24,116.01,264200,28.5505019993019,29.2066346474858,28.5006059804286,28.9421857474573,1059002.32509885,0.0,1.0
2008-02-15,114.4,115.3,113.466,115.11,86900,28.5405227955272,28.7650548804571,28.3075083873889,28.7176536625275,348324.383236525,0.0,1.0
2008-02-19,117.0,119.66,116.44,119.66,156700,29.1891710408801,29.852788091895,29.0494621880349,29.852788091895,628106.223856887,0.0,1.0
2008-02-20,117.25,118.05,113.66,114.4,180500,29.2515410644718,29.451125139965,28.355907525696,28.5405227955272,723504.616503943,0.0,1.0
2008-02-21,116.533,119.36,116.14,119.32,409000,29.072663836811,29.7779440635851,28.9746181597249,29.7679648598104,1639409.3526322,0.0,1.0
2008-02-22,118.78,120.01,116.08,119.23,155200,29.6332456088525,29.9401061249233,28.959649354063,29.7455116513174,622093.720118626,0.0,1.0
2008-02-25,121.39,121.5,118.36,119.06,176100,30.2843886551491,30.3118314655294,29.5284639692186,29.7031000352751,705867.938871713,0.0,1.0
2008-02-26,126.38,126.69,122.7301,123.21,355600,31.5292943260379,31.6066331552915,30.6187169296096,30.7384424268961,1425364.21955015,0.0,1.0
2008-02-27,125.24,126.99,123.8,124.34,140800,31.2448870184601,31.6814771836014,30.8856356825723,31.0203549335302,564373.684231331,0.0,1.0
2008-02-28,123.05,124.5,122.7,124.38,230100,30.6985256117974,31.0602717486289,30.6112075787692,31.0303341373049,922318.073449073,0.0,1.0
2008-02-29,118.52,122.76,118.3,122.76,194100,29.5683807843172,30.6261763844312,29.5134951635566,30.6261763844312,778017.983730834,0.0,1.0
2008-03-03,121.89,122.81,120.13,122.26,235500,30.4091287023323,30.6386503891495,29.9700437362473,30.5014363372479,943963.086906808,0.0,1.0
2008-03-04,119.82,121.5,117.54,121.5,73000,29.8927049069937,30.3118314655294,29.323890291838,30.3118314655294,292608.515261982,0.0,1.0
2008-03-05,119.79,120.56,117.69,118.82,182100,29.8852205041627,30.0773201768249,29.361312305993,29.6432248126272,729917.953824753,0.0,1.0
2008-03-06,115.22,119.18,115.02,118.84,144200,28.7450964729078,29.7330376465991,28.6952004540345,29.6482144145145,578002.026038053,0.0,1.0
2008-03-07,115.08,117.25,113.78,116.08,200600,28.7101692596965,29.2515410644718,28.38584513702,28.959649354063,804072.166596625,0.0,1.0
2008-03-10,114.32,116.4,113.84,116.08,81600,28.5205643879779,29.0394829842602,28.400813942682,28.959649354063,327080.20336134,0.0,1.0
2008-03-11,123.0,123.0,118.63,119.35,275200,30.6860516070791,30.6860516070791,29.5958235946975,29.7754492626414,1103094.01917942,0.0,1.0
2008-03-12,122.29,123.6,121.48,122.38,241800,30.5089207400789,30.835739663699,30.306841863642,30.5313739485719,969215.602607499,0.0,1.0
2008-03-13,121.67,123.0,118.68,119.24,132900,30.3542430815717,30.6860516070791,29.6082975994159,29.7480064522611,532707.831209828,0.0,1.0
2008-03-14,119.35,121.31,117.57,121.23,102700,29.7754492626414,30.2644302475997,29.331374694669,30.2444718400504,411656.089279529,0.0,1.0
2008-03-17,114.05,115.17,110.5101,111.27,163000,28.453204762499,28.7326224681894,27.570070176451,27.7596501001601,653358.739557577,0.0,1.0
2008-03-18,119.86,119.86,116.51,116.61,129500,29.9026841107683,29.9026841107683,29.0669257946406,29.0918738040772,519079.489403107,0.0,1.0
2008-03-19,112.5,118.81,112.08,118.81,163700,28.0665106162309,29.6407300116835,27.961728976597,29.6407300116835,656164.574635433,0.0,1.0
2008-03-20,111.69,111.72,108.54,111.2,108200,27.864431739794,27.871916142625,27.0785694425396,27.7421864935545,433701.936319816,0.0,1.0
2008-03-24,113.29,114.6,111.99,111.99,146200,28.2635998907804,28.5904188144005,27.939275768104,27.939275768104,586018.697689067,0.0,1.0
2008-03-25,114.85,115.0,112.84,113.64,113000,28.6527888379922,28.6902108521471,28.1513338483155,28.3509179238087,452941.948282247,0.0,1.0
2008-03-26,115.53,116.8,114.61,115.5,215300,28.8224353021614,29.1392750220068,28.5929136153442,28.8149508993304,862994.703231573,0.0,1.0
2008-03-27,116.18,117.81,115.86,117.48,361100,28.9845973634996,29.391249917317,28.9047637333023,29.3089214861761,1447410.06659044,0.0,1.0
2008-03-28,113.2,115.12,112.9,114.64,65400,28.2411466822874,28.7201484634711,28.1663026539775,28.6003980181752,262145.162988133,0.0,1.0
2008-03-31,113.24,113.52,111.96,112.5,244400,28.2511258860621,28.3209803124847,27.931791365273,28.0665106162309,979637.275753816,0.0,1.0
2008-04-01,117.03,117.67,113.0,113.11,217800,29.1966554437111,29.3563227041057,28.1912506634141,28.2186934737945,873015.542795341,0.0,1.0
2008-04-02,120.07,121.41,118.63,119.66,230100,29.9550749305853,30.2893782570364,29.5958235946975,29.852788091895,922318.073449071,0.0,1.0
2008-04-03,121.46,122.81,119.23,119.86,110900,30.3018522617547,30.6386503891495,29.7455116513174,29.9026841107683,444524.443048683,0.0,1.0
2008-04-04,119.93,121.95,119.89,121.5,177900,29.920147717374,30.4240975079943,29.9101685135993,30.3118314655294,713082.943357626,0.0,1.0
2008-04-07,123.27,124.9,122.65,123.0,97500,30.7534112325581,31.1600637863755,30.5987335740508,30.6860516070791,390812.742986894,0.0,1.0
2008-04-08,123.96,124.87,122.63,122.63,114100,30.925552497671,31.1525793835445,30.5937439721635,30.5937439721635,457351.117690304,0.0,1.0
2008-04-09,123.19,124.31,122.09,123.88,137600,30.7334528250088,31.0128705306992,30.4590247212056,30.9055940901216,551547.009589709,0.0,1.0
2008-04-10,123.5,124.87,121.86,123.0,58300,30.8107916542624,31.1525793835445,30.4016442995013,30.6860516070791,233685.978627035,0.0,1.0
2008-04-11,122.49,124.75,122.07,123.52,116700,30.5588167589522,31.1226417722205,30.4540351193183,30.8157812561497,467772.790836622,0.0,1.0
2008-04-14,121.08,122.436,119.09,122.23,249700,30.2070498258954,30.5453448338564,29.7105844381061,30.4939519344169,1000881.455629,0.0,1.0
2008-04-15,122.9,123.18,121.42,122.7,108000,30.6611035976425,30.7309580240651,30.2918730579801,30.6112075787692,432900.269154714,0.0,1.0
2008-04-16,125.3,125.83,123.57,124.248,126200,31.2598558241221,31.3920802741363,30.828255260868,30.9974027648485,505851.981178934,0.0,1.0
2008-04-17,126.16,126.25,123.79,124.05,81300,31.4744087052772,31.4968619137702,30.8831408816287,30.9480057061639,325877.702613688,0.0,1.0
2008-04-18,126.0,126.99,125.89,126.83,201300,31.4344918901786,31.6814771836014,31.4070490797983,31.6415603685028,806878.001674481,0.0,1.0
2008-04-21,126.79,127.2,126.2,126.38,48600,31.6315811647281,31.7338680034184,31.4843879090519,31.5292943260379,194805.121119622,0.0,1.0
2008-04-22,127.92,128.93,127.1,127.7,101400,31.9134936713623,32.1654685666724,31.7089199939818,31.8586080506017,406445.25270637,0.0,1.0
2008-04-23,127.44,127.73,126.24,127.38,69100,31.7937432260664,31.8660924534326,31.4943671128266,31.7787744204044,276976.005542507,0.0,1.0
2008-04-24,125.31,126.6,124.47,125.29,122100,31.2623506250657,31.5841799467985,31.0527873457979,31.2573610231784,489417.804294358,0.0,1.0
2008-04-25,126.12,127.24,124.91,126.34,71700,31.4644295015026,31.7438472071931,31.1625585873191,31.5193151222632,287397.678688824,0.0,1.0
2008-04-28,126.56,128.21,126.49,127.28,146000,31.5742007430238,31.9858428987286,31.5567371364182,31.7538264109677,585217.030523966,0.0,1.0
2008-04-29,125.94,127.68,125.55,126.98,158700,31.4195230845166,31.8536184487143,31.3222258477137,31.6789823826578,636122.8955079,0.0,1.0
2008-04-30,125.51,126.61,125.0,125.45,249300,31.312246643939,31.5866747477422,31.1850117958121,31.297277838277,999278.121298799,0.0,1.0
2008-05-01,125.75,126.11,124.33,125.0,140400,31.372121866587,31.4619347005589,31.0178601325866,31.1850117958121,562770.349901128,0.0,1.0
2008-05-02,126.85,128.61,126.44,127.72,64400,31.6465499703901,32.0856349364752,31.5442631316999,31.863597652489,258136.827162626,0.0,1.0
2008-05-05,128.46,128.77,127.61,127.8,78800,32.0482129223202,32.1255517515738,31.8361548421087,31.8835560600383,315856.863049921,0.0,1.0
2008-05-06,133.4,133.47,129.62,129.69,152100,33.2806445884907,33.2981081950963,32.3376098317853,32.355073438391,609667.879059556,0.0,1.0
2008-05-07,130.45,134.0,130.45,133.38,218800,32.5446783101095,33.4303326451106,32.5446783101095,33.2756549866033,877023.878620847,0.0,1.0
2008-05-08,132.97,132.97,131.25,131.59,80400,33.1733681479131,33.1733681479131,32.7442623856027,32.8290856176873,322270.200370732,0.0,1.0
2008-05-09,130.71,131.354,130.1,130.55,150800,32.6095431346448,32.7702083154168,32.4573602770812,32.5696263195462,604457.042486397,0.0,1.0
2008-05-12,133.32,134.045,131.56,131.56,73800,33.2606861809414,33.4415592493571,32.8216012148563,32.8216012148563,295815.183922388,0.0,1.0
2008-05-13,133.33,134.1,132.1,133.06,66700,33.263180981885,33.4552806545472,32.9563204658142,33.1958213564061,267355.999561291,0.0,1.0
2008-05-14,131.24,134.69,131.07,132.0,132200,32.7417675846591,33.6024739102235,32.6993559686167,32.9313724563776,529901.996131973,0.0,1.0
2008-05-15,135.15,135.3,132.09,132.85,81400,33.7172347536321,33.754656767787,32.9538256648706,33.1434305365891,326278.536196238,0.0,1.0
2008-05-16,136.88,137.51,135.44,136.87,132700,34.1488353168861,34.306007776337,33.7895839809983,34.1463405159424,531906.164044727,0.0,1.0
2008-05-19,136.58,138.72,135.99,137.31,91200,34.0739912885761,34.6078786905204,33.9267980328999,34.2561117574637,365560.227286204,0.0,1.0
2008-05-20,134.4,135.65,133.18,134.7,126900,33.5301246828572,33.8419748008153,33.2257589677301,33.6049687111671,508657.816256789,0.0,1.0
2008-05-21,132.45,136.14,132.26,135.35,126100,33.0436384988425,33.9642200470549,32.9962372809129,33.7671307725054,505451.147596384,0.0,1.0
2008-05-22,133.92,135.04,133.53,133.53,273000,33.4103742375613,33.6897919432517,33.3130770007583,33.3130770007583,1094275.6803633,0.0,1.0
2008-05-23,132.83,133.37,132.36,132.73,79500,33.1384409347018,33.2731601856597,33.0211852903495,33.1134929252651,318662.698127776,0.0,1.0
2008-05-27,130.07,130.28,128.18,129.17,166000,32.4498758742502,32.5022666940672,31.9783584958976,32.2253437893204,665383.747034099,0.0,1.0
2008-05-28,130.11,130.76,128.45,129.36,67100,32.4598550780249,32.6220171393631,32.0457181213765,32.27274500725,268959.333891494,0.0,1.0
2008-05-29,130.08,131.68,129.37,131.68,332100,32.4523706751939,32.8515388261803,32.2752398081937,32.8515388261803,1331168.32765075,0.0,1.0
2008-05-30,129.79,130.69,129.59,130.27,124900,32.3800214478276,32.6045535327575,32.3301254289543,32.4997718931236,500641.144605776,0.0,1.0
2008-06-02,126.01,128.44,125.3,128.44,235600,31.4369866911223,32.0432233204329,31.2598558241221,32.0432233204329,944363.920489357,0.0,1.0
2008-06-03,124.35,126.5,123.75,126.01,406400,31.0228497344739,31.5592319373619,30.873161677854,31.4369866911223,1628987.67948589,0.0,1.0
2008-06-04,123.5,125.22,122.66,123.48,156000,30.8107916542624,31.2398974165727,30.6012283749945,30.805802052375,625300.388779031,0.0,1.0
2008-06-05,126.26,126.39,124.0,124.03,179500,31.4993567147139,31.5317891269815,30.9355317014456,30.9430161042766,719496.280678437,0.0,1.0
2008-06-06,123.2,125.54,122.58,124.39,221400,30.7359476259524,31.31973104677,30.5812699674452,31.0328289382485,887445.551767165,0.0,1.0
2008-06-09,121.54,122.88,119.95,122.79,126400,30.321810669304,30.6561139957551,29.9251373192613,30.6336607872622,506653.648344036,0.0,1.0
2008-06-10,118.7,120.2,118.43,119.27,91600,29.6132872013032,29.9875073428529,29.5459275758242,29.7554908550921,367163.561616405,0.0,1.0
2008-06-11,116.0,117.65,115.62,117.14,871600,28.9396909465136,29.3513331022184,28.8448885106544,29.2240982540914,3493665.50551157,0.0,1.0
2008-06-12,115.41,117.25,115.05,116.73,217700,28.7924976908374,29.2515410644718,28.7026848568655,29.1218114154012,872614.70921279,0.0,1.0
2008-06-13,117.99,117.99,115.69,115.74,125400,29.436156334303,29.436156334303,28.86235211726,28.8748261219783,502645.312518529,0.0,1.0
2008-06-16,118.6,119.46,117.28,118.61,91000,29.5883391918665,29.8028920730217,29.2590254673028,29.5908339928102,364758.560121102,0.0,1.0
2008-06-17,117.09,118.69,116.18,118.69,189900,29.2116242493731,29.6107924003595,28.9845973634996,29.6107924003595,761182.973263706,0.0,1.0
2008-06-18,115.6,116.58,114.57,116.58,237600,28.839898908767,29.0843894012462,28.5829344115695,29.0843894012462,952380.592140372,0.0,1.0
2008-06-19,116.65,117.79,115.81,116.92,204800,29.1018530078519,29.3862603154297,28.892289728584,29.1692126333308,820907.177063753,0.0,1.0
2008-06-20,113.17,114.3,112.38,112.6,111900,28.2336622794565,28.5155747860906,28.0365730049069,28.0914586256675,448532.778874189,0.0,1.0
2008-06-23,112.54,112.88,111.08,112.0,156900,28.0764898200056,28.1613130520902,27.7122488822305,27.9417705690477,628907.891021987,0.0,1.0
2008-06-24,111.72,113.344,110.01,111.0,130600,27.871916142625,28.2770718158762,27.4453051812583,27.6922904746812,523488.658811164,0.0,1.0
2008-06-25,112.19,113.38,110.34,110.59,219200,28.6954219923583,28.9997945048006,28.2222378343597,28.2861816394946,857002.486548166,2.830888,1.0
2008-06-26,110.57,112.76,109.49,111.9,271200,28.2810661350838,28.8412138680659,28.0048288969009,28.6212471784017,1060305.99613076,0.0,1.0
2008-06-27,113.2,113.74,111.95,113.18,226600,28.9537549651034,29.0918735841949,28.6340359394287,28.9486394606927,885934.139834923,0.0,1.0
2008-06-30,113.85,115.16,113.03,114.27,377000,29.1200088584543,29.4550743973614,28.9102731776117,29.227434451081,1473950.44447381,0.0,1.0
2008-07-01,110.75,111.46,108.86,110.2,150100,28.327105674781,28.5087060813642,27.8436905079608,28.1864293034841,586843.399775912,0.0,1.0
2008-07-02,107.58,112.26,107.58,112.2,78700,27.5162982256699,28.7133262577961,27.5162982256699,28.6979797445637,307692.042387503,0.0,1.0
2008-07-03,106.85,109.06,106.16,108.13,233900,27.3295823146758,27.8948455520687,27.1530974125034,27.6569745969667,914474.824834017,0.0,1.0
2008-07-07,107.06,109.18,106.0201,108.18,71300,27.3832951109892,27.9255385785335,27.1173144591499,27.6697633579937,278760.38910075,0.0,1.0
2008-07-08,109.52,109.52,106.6701,108.27,153000,28.012502153517,28.012502153517,27.2835683525007,27.6927831278423,598181.480118019,0.0,1.0
2008-07-09,106.26,110.32,106.21,109.83,173000,27.1786749345574,28.2171223299489,27.1658861735304,28.0917924718844,676375.137649784,0.0,1.0
2008-07-10,108.61,109.28,106.67,108.29,153100,27.7797467028258,27.9511161005875,27.2835427749787,27.6978986322531,598572.448405678,0.0,1.0
2008-07-11,109.33,110.5,106.75,106.75,53600,27.9639048616145,28.263161869646,27.3040047926218,27.3040047926218,209559.002185136,0.0,1.0
2008-07-14,108.86,110.71,108.16,110.13,48500,27.8436905079608,28.3168746659594,27.6646478535829,28.1685250380463,189619.619514535,0.0,1.0
2008-07-15,106.57,109.0,106.15,107.85,205500,27.2579652529247,27.8794990388364,27.150539660298,27.5853575352156,803439.831138906,0.0,1.0
2008-07-16,109.63,109.69,107.66,108.66,89700,28.0406374277764,28.0559839410088,27.5367602433131,27.7925354638528,350698.554029976,0.0,1.0
2008-07-17,113.87,115.22,112.0,112.08,104700,29.1251243628651,29.4704209105938,28.6468247004557,28.6672867180989,409343.797178801,0.0,1.0
2008-07-18,111.37,112.86,110.38,112.86,118600,28.4856863115156,28.8667913901199,28.2324688431813,28.8667913901199,463688.38916338,0.0,1.0
2008-07-21,110.43,111.53,109.98,111.48,74900,28.2452576042083,28.526610346802,28.1301587549653,28.513821585775,292835.247456467,0.0,1.0
2008-07-22,111.96,111.96,108.98,108.98,109200,28.6365936916341,28.6365936916341,27.8743835344256,27.8743835344256,426937.370123449,0.0,1.0
2008-07-23,110.08,111.38,109.83,110.69,65700,28.1557362770193,28.488244063721,28.0917924718844,28.3117591615486,256866.164991855,0.0,1.0
2008-07-24,53.523,56.24,53.46,55.73,141500,27.3797142579016,28.7695968063148,27.3474865801136,28.5087060813642,276610.063518626,0.0,2.0
2008-07-25,54.75,54.78,54.0,54.26,135400,28.0073866491063,28.0227331623386,27.6237238182966,27.7567269329773,264685.530745031,0.0,1.0
2008-07-28,54.66,55.75,54.6,55.35,31200,27.9613471094091,28.5189370901858,27.9306540829443,28.314316913754,60991.0528747783,0.0,1.0
2008-07-29,56.43,56.89,55.72,55.86,132500,28.8667913901199,29.1021045930165,28.5035905769534,28.5752076387046,259016.490573979,0.0,1.0
2008-07-30,58.14,58.14,56.63,56.67,112100,29.741542644366,29.741542644366,28.9691014783358,28.989563495979,219137.725232777,0.0,1.0
2008-07-31,57.58,58.49,57.39,57.83,65900,29.4550743973614,29.9205852987438,29.3578798135563,29.5829620076313,128824.050783586,0.0,1.0
2008-08-01,56.32,57.04,55.8,57.04,98700,28.8105208416012,29.1788371591785,28.5445146122398,29.1788371591785,192942.849959635,0.0,1.0
2008-08-04,54.5,55.57,54.27,55.28,85600,27.8794990388364,28.4268580107915,27.7618424373881,28.2785083828784,167334.427117981,0.0,1.0
2008-08-05,55.14,55.71,54.4801,54.64,166900,28.2068913211273,28.4984750725426,27.8693191850589,27.9511161005875,326263.036051298,0.0,1.0
2008-08-06,56.26,56.27,54.8701,55.59,227600,28.7798278151364,28.7849433195472,28.0688238570799,28.4370890196131,444921.911355755,0.0,1.0
2008-08-07,53.8,55.29,53.74,55.29,140800,27.5214137300807,28.2836238872892,27.4907207036159,28.2836238872892,275241.67451182,0.0,1.0
2008-08-08,53.5,54.2,52.12,52.53,456200,27.3679485977568,27.7260339065125,26.662008989067,26.8717446699096,891798.664149803,0.0,1.0
2008-08-11,52.9,53.77,52.7901,53.75,164400,27.0610183331091,27.5060672168483,27.0047989396344,27.4958362080267,321375.932455562,0.0,1.0
2008-08-12,52.5,53.03,52.12,53.03,91300,26.8563981566772,27.1275198904494,26.662008989067,27.1275198904494,178477.023316259,0.0,1.0
2008-08-13,53.23,53.53,52.01,52.11,201800,27.2298299786653,27.3832951109892,26.6057384405482,26.6568934846562,394487.002247765,0.0,1.0
2008-08-14,54.17,54.9,53.53,53.77,316600,27.7106873932801,28.0841192152682,27.3832951109892,27.5060672168483,618902.799363937,0.0,1.0
2008-08-15,53.47,53.52,52.78,53.19,136400,27.3526020845244,27.3781796065784,26.9996322801795,27.2093679610221,266640.372183326,0.0,1.0
2008-08-18,52.74,54.52,52.64,54.08,57200,26.9791702625363,27.889730047658,26.9280152184284,27.6646478535829,111816.930270427,0.0,1.0
2008-08-19,52.04,52.5,51.23,51.57,171900,26.6210849537806,26.8563981566772,26.2067290965062,26.3806562464732,336037.243242769,0.0,1.0
2008-08-20,52.32,52.45,51.65,51.99,109200,26.7643190772829,26.8308206346233,26.4215802817596,26.5955074317266,213468.685061724,0.0,1.0
2008-08-21,54.12,54.44,52.23,52.23,112900,27.6851098712261,27.8488060123716,26.7182795375857,26.7182795375857,220701.598383413,0.0,1.0
2008-08-22,53.62,54.52,53.52,54.0,231100,27.4293346506863,27.889730047658,27.3781796065784,27.6237238182966,451763.856389785,0.0,1.0
2008-08-25,52.51,53.628,52.26,53.55,121500,26.861513661088,27.433427054215,26.7336260508181,27.3935261198108,237513.234752743,0.0,1.0
2008-08-26,52.48,52.66,52.0,52.0,99100,26.8461671478556,26.93824622725,26.6006229361374,26.6006229361374,193724.786534953,0.0,1.0
2008-08-27,54.39,54.45,53.11,53.11,115100,27.8232284903176,27.8539215167824,27.1684439257358,27.1684439257358,225002.24954766,0.0,1.0
2008-08-28,55.8,56.25,55.51,55.71,150400,28.5445146122398,28.7747123107256,28.3961649843267,28.4984750725426,294008.152319444,0.0,1.0
2008-08-29,55.06,55.704,54.9,55.28,81300,28.1659672858409,28.4954057698962,28.0841192152682,28.2785083828784,158928.608933317,0.0,1.0
2008-09-02,52.87,53.918,52.45,52.63,188200,27.0456718198767,27.5817766821281,26.8308206346233,26.9228997140176,367901.158686964,0.0,1.0
2008-09-03,52.41,53.24,52.0,52.9,90200,26.8103586169801,27.2349454830761,26.6006229361374,27.0610183331091,176326.697734135,0.0,1.0
2008-09-04,50.19,53.05,50.01,52.97,184200,25.6747166377834,27.137750899271,25.5826375583891,27.0968268639846,360081.792933788,0.0,1.0
2008-09-05,51.1,51.14,49.81,50.4,736100,26.1402275391658,26.160689556809,25.4803274701732,25.7821422304101,1438958.78272835,0.0,1.0
2008-09-08,52.4,53.45,51.28,53.45,385400,26.8052431125693,27.3423710757028,26.2323066185602,27.3423710757028,753395.890318575,0.0,1.0
2008-09-09,49.32,51.92,49.12,51.92,815300,25.2296677540442,26.5596989008511,25.1273576658283,26.5596989008511,1593782.22464124,0.0,1.0
2008-09-10,49.43,50.31,49.08,49.92,301000,25.285938302563,25.736102690713,25.1068956481851,25.5365980186919,588407.272926546,0.0,1.0
2008-09-11,49.38,49.43,47.27,47.56,359100,25.260360780509,25.285938302563,24.1809893498311,24.3293389777442,701983.560491439,0.0,1.0
2008-09-12,50.92,51.44,49.0295,49.23,338500,26.0481484597715,26.3141546891329,25.0810623509106,25.183628214347,661713.826862579,0.0,1.0
2008-09-15,48.0,50.03,48.0,48.07,385300,24.5544211718192,25.5928685672107,24.5544211718192,24.5902297026947,753200.406174746,0.0,1.0
2008-09-16,48.93,49.04,46.01,46.01,508700,25.0301630820232,25.0864336305419,23.5364357940708,23.5364357940708,994427.839660247,0.0,1.0
2008-09-17,45.96,47.53,45.6,46.89,708500,23.5108582720169,24.3139924645118,23.3267001132282,23.9866001822209,1385005.15903142,0.0,1.0
2008-09-18,47.81,49.0,44.42,46.26,1155200,24.4572265880141,25.0659716128987,22.7230705927543,23.6643234043407,2258232.82951743,0.0,1.0
2008-09-19,50.95,53.0,49.97,51.41,407100,26.0634949730039,27.112173377217,25.5621755407459,26.2988081759005,795815.94952956,0.0,1.0
2008-09-22,51.01,52.536,50.95,51.53,135800,26.0941879994687,26.8748139725561,26.0634949730039,26.36019422883,265467.467320349,0.0,1.0
2008-09-23,47.5,49.85,47.03,49.35,431500,24.2986459512794,25.5007894878164,24.058217243972,25.2450142672766,843514.080623937,0.0,1.0
2008-09-24,47.69,48.12,47.185,47.27,169100,24.3958405350845,24.6158072247487,24.1375075623393,24.1809893498311,330563.687215546,0.0,1.0
2008-09-25,49.1499,49.67,47.97,48.49,279700,25.1426530240166,25.4087104084221,24.5390746585868,24.8050808879482,546769.150290881,0.0,1.0
2008-09-26,48.85,49.03,47.39,48.69,573500,24.9892390467368,25.0813181261311,24.2423754027606,24.9073909761641,1121101.56486171,0.0,1.0
2008-09-29,43.05,46.94,41.25,46.94,379500,22.0222464884753,24.0121777042748,21.1014556945321,24.0121777042748,741862.325832641,0.0,1.0
2008-09-30,49.06,49.06,45.66,45.9,625300,25.0966646393635,25.0966646393635,23.357393139693,23.4801652455521,1222362.35136535,0.0,1.0
2008-10-01,47.76,48.1,46.33,47.44,155400,24.4316490659601,24.6055762159271,23.7001319352163,24.2679529248146,303782.359510915,0.0,1.0
2008-10-02,42.78,45.85,42.59,45.52,257300,21.8841278693838,23.4545877234981,21.7869332855787,23.2857760779419,502980.702073093,0.0,1.0
2008-10-03,41.79,44.98,41.79,42.82,1036900,21.3776929327151,23.0095388397589,21.3776929327151,21.904589887027,2026975.08736723,0.0,1.0
2008-10-06,38.84,39.92,36.53,39.23,529500,19.8686191315304,20.4210936078963,18.6869376126366,20.0681238035514,1035088.54157676,0.0,1.0
2008-10-07,36.17,39.34,35.99,38.43,565100,18.5027794538479,20.1243943520701,18.4107003744536,19.6588834506877,1104680.89678004,0.0,1.0
2008-10-08,37.55,38.98,35.3801,35.74,462900,19.2087190625377,19.9402361932815,18.0987057604392,18.2828127641837,904896.101786375,0.0,1.0
2008-10-09,34.5,39.96,34.5,39.0,502800,17.648490217245,20.4415556255395,17.648490217245,19.9504672021031,982894.275174314,0.0,1.0
2008-10-10,35.5,37.05,32.0,34.8,1173800,18.1600406583246,18.9529438419979,16.3696141145461,17.8019553495689,2294592.88026971,0.0,1.0
2008-10-13,40.16,40.16,37.5,38.25,955600,20.5438657137554,20.5438657137554,19.1831415404837,19.5668043712934,1868046.47843391,0.0,1.0
2008-10-14,39.04,41.8,37.964,41.71,574000,19.9709292197463,21.3828084371259,19.4205009451447,21.3367688974287,1122078.98558086,0.0,1.0
2008-10-15,31.2,36.96,30.0,36.96,687900,15.9603737616825,18.9069043023008,15.346513232387,18.9069043023008,1344735.42540256,0.0,1.0
2008-10-16,33.98,34.08,30.23,32.63,564300,17.3824839878837,17.4336390319916,15.4641698338353,16.6918908924262,1103117.0236294,0.0,1.0
2008-10-17,31.92,33.7,31.2186,31.23,643000,16.3286900792598,17.2392498643814,15.9698885998865,15.9757202749149,1256963.04482315,0.0,1.0
2008-10-20,34.02,34.02,32.2,32.2,365300,17.4029460055268,17.4029460055268,16.471924202762,16.471924202762,714103.577408865,0.0,1.0
2008-10-21,30.62,32.27,30.62,31.1,378200,15.6636745058563,16.5077327336376,15.6636745058563,15.9092187175745,739321.031962859,0.0,1.0
2008-10-22,26.24,29.96,25.71,29.6,323300,13.4230835739278,15.3260512147438,13.1519618401556,15.1418930559552,632000.237000508,0.0,1.0
2008-10-23,27.91,29.0,25.56,27.18,629800,14.2773728105307,14.8349627913074,13.0752292739937,13.9039409885426,1231159.13783767,0.0,1.0
2008-10-24,26.9,27.75,24.82,24.82,407100,13.7607068650403,14.195524739958,12.6966819475948,12.6966819475948,795815.949529561,0.0,1.0
2008-10-27,25.87,27.71,25.55,25.55,463400,13.2338099107284,14.1750627223148,13.0701137695829,13.0701137695829,905873.52250552,0.0,1.0
2008-10-28,31.8,32.65,27.66,28.76,836400,16.2673040263302,16.7021219012478,14.1494852002608,14.7121906854483,1635029.37898925,0.0,1.0
2008-10-29,32.465,35.0,31.4,31.4,409700,16.6074850696481,17.9042654377848,16.0626838498984,16.0626838498984,800898.537269125,0.0,1.0
2008-10-30,33.97,34.66,32.61,34.66,643300,17.3773684834729,17.7303382878178,16.6816598836047,17.7303382878178,1257549.49725464,0.0,1.0
2008-10-31,34.52,35.78,33.5,34.24,260200,17.6587212260666,18.3032747818269,17.1369397761655,17.5154871025644,508649.742244146,0.0,1.0
2008-11-03,34.12,35.14,33.98,34.88,227400,17.4541010496348,17.975882499536,17.3824839878837,17.8428793848553,444530.943068096,0.0,1.0
2008-11-04,37.23,37.23,34.71,34.71,517800,19.0450229213922,19.0450229213922,17.7559158098717,17.7559158098717,1012216.89674873,0.0,1.0
2008-11-05,33.18,35.73,33.04,34.69,344800,16.97324363502,18.2776972597729,16.9016265732689,17.7456848010501,674029.327923833,0.0,1.0
2008-11-06,30.95,33.24,30.29,33.12,403100,15.8324861514126,17.0039366614848,15.4948628603001,16.9425506085552,787996.583776382,0.0,1.0
2008-11-07,32.6,32.81,30.85,31.18,441900,16.6765443791939,16.7839699718206,15.7813311073046,15.9501427528609,863844.431582195,0.0,1.0
2008-11-10,33.25,34.38,32.37,33.63,417400,17.0090521658956,17.5871041643155,16.5588877777456,17.2034413335058,815950.816343988,0.0,1.0
2008-11-11,31.72,32.94,31.22,32.23,654300,16.2263799910438,16.8504715291609,15.9706047705041,16.4872707159944,1279052.75307588,0.0,1.0
2008-11-12,29.15,31.13,29.1,30.61,534900,14.9116953574694,15.9245652308069,14.8861178354154,15.6585590014455,1045644.68534355,0.0,1.0
2008-11-13,33.38,33.38,28.1,29.97,700000,17.0755537232359,17.0755537232359,14.3745673943358,15.3311667191546,1368389.00680593,0.0,1.0
2008-11-14,30.98,32.85,30.5,32.22,501600,15.847832664645,16.8044319894638,15.6022884529268,16.4821552115836,980548.465448357,0.0,1.0
2008-11-17,30.2,31.92,30.2,31.61,292900,15.4488233206029,16.3286900792598,15.4488233206029,16.1701094425251,572573.057276365,0.0,1.0
2008-11-18,30.59,31.02,28.84,29.45,279000,15.6483279926239,15.8682946822881,14.7531147207347,15.0651604897932,545400.761284077,0.0,1.0
2008-11-19,28.35,31.25,28.09,30.52,454700,14.5024550046057,15.9859512837364,14.369451889925,15.6125194617484,888866.401992363,0.0,1.0
2008-11-20,26.01,29.0,25.9,27.71,420200,13.3054269724795,14.8349627913074,13.2491564239608,14.1750627223148,821424.372371214,0.0,1.0
2008-11-21,30.912,30.912,27.62,28.58,228900,15.8130472346516,15.8130472346516,14.1290231826176,14.620111606054,447463.205225536,0.0,1.0
2008-11-24,31.97,33.19,30.82,30.82,514800,16.3542676013137,16.9783591394308,15.7659845940722,15.7659845940722,1006352.37243384,0.0,1.0
2008-11-25,33.46,34.96,32.4,33.98,282800,17.1164777585223,17.8838034201416,16.5742342909779,17.3824839878837,552829.158749593,0.0,1.0
2008-11-26,35.38,35.41,33.17,33.82,248800,18.0986546053951,18.1140011186274,16.9681281306092,17.3006359173109,486364.54984759,0.0,1.0
2008-11-28,35.31,35.31,34.12,34.24,162500,18.0628460745195,18.0628460745195,17.4541010496348,17.5154871025644,317661.733722804,0.0,1.0
2008-12-01,31.24,33.62,30.86,33.62,428500,15.9808357793256,17.198325829095,15.7864466117154,17.198325829095,837649.556309057,0.0,1.0
2008-12-02,32.34,32.5,30.87,30.87,362700,16.5435412645132,16.6253893350859,15.7915621161262,15.7915621161262,709020.989669297,0.0,1.0
2008-12-03,33.1,33.23,30.96,30.96,277100,16.9323195997336,16.998821157074,15.8376016558234,15.8376016558234,541686.562551318,0.0,1.0
2008-12-04,31.52,33.08,31.14,32.36,467100,16.1240699028279,16.9220885909121,15.9296807352177,16.5537722733348,913106.435827212,0.0,1.0
2008-12-05,33.01,33.44,30.64,31.58,533100,16.8862800600365,17.1062467497007,15.6739055146779,16.1547629292927,1042125.97075462,0.0,1.0
2008-12-08,34.36,34.842,33.597,33.93,290200,17.5768731554939,17.8234404680942,17.1865601689502,17.3569064658297,567294.98539297,0.0,1.0
2008-12-09,34.3,35.25,33.77,34.36,323700,17.5461801290291,18.0321530480547,17.275058395257,17.5768731554939,632782.173575826,0.0,1.0
2008-12-10,36.34,36.84,35.04,35.04,796100,18.5897430288314,18.8455182493712,17.924727455428,17.924727455428,1556249.269026,0.0,1.0
2008-12-11,35.5,37.0,35.0701,35.66,405700,18.1600406583246,18.9273663199439,17.9401251237045,18.2418887288973,793079.171515948,0.0,1.0
2008-12-12,35.16,35.504,33.74,33.9,407000,17.9861135083575,18.1620868600889,17.2597118820246,17.3415599525973,795620.465385732,0.0,1.0
2008-12-15,34.69,35.52,34.3185,35.34,272700,17.7456848010501,18.1702716671462,17.5556438121891,18.0781925877519,533085.260222824,0.0,1.0
2008-12-16,37.38,37.64,34.25,34.3,623800,19.1217554875542,19.2547586022349,17.5206026069751,17.5461801290291,1219430.08920791,0.0,1.0
2008-12-17,36.96,38.0,36.41,36.41,249600,18.9069043023008,19.4389167610235,18.625551559707,18.625551559707,487928.422998226,0.0,1.0
2008-12-18,36.52,38.2,36.5,37.37,368200,18.6818221082258,19.5412268492394,18.6715910994042,19.1166399831434,719772.617579915,0.0,1.0
2008-12-19,35.93,36.7,35.49,36.59,308900,18.3800073479888,18.7739011876201,18.1549251539138,18.7176306391013,603850.520289072,0.0,1.0
2008-12-22,35.36,36.7964,34.89,36.11,244900,18.0884235965735,18.8232146501402,17.8479948892661,18.4720864273831,478740.668238243,0.0,1.0
2008-12-23,35.38,35.86,34.97,34.97,215600,18.5696820667341,18.8216167018961,18.3544878991998,18.3544878991998,410773.214780276,0.920784,1.0
2008-12-24,34.93,35.3,34.25,35.04,37600,18.3334933462697,18.5276929608737,17.9765859464568,18.3912283668276,71637.6292937772,0.0,1.0
2008-12-26,35.81,36.0,34.6,35.79,59800,18.7953735107334,18.8950976371517,18.1602882845958,18.7848762342683,113934.314674678,0.0,1.0
2008-12-29,36.57,36.99,36.27,36.88,72400,19.1942700164066,19.4147128221733,19.0368108694303,19.3569778016154,137940.541512486,0.0,1.0
2008-12-30,38.0,38.0,36.62,37.17,125400,19.9448252836601,19.9448252836601,19.2205132075693,19.5091883103591,238919.11471914,0.0,1.0
2008-12-31,38.53,38.59,37.13,38.07,175400,20.2230031099848,20.2544949393801,19.4881937574289,19.9815657512879,334181.919631079,0.0,1.0
2009-01-02,39.49,39.7599,37.84,38.51,394700,20.7268723803089,20.8685331262052,19.8608470719394,20.2125058335197,752004.581974838,0.0,1.0
2009-01-05,39.36,39.79,38.71,39.08,1120400,20.6586400832858,20.8843315272851,20.3174785981706,20.5116782127746,2134648.93246671,0.0,1.0
2009-01-06,40.22,40.79,39.44,39.77,791600,21.1100229712845,21.4091953505394,20.7006291891462,20.8738342508201,1508200.7273658,0.0,1.0
2009-01-07,37.88,39.5,37.49,39.39,811200,19.8818416248696,20.7321210185414,19.6771447338004,20.6743859979835,1545543.74689128,0.0,1.0
2009-01-08,37.65,37.7199,36.59,36.99,358600,19.7611229455211,19.7978109267666,19.2047672928717,19.4147128221733,683224.83682842,0.0,1.0
2009-01-09,37.2,38.31,36.86,38.11,758200,19.5249342250567,20.1075330688689,19.3464805251503,20.0025603042181,1444565.17368463,0.0,1.0
2009-01-12,35.04,36.8499,35.03,36.65,420000,18.3912283668276,19.3411794005354,18.3859797285951,19.2362591222669,800207.56126028,0.0,1.0
2009-01-13,34.91,35.3999,34.4801,34.75,214600,18.3229960698046,18.5801268568168,18.0973571121876,18.2390178580839,408867.958682037,0.0,1.0
2009-01-14,32.46,34.08,32.25,33.69,652200,17.0370797028318,17.8873590965036,16.9268582999484,17.6826622054344,1242608.02727132,0.0,1.0
2009-01-15,33.94,34.35,32.1501,33.5,568000,17.813878161248,18.0290723287822,16.8744244040053,17.5829380790161,1082185.46379961,0.0,1.0
2009-01-16,34.24,34.84,32.87,34.6,379900,17.9713373082243,18.2862556021768,17.252273870366,18.1602882845958,723806.791720903,0.0,1.0
2009-01-20,31.47,32.92,31.16,32.44,263900,16.5174645178101,17.2785170615287,16.3547567326013,17.0265824263667,502797.084325208,0.0,1.0
2009-01-21,33.66,33.74,31.68,32.25,313100,17.6669162907368,17.7089053965971,16.6276859206935,16.9268582999484,596535.684358556,0.0,1.0
2009-01-22,32.62,33.23,31.59,31.59,230300,17.1210579145524,17.4412248467375,16.5804481766006,16.5804481766006,438780.479424387,0.0,1.0
2009-01-23,32.56,32.95,30.52,30.84,291500,17.0895660851572,17.2942629762263,16.0188438857186,16.1868003091599,555382.152636598,0.0,1.0
2009-01-26,33.04,33.6,32.42,32.8,441400,17.3415007203192,17.6354244613416,17.0160851499016,17.2155334027382,840980.041762589,0.0,1.0
2009-01-27,34.35,34.58,33.7001,33.87,322200,18.0290723287822,18.1497910081307,17.6879633300493,17.7771376936202,613873.514852529,0.0,1.0
2009-01-28,35.66,35.95,34.9,35.05,438800,18.7166439372452,18.868854445989,18.317747431572,18.3964770050602,836026.37590717,0.0,1.0
2009-01-29,33.9,34.65,33.33,34.27,281900,17.7928836083178,18.1865314757585,17.4937112290629,17.9870832229219,537091.694093507,0.0,1.0
2009-01-30,33.16,34.0,32.73,34.0,279900,17.4044843791097,17.8453699906432,17.1787929351104,17.8453699906432,533281.181897029,0.0,1.0
2009-02-02,32.79,32.98,31.9,32.05,638600,17.2102847645056,17.3100088909239,16.7431559618094,16.8218855352975,1216696.54433528,0.0,1.0
2009-02-03,33.76,33.94,32.65,32.79,323700,17.7194026730622,17.813878161248,17.1368038292501,17.2102847645056,616731.398999888,0.0,1.0
2009-02-04,33.32,34.2,33.0,33.33,902900,17.4884625908304,17.9503427552941,17.320506167389,17.4937112290629,1720255.73109977,0.0,1.0
2009-02-05,34.36,34.6684,33.1,33.22,466100,18.0343209670148,18.1961889701064,17.3729925497145,17.435976208505,888039.867389084,0.0,1.0
2009-02-06,36.64,36.77,34.8,34.8,181500,19.2310104840344,19.2992427810574,18.2652610492466,18.2652610492466,345803.981830334,0.0,1.0
2009-02-09,36.27,37.01,36.06,36.98,192400,19.0368108694303,19.4252100986384,18.9265894665469,19.4094641839408,366571.273301138,0.0,1.0
2009-02-10,33.7,36.16,33.61,36.02,180800,17.687910843667,18.9790758488723,17.6406730995741,18.9055949136168,344470.302561567,0.0,1.0
2009-02-11,34.77,35.17,34.31,34.61,360600,18.249515134549,18.4594606638507,18.0080777758521,18.1655369228283,687035.349024896,0.0,1.0
2009-02-12,35.43,35.43,33.76,33.82,308300,18.5959252578968,18.5959252578968,17.7194026730622,17.7508945024575,587390.455087009,0.0,1.0
2009-02-13,34.26,34.61,33.46,34.07,284000,17.9818345846893,18.1655369228283,17.561943526086,17.882110458271,541092.731899809,0.0,1.0
2009-02-17,32.59,33.05,32.43,32.5,352700,17.1053119998548,17.3467493585517,17.0213337881341,17.0580742557619,671983.825848811,0.0,1.0
2009-02-18,32.8,33.13,32.18,32.85,363700,17.2155334027382,17.3887384644121,16.8901178323206,17.2417765939009,692941.642929437,0.0,1.0
2009-02-19,32.58,33.94,32.42,33.77,308700,17.1000633616223,17.813878161248,17.0160851499016,17.7246513112948,588152.557526304,0.0,1.0
2009-02-20,32.51,32.85,31.73,32.0,383500,17.0633228939945,17.2417765939009,16.6539291118562,16.7956423441348,730665.713674563,0.0,1.0
2009-02-23,31.34,33.0,31.33,32.92,260300,16.449232220787,17.320506167389,16.4439835825545,17.2785170615287,495938.16237155,0.0,1.0
2009-02-24,33.08,33.4,31.2701,31.41,383600,17.3624952732494,17.5304516966907,16.4125442395416,16.4859726884148,730856.239284387,0.0,1.0
2009-02-25,32.26,33.15,31.754,32.32,368200,16.9321069381809,17.3992357408772,16.6665258436143,16.9635987675762,701515.295371512,0.0,1.0
2009-02-26,32.48,33.52,32.36,33.11,670800,17.0475769792968,17.5934353554812,16.9845933205063,17.378241187947,1278045.79069856,0.0,1.0
2009-02-27,30.63,31.64,30.63,31.23,373500,16.0765789062765,16.6066913677633,16.0765789062765,16.3914972002291,711613.152692179,0.0,1.0
2009-03-02,28.91,30.69,28.75,30.21,282800,15.1738131302793,16.1080707356718,15.0898349185586,15.8561361005098,538806.424581921,0.0,1.0
2009-03-03,29.27,29.82,28.64,29.38,286400,15.3627641066508,15.6514392094406,15.0320998980007,15.4204991272088,545665.346535581,0.0,1.0
2009-03-04,30.46,30.955,29.7201,29.99,261200,15.9873520563233,16.2471596488342,15.5990053134975,15.7406660593939,497652.892859965,0.0,1.0
2009-03-05,28.75,29.685,28.43,29.36,377400,15.0898349185586,15.5805825933013,14.9218784951173,15.4100018507437,719043.651475309,0.0,1.0
2009-03-06,29.49,29.95,28.57,29.41,488500,15.4782341477667,15.7196715064637,14.9953594303729,15.4362450419064,930717.603989637,0.0,1.0
2009-03-09,28.6,29.17,28.4,28.66,248800,15.0111053450705,15.3102777243254,14.9061325804197,15.0425971744657,474027.717241803,0.0,1.0
2009-03-10,30.68,30.7,29.43,29.43,480200,16.1028220974393,16.1133193739043,15.4467423183715,15.4467423183715,914903.97837425,0.0,1.0
2009-03-11,31.74,31.98,31.05,31.1,284100,16.6591777500887,16.7851450676697,16.2970217120433,16.323264903206,541283.257509632,0.0,1.0
2009-03-12,33.6789,34.04,31.7,31.7,203300,17.6768362169963,17.8663645435734,16.6381831971586,16.6381831971586,387338.56477194,0.0,1.0
2009-03-13,33.62,34.11,33.16,33.82,325100,17.6459217378066,17.9031050112012,17.4044843791097,17.7508945024575,619398.757537422,0.0,1.0
2009-03-16,33.69,34.62,33.6,34.08,428200,17.6826622054344,18.1707855610609,17.6354244613416,17.8873590965036,815830.661265839,0.0,1.0
2009-03-17,34.05,34.12,32.87,33.33,319700,17.871613181806,17.9083536494337,17.252273870366,17.4937112290629,609110.37460693,0.0,1.0
2009-03-18,34.88,35.07,32.85,33.97,511900,18.307250155107,18.4069742815253,17.2417765939009,17.8296240759456,975300.596688419,0.0,1.0
2009-03-19,35.75,36.5,35.5524,36.26,484000,18.7638816813381,19.1575295487788,18.6601685898631,19.0315622311978,922143.951547561,0.0,1.0
2009-03-20,36.07,36.5,35.58,36.11,464900,18.9318381047795,19.1575295487788,18.6746548313849,18.9528326577096,885753.560071198,0.0,1.0
2009-03-23,38.91,39.0,37.36,37.39,439800,20.4224513628214,20.4696891069143,19.6089124367774,19.624658351475,837931.632005408,0.0,1.0
2009-03-24,37.7,38.4,37.54,37.81,265100,19.7873661366838,20.1547708129618,19.7033879249632,19.8451011572418,505083.391643096,0.0,1.0
2009-03-25,38.43,39.0,37.34,37.68,662500,20.1705167276594,20.4696891069143,19.5984151603123,19.7768688602187,1262232.16508318,0.0,1.0
2009-03-26,39.19,39.32,38.5301,39.0,383100,20.5694132333326,20.6376455303557,20.2230555963672,20.4696891069143,729903.611235269,0.0,1.0
2009-03-27,36.55,37.55,36.2001,37.37,547600,19.1837727399415,19.7086365631957,19.0001228881848,19.6141610750099,1043318.23939554,0.0,1.0
2009-03-30,35.64,35.64,34.93,35.0,388700,18.7061466607802,18.7061466607802,18.3334933462697,18.3702338138975,740573.045385404,0.0,1.0
2009-03-31,37.2,37.61,36.69,37.03,388000,19.5249342250567,19.740128392591,19.2572536751971,19.4357073751035,739239.36611664,0.0,1.0
2009-04-01,38.68,38.9,37.0622,37.34,387500,20.301732683473,20.4172027245889,19.4526079902123,19.5984151603123,738286.738067518,0.0,1.0
2009-04-02,39.7,40.56,39.4201,39.5,358900,20.8370937831923,21.2884766711909,20.6901843990634,20.7321210185414,683796.413657889,0.0,1.0
2009-04-03,40.07,40.14,39.09,39.42,262300,21.0312933977963,21.0680338654241,20.5169268510072,20.6901319126811,499748.674568027,0.0,1.0
2009-04-06,38.87,39.1699,38.26,38.6,210800,20.4014568098913,20.5588634704852,20.0812898777062,20.2597435776126,401627.98550873,0.0,1.0
2009-04-07,37.72,38.29,37.55,37.87,140800,19.7978634131489,20.0970357924038,19.7086365631957,19.876592986637,268260.058632018,0.0,1.0
2009-04-08,38.54,38.96,37.78,38.32,182800,20.2282517482174,20.4486945539841,19.8293552425442,20.1127817071014,348280.814758045,0.0,1.0
2009-04-09,39.46,39.6116,39.13,39.28,161100,20.7111264656112,20.7906958212166,20.5379214039374,20.6166509774255,306936.757426265,0.0,1.0
2009-04-13,39.98,40.39,39.428,39.63,213000,20.9840556537034,21.1992498212377,20.6943308232671,20.8003533155645,405819.548924857,0.0,1.0
2009-04-14,39.2,40.5,39.2,40.5,355600,20.5746618715652,21.2569848417956,20.5746618715652,21.2569848417956,677509.068533701,0.0,1.0
2009-04-15,39.57,39.57,38.7,38.8,260300,20.7688614861692,20.7688614861692,20.312229959938,20.3647163422635,495938.162371549,0.0,1.0
2009-04-16,40.15,40.41,39.1624,40.02,141000,21.0732825036567,21.2097470977027,20.5549269918108,21.0050502066336,268641.109851665,0.0,1.0
2009-04-17,39.13,39.75,38.93,39.64,479300,20.5379214039374,20.863336974355,20.4329486392865,20.805601953797,913189.247885836,0.0,1.0
2009-04-20,37.12,38.0,37.12,37.99,251100,19.4829451191964,19.9448252836601,19.4829451191964,19.9395766454276,478409.806267752,0.0,1.0
2009-04-21,37.56,37.744,36.02,36.62,577700,19.7138852014282,19.810460144907,18.9055949136168,19.2205132075693,1100666.44795253,0.0,1.0
2009-04-22,37.46,38.3099,36.88,37.43,310100,19.6613988191028,20.1074805824866,19.3569778016154,19.6456529044052,590819.91606384,0.0,1.0
2009-04-23,38.64,38.68,37.91,38.5,359200,20.2807381305428,20.301732683473,19.8975875395672,20.2072571952872,684367.990487362,0.0,1.0
2009-04-24,39.91,40.23,39.08,39.25,227000,20.9473151860756,21.115271609517,20.5116782127746,20.6009050627279,432493.134300199,0.0,1.0
2009-04-27,39.01,39.76,38.81,39.66,471700,20.4749377451469,20.8685856125875,20.369964980496,20.8160992302621,898709.301539221,0.0,1.0
2009-04-28,40.03,40.53,38.646,39.07,415500,21.0102988448661,21.2727307564933,20.2838873134823,20.5064295745421,791633.908818207,0.0,1.0
2009-04-29,41.29,41.64,40.4,40.72,605700,21.6716272621665,21.8553296003054,21.2044984594702,21.3724548829116,1154013.61870321,0.0,1.0
2009-04-30,40.55,41.58,40.38,41.29,291800,21.2832280329583,21.8238377709102,21.1940011830051,21.6716272621665,555953.729466071,0.0,1.0
2009-05-01,41.27,41.47,40.47,40.47,289700,21.6611299857014,21.7661027503522,21.241238927098,21.241238927098,551952.691659768,0.0,1.0
2009-05-04,44.43,44.52,42.69,42.69,348500,23.3196996671847,23.3669374112776,22.4064366147224,22.4064366147224,663981.750236207,0.0,1.0
2009-05-05,43.23,43.81,42.85,43.38,309800,22.6898630792796,22.9942840967671,22.490414826443,22.7685926527678,590248.339234369,0.0,1.0
2009-05-06,44.36,44.89,43.07,43.34,247400,23.2829591995569,23.5611370258816,22.605884867559,22.7475980998376,471360.358704269,0.0,1.0
2009-05-07,42.75,44.4,42.5,44.2,635400,22.4379284441176,23.3039537524871,22.3067124883041,23.1989809878362,1210599.72482091,0.0,1.0
2009-05-08,44.8,44.8899,43.27,43.95,494700,23.5138992817887,23.5610845394993,22.7108576322098,23.0677650320227,942530.191798716,0.0,1.0
2009-05-11,43.42,44.27,43.2,43.65,251800,22.7895872056979,23.235721455464,22.674117164582,22.9103058850464,479743.48553652,0.0,1.0
2009-05-12,44.15,44.31,43.11,43.62,379100,23.1727377966735,23.2567160083942,22.6268794204891,22.8945599703488,722282.586842314,0.0,1.0
2009-05-13,42.09,42.97,41.8901,42.77,327600,22.0915183207698,22.5533984852335,21.9865980425013,22.4484257205827,624161.897783019,0.0,1.0
2009-05-14,42.8,43.25,41.5,41.86,483500,22.4641716352803,22.7003603557447,21.7818486650498,21.9707996414214,921191.323498441,0.0,1.0
2009-05-15,42.08,43.36,41.54,42.81,356300,22.0862696825373,22.7580953763027,21.80284321798,22.4694202735129,678842.74780247,0.0,1.0
2009-05-18,43.66,43.79,42.17,42.17,311900,22.9155545232789,22.983786820302,22.1335074266302,22.1335074266302,594249.37704067,0.0,1.0
2009-05-19,44.45,45.39,44.008,44.08,357000,23.3301969436498,23.8235689375087,23.0982071337714,23.1359973290457,680176.427071236,0.0,1.0
2009-05-20,45.42,46.295,45.11,45.11,331100,23.8393148522064,24.2985706975538,23.6766070669976,23.6766070669976,630830.294126852,0.0,1.0
2009-05-21,45.27,45.28,43.5,44.42,435100,23.7605852787182,23.7658339169508,22.8315763115583,23.3144510289521,828976.928343685,0.0,1.0
2009-05-22,45.49,46.03,45.2901,45.85,219900,23.8760553198342,24.1594817843914,23.7711350415656,24.0650062962057,418965.816002702,0.0,1.0
2009-05-26,46.06,46.1,44.16,44.4,367600,24.1752276990891,24.1962222520192,23.177986434906,23.3039537524871,700372.141712567,0.0,1.0
2009-05-27,45.92,47.0,45.66,46.55,714200,24.1017467638335,24.668599692948,23.9652821697874,24.4324109724836,1360733.90536212,0.0,1.0
2009-05-28,47.54,47.54,46.4,46.91,760700,24.9520261575053,24.9520261575053,24.3536813989955,24.6213619488551,1449328.31393022,0.0,1.0
2009-05-29,48.02,48.61,47.394,47.95,693200,25.2039607926673,25.5136304483873,24.8753960393102,25.1672203250395,1320723.52729911,0.0,1.0
2009-06-01,49.16,49.5,48.55,49.04,589800,25.8023055511771,25.9807592510835,25.482138618992,25.7393218923866,1123720.04674122,0.0,1.0
2009-06-02,49.18,49.31,47.98,48.42,689500,25.8128028276422,25.8810351246652,25.1829662397371,25.413906321969,1313674.07973562,0.0,1.0
2009-06-03,47.39,48.18,46.58,48.18,879700,24.8732965840172,25.287939004388,24.4481568871812,25.287939004388,1676053.78962063,0.0,1.0
2009-06-04,48.44,48.6399,47.29,47.81,348800,25.4244035984341,25.5293238767026,24.8208102016917,25.0937393897839,664553.327065679,0.0,1.0
2009-06-05,47.67,48.41,46.92,48.41,284400,25.0202584545283,25.4086576837365,24.6266105870877,25.4086576837365,541854.834339104,0.0,1.0
2009-06-08,47.26,47.46,46.0201,46.62,464300,24.8050642869941,24.910037051645,24.1542856325412,24.4691514401114,884610.406412257,0.0,1.0
2009-06-09,47.3,47.7716,46.95,47.43,255900,24.8260588399243,25.073584618971,24.6423565017853,24.8942911369473,487555.035539298,0.0,1.0
2009-06-10,47.28,48.02,46.5,48.02,382000,24.8155615634592,25.2039607926673,24.4061677813209,25.2039607926673,727807.829527206,0.0,1.0
2009-06-11,47.82,48.51,47.19,47.28,412600,25.0989880280165,25.4611440660619,24.7683238193663,24.8155615634592,786108.666133311,0.0,1.0
2009-06-12,47.7,47.7,47.06,47.49,310900,25.036004369226,25.036004369226,24.7000915223433,24.9257829663426,592344.12094243,0.0,1.0
2009-06-15,46.56,47.08,46.08,47.05,579600,24.4376596107162,24.7105887988084,24.1857249755541,24.6948428841107,1104286.43453918,0.0,1.0
2009-06-16,46.2,47.35,46.05,47.0,624400,24.2487086343446,24.852302031087,24.1699790608565,24.668599692948,1189641.90774028,0.0,1.0
2009-06-17,45.92,46.26,45.03,45.71,563700,24.1017467638335,24.2802004637399,23.6346179611372,23.9915253609501,1073992.86257719,0.0,1.0
2009-06-18,45.6,46.0,45.188,45.46,671800,23.9337903403921,24.1437358696938,23.7175464452114,23.8603094051365,1279951.0467968,0.0,1.0
2009-06-19,45.65,46.07,45.4101,46.04,312400,23.9600335315548,24.1804763373216,23.8341187003561,24.164730422624,595202.005089789,0.0,1.0
2009-06-22,43.65,44.87,43.65,44.76,569000,22.9103058850464,23.5506397494165,22.9103058850464,23.4929047288586,1084090.71989785,0.0,1.0
2009-06-23,43.32,43.73,42.69,42.69,364900,23.2550233225642,23.4751193420067,22.9168270000061,22.9168270000061,679744.233352891,0.986775,1.0
2009-06-24,44.43,44.97,43.97,44.2,494000,23.8508930337379,24.1407755959306,23.6039560363146,23.7274245350263,920234.725339349,0.0,1.0
2009-06-25,45.69,45.73,44.46,44.58,438500,24.5272856788541,24.5487584612387,23.8669976205264,23.9314159676803,816848.030488469,0.0,1.0
2009-06-26,46.2,46.54,45.76,45.76,478300,24.8010636542582,24.9835823045276,24.5648630480272,24.5648630480272,890988.399048199,0.0,1.0
2009-06-29,46.67,47.16,46.38,47.14,362000,25.0533688472777,25.3164104314895,24.8976911749891,25.3056740402972,674342.045694017,0.0,1.0
2009-06-30,47.27,47.44,46.57,47.44,581300,25.3754605830473,25.466719908182,24.9996868913161,25.466719908182,1082859.20210478,0.0,1.0
2009-07-01,47.8,48.21,47.59,48.21,466000,25.6599749496438,25.8800709690863,25.5472428421244,25.8800709690863,868075.672081247,0.0,1.0
2009-07-02,46.3,46.78,46.28,46.65,184800,24.8547456102198,25.1124189988355,24.8440092190275,25.0426324560854,344249.751503465,0.0,1.0
2009-07-06,45.62,45.62,44.51,44.89,239400,24.4897083096809,24.4897083096809,23.8938385985072,24.0978300311613,445959.905356762,0.0,1.0
2009-07-07,44.71,45.62,44.49,45.26,515100,24.0012025104304,24.4897083096809,23.8831022073149,24.2964532682192,959540.297615989,0.0,1.0
2009-07-08,43.51,44.76,43.06,44.44,549900,23.3570190388912,24.0280434884112,23.115450237064,23.8562612293341,1024366.54952249,0.0,1.0
2009-07-09,45.0,45.43,44.53,45.02,514300,24.156880182719,24.3877125933539,23.9045749896995,24.1676165739114,958050.038951473,0.0,1.0
2009-07-10,44.68,44.71,43.96,44.22,221500,23.9850979236419,24.0012025104304,23.5985878407184,23.7381609262186,412615.36773819,0.0,1.0
2009-07-13,45.1,45.15,43.93,44.18,534600,24.2105621386806,24.2374031166614,23.5824832539299,23.7166881438339,995865.352563596,0.0,1.0
2009-07-14,45.72,45.97,45.26,45.39,252300,24.5433902656425,24.6775951555465,24.2964532682192,24.3662398109693,469990.326322101,0.0,1.0
2009-07-15,47.91,48.07,46.86,46.95,407400,25.7190251012015,25.8049162307401,25.1553645636048,25.2036783239702,758914.224905366,0.0,1.0
2009-07-16,48.1,48.54,47.07,47.5,536800,25.8210208175286,26.0572214237596,25.2680966711241,25.498929081759,999963.563891015,0.0,1.0
2009-07-17,48.2,48.43,47.14,47.71,191700,25.8747027734902,25.9981712722018,25.3056740402972,25.6116611892783,357103.232484925,0.0,1.0
2009-07-20,49.68,49.8,48.71,49.02,461300,26.6691957217218,26.7336140688757,26.1484807488943,26.3148948123753,859320.40242721,0.0,1.0
2009-07-21,49.8,50.41,49.11,50.41,331900,26.7336140688757,27.0610740002415,26.3632085727407,27.0610740002415,618271.063441559,0.0,1.0
2009-07-22,50.14,50.897,49.31,49.31,322000,26.9161327191452,27.3225051257745,26.4705724846639,26.4705724846639,599829.112468158,0.0,1.0
2009-07-23,50.9,51.38,49.984,50.24,389400,27.3241155844533,27.581788973069,26.8323888678451,26.9698146751068,725383.404953729,0.0,1.0
2009-07-24,50.54,50.71,49.85,50.43,433800,27.1308605429916,27.2221198681263,26.7604550468565,27.0718103914338,808092.760834431,0.0,1.0
2009-07-27,50.32,50.34,49.27,49.27,318700,27.012760239876,27.0234966310684,26.4490997022793,26.4490997022793,593681.795477026,0.0,1.0
2009-07-28,49.12,49.162,48.0,48.79,395300,26.3685767683369,26.3911231898407,25.767338861567,26.1914263136636,736374.062604542,0.0,1.0
2009-07-29,48.14,48.44,47.71,48.16,447100,25.8424935999132,26.003539467798,25.6116611892783,25.8532299911055,832868.31113203,0.0,1.0
2009-07-30,48.5,49.58,48.5,49.36,481200,26.035748641375,26.6155137657602,26.035748641375,26.4974134626447,896390.586707072,0.0,1.0
2009-07-31,49.76,50.3125,48.92,49.11,965600,26.7121412864911,27.0087340931789,26.2612128564137,26.3632085727407,1798742.20807222,0.0,1.0
2009-08-03,51.35,51.57,50.75,50.76,1052400,27.5656843862805,27.683784689396,27.2435926505109,27.2489608461071,1960435.27317233,0.0,1.0
2009-08-04,50.76,51.2,49.84,49.84,445800,27.2489608461071,27.4851614523381,26.7550868512604,26.7550868512604,830446.640802188,0.0,1.0
2009-08-05,50.31,50.61,49.44,50.45,364800,27.0073920442799,27.1684379121647,26.540359027414,27.0825467826261,679557.951019826,0.0,1.0
2009-08-06,49.55,49.82,48.92,49.77,292200,26.5994091789717,26.744350460068,26.2612128564137,26.7175094820873,544316.977214895,0.0,1.0
2009-08-07,49.98,50.61,49.38,50.08,480800,26.8302415896066,27.1684379121647,26.508149853837,26.8839235455682,895645.457374815,0.0,1.0
2009-08-10,49.35,49.49,48.756,49.3,376400,26.4920452670485,26.5672000053948,26.1731744486366,26.4652042890677,701166.701655327,0.0,1.0
2009-08-11,49.04,49.13,48.306,48.78,520900,26.3256312035676,26.373944963933,25.9316056468095,26.1860581180674,970344.672933738,0.0,1.0
2009-08-12,48.99,49.44,48.15,48.44,224200,26.2987902255868,26.540359027414,25.8478617955094,26.003539467798,417644.990730935,0.0,1.0
2009-08-13,49.79,50.31,49.24,50.11,343400,26.7282458732796,27.0073920442799,26.4329951154908,26.9000281323567,639693.531743992,0.0,1.0
2009-08-14,49.41,49.87,48.9,49.66,237100,26.5242544406255,26.7711914380488,26.2504764652213,26.6584593305295,441675.411696274,0.0,1.0
2009-08-17,47.27,48.41,46.6,48.03,500800,25.3754605830473,25.9874348810095,25.0157914781046,25.7834434483554,932901.923987745,0.0,1.0
2009-08-18,48.89,49.18,48.22,48.44,221900,26.2451082696252,26.4007859419138,25.8854391646825,26.003539467798,413360.497070448,0.0,1.0
2009-08-19,48.96,49.4693,47.84,47.89,200400,26.2826856387983,26.5560878405107,25.6814477320284,25.7082887100092,373309.79546155,0.0,1.0
2009-08-20,50.11,50.31,48.99,49.21,212100,26.9000281323567,27.0073920442799,26.2987902255868,26.4168905287023,395104.828430113,0.0,1.0
2009-08-21,51.44,52.05,51.3,51.3,184200,27.6139981466459,27.9414580780117,27.5388434082997,27.5388434082997,343132.057505077,0.0,1.0
2009-08-24,51.51,52.53,51.5,51.98,451900,27.6515755158191,28.1991314666273,27.6462073202229,27.9038807088386,841809.863119131,0.0,1.0
2009-08-25,52.0,52.9846,51.77,52.44,164300,27.9146171000309,28.4431696384288,27.7911486013192,28.1508177062619,306061.873225212,0.0,1.0
2009-08-26,51.5,51.85,51.36,51.59,228400,27.6462073202229,27.8340941660885,27.5710525818767,27.6945210805883,425468.84871965,0.0,1.0
2009-08-27,52.56,53.1,51.29,51.84,383600,28.2152360534158,28.5051186156085,27.5334752127035,27.8287259704923,714579.029635981,0.0,1.0
2009-08-28,52.73,53.21,52.2674,53.15,347700,28.3064953785505,28.5641687671662,28.0581626502722,28.5319595935893,647703.672065773,0.0,1.0
2009-08-31,52.16,52.24,51.85,51.87,434400,28.0005082295694,28.0434537943387,27.8340941660885,27.8448305572808,809210.454832821,0.0,1.0
2009-09-01,50.47,52.27,50.32,51.93,749000,27.0932831738184,28.0595583811272,27.012760239876,27.8770397308578,1395254.6746542,0.0,1.0
2009-09-02,51.16,51.48,49.53,50.43,521700,27.4636886699535,27.6354709290306,26.5886727877794,27.0718103914338,971834.931598254,0.0,1.0
2009-09-03,52.88,53.0,51.61,51.81,565200,28.3870183124929,28.4514366596469,27.7052574717806,27.8126213837038,1052867.74648138,0.0,1.0
2009-09-04,53.47,53.49,52.25,53.0,306400,28.7037418526664,28.7144782438587,28.0488219899349,28.4514366596469,570769.068510073,0.0,1.0
2009-09-08,53.74,54.59,53.74,54.32,502400,28.8486831337627,29.3049797594363,28.8486831337627,29.16003847834,935882.441316778,0.0,1.0
2009-09-09,53.85,55.06,53.7,55.06,499800,28.9077332853204,29.5572849524558,28.827210351378,29.5572849524558,931039.100657099,0.0,1.0
2009-09-10,54.55,54.91,53.58,54.16,312000,29.2835069770516,29.4767620185134,28.7627920042241,29.0741473488014,581200.879161694,0.0,1.0
2009-09-11,55.26,56.16,55.1101,55.18,257900,29.664648864379,30.1477864680333,29.5841796123925,29.6217032996097,480422.13697372,0.0,1.0
2009-09-14,55.29,55.29,54.41,54.56,293400,29.6807534511675,29.6807534511675,29.2083522387054,29.2888751726478,546552.365211669,0.0,1.0
2009-09-15,56.11,56.199,55.27,55.54,450000,30.1209454900526,30.1687224308584,29.6700170599751,29.8149583410714,838270.498790903,0.0,1.0
2009-09-16,57.51,57.69,56.64,57.03,510200,30.8724928735149,30.9691203942458,30.405459856649,30.6148194848993,950412.463295822,0.0,1.0
2009-09-17,57.27,57.899,56.73,57.59,607700,30.7436561792071,31.0813156822055,30.4537736170145,30.9154384382842,1132037.73803385,0.0,1.0
2009-09-18,57.07,57.27,56.35,57.27,632500,30.6362922672839,30.7436561792071,30.2497821843604,30.7436561792071,1178235.75663388,0.0,1.0
2009-09-21,56.06,56.19,54.88,55.64,386000,30.0941045120718,30.1638910548218,29.4606574317249,29.868640297033,719049.80562953,0.0,1.0
2009-09-22,56.7,57.09,56.495,57.01,550800,30.437669030226,30.6470286584762,30.3276210205047,30.6040830937069,1026043.09052007,0.0,1.0
2009-09-23,55.35,56.59,55.16,56.09,772200,29.7129626247444,30.3786188786682,29.6109669084174,30.1102090988602,1438472.17592519,0.0,1.0
2009-09-24,54.44,55.8,53.767,55.56,413200,29.2244568254939,29.9545314265716,28.8631772618723,29.8256947322638,769718.600223114,0.0,1.0
2009-09-25,55.18,55.625,54.72,54.83,813000,29.6217032996097,29.8605880036388,29.3747663021863,29.4338164537441,1514475.36781557,0.0,1.0
2009-09-28,55.35,55.96,54.72,55.0,221900,29.7129626247444,30.0404225561102,29.3747663021863,29.5250757788788,413360.497070448,0.0,1.0
2009-09-29,54.91,55.34,54.6,54.92,241000,29.4767620185134,29.7075944291483,29.3103479550324,29.4821302141095,448940.422685795,0.0,1.0
2009-09-30,54.75,55.16,53.4,55.02,431700,29.3908708889748,29.6109669084174,28.6661644834933,29.5358121700711,804180.831840075,0.0,1.0
2009-10-01,52.43,54.17,52.24,54.09,747000,28.1454495106658,29.0795155443976,28.0434537943387,29.0365699796283,1391529.0279929,0.0,1.0
2009-10-02,52.54,53.05,51.6,51.71,283100,28.2044996622235,28.4782776376277,27.6998892761845,27.7589394277422,527365.284906011,0.0,1.0
2009-10-05,54.38,54.68,52.86,52.86,257400,29.1922476519169,29.3532935198017,28.3762819213006,28.3762819213006,479490.725308398,0.0,1.0
2009-10-06,55.22,55.67,54.67,54.89,457900,29.6431760819943,29.8847448838215,29.3479253242055,29.4660256273211,852986.803103012,0.0,1.0
2009-10-07,55.88,55.88,54.8,55.0,224800,29.9974769913409,29.9974769913409,29.4177118669556,29.5250757788788,418762.684729323,0.0,1.0
2009-10-08,56.66,57.01,55.91,56.75,332400,30.4161962478413,30.6040830937069,30.0135815781294,30.4645100082068,619202.475106882,0.0,1.0
2009-10-09,55.89,56.36,55.37,56.36,142500,30.002845186937,30.2551503799565,29.7236990159367,30.2551503799565,265452.32461712,0.0,1.0
2009-10-12,56.76,57.4199,56.42,56.68,211700,30.4698782038029,30.8241254311935,30.2873595535335,30.4269326390337,394359.699097855,0.0,1.0
2009-10-13,57.3,57.5,56.37,56.9,463700,30.7597607659956,30.8671246779188,30.2605185755527,30.5450329421492,863791.17842076,0.0,1.0
2009-10-14,58.52,58.74,58.03,58.57,185300,31.4146806287271,31.5327809318426,31.1516390445152,31.4415216067079,345181.163168788,0.0,1.0
2009-10-15,58.36,58.6837,57.2,57.51,459200,31.3287894991885,31.5025579906362,30.706078810034,30.8724928735149,855408.473432852,0.0,1.0
2009-10-16,57.12,57.52,56.64,57.33,246700,30.6631332452647,30.8778610691111,30.405459856649,30.775865352784,459558.51567048,0.0,1.0
2009-10-19,58.19,58.2,57.03,57.55,230600,31.2375301740538,31.24289836965,30.6148194848993,30.8939656558996,429567.060047072,0.0,1.0
2009-10-20,56.99,58.2,56.52,58.2,810800,30.5933467025146,31.24289836965,30.3410415094951,31.24289836965,1510377.15648815,0.0,1.0
2009-10-21,56.44,57.79,56.39,56.86,607900,30.2980959447258,31.0228023502074,30.271254966745,30.5235601597645,1132410.30269998,0.0,1.0
2009-10-22,57.8,58.03,55.93,56.56,633100,31.0281705458036,31.1516390445152,30.0243179693217,30.3625142918797,1179353.45063227,0.0,1.0
2009-10-23,56.89,57.67,56.53,57.67,288600,30.539664746553,30.9583840030535,30.3464097050913,30.9583840030535,537610.813224567,0.0,1.0
2009-10-26,54.88,56.85,54.48,56.46,281800,29.4606574317249,30.5181919641684,29.2459296078785,30.3088323359181,524943.614576171,0.0,1.0
2009-10-27,53.82,54.84,53.75,54.84,273600,28.891628698532,29.4391846493403,28.8540513293588,29.4391846493403,509668.463264869,0.0,1.0
2009-10-28,51.28,53.32,51.08,52.85,726000,27.5281070171074,28.623218918724,27.4207431051842,28.3709137257045,1352409.73804932,0.0,1.0
2009-10-29,54.19,54.456,52.93,52.96,329300,29.0902519355899,29.2330459384477,28.4138592904737,28.4299638772622,613427.722781877,0.0,1.0
2009-10-30,51.83,53.38,51.14,53.34,412600,27.8233577748962,28.6554280923009,27.4529522787611,28.6339553099163,768600.906224726,0.0,1.0
2009-11-02,51.02,52.35,49.851,51.43,727900,27.3885339316072,28.1025039458965,26.7609918664161,27.6086299510498,1355949.10237756,0.0,1.0
2009-11-03,51.8,51.8,50.11,50.11,820100,27.8072531881077,27.8072531881077,26.9000281323567,26.9000281323567,1527701.41346316,0.0,1.0
2009-11-04,52.65,53.42,52.42,52.93,1027200,28.2635498137813,28.6769008746856,28.1400813150696,28.4138592904737,1913492.12524004,0.0,1.0
2009-11-05,53.44,53.54,52.77,53.15,296300,28.6876372658779,28.7413192218395,28.3279681609352,28.5319595935893,551954.552870544,0.0,1.0
2009-11-06,53.73,53.93,53.14,53.16,443100,28.8433149381665,28.9506788500897,28.5265913979931,28.5373277891854,825417.017809445,0.0,1.0
2009-11-09,55.77,55.8799,54.73,54.73,488900,29.9384268397831,29.9974233093849,29.3801344977825,29.3801344977825,910734.326353052,0.0,1.0
2009-11-10,55.82,56.16,55.28,56.16,393500,29.9652678177639,30.1477864680333,29.6753852555713,30.1477864680333,733020.98060938,0.0,1.0
2009-11-11,56.31,57.09,55.67,56.84,352400,30.2283094019757,30.6470286584762,29.8847448838215,30.5128237685722,656458.941719812,0.0,1.0
2009-11-12,55.0,56.16,55.0,55.81,329800,29.5250757788788,30.1477864680333,29.5250757788788,29.9598996221678,614359.134447201,0.0,1.0
2009-11-13,55.97,56.49,55.1137,55.22,398400,30.0457907517063,30.3249369227066,29.5861121628072,29.6431760819943,742148.814929548,0.0,1.0
2009-11-16,56.87,57.35,56.37,56.41,171700,30.5289283553607,30.7866017439764,30.2605185755527,30.2819913579373,319846.765871996,0.0,1.0
2009-11-17,56.43,56.66,55.54,56.2,427600,30.2927277491297,30.4161962478413,29.8149583410714,30.169259250418,796543.256184423,0.0,1.0
2009-11-18,56.36,56.85,55.91,56.47,280000,30.2551503799565,30.5181919641684,30.0135815781294,30.3142005315143,521590.532581008,0.0,1.0
2009-11-19,55.44,55.69,54.691,55.05,301200,29.7612763851098,29.8954812750138,29.3591985349575,29.5519167568596,561082.387190713,0.0,1.0
2009-11-20,54.92,55.07,54.5484,54.73,172800,29.4821302141095,29.5626531480519,29.2826480657562,29.3801344977825,321895.871535708,0.0,1.0
2009-11-23,56.2,56.65,55.97,56.11,275900,30.169259250418,30.4108280522452,30.0457907517063,30.1209454900526,513952.956925357,0.0,1.0
2009-11-24,56.54,56.65,55.84,56.04,383200,30.3517779006874,30.4108280522452,29.9760042089562,30.0833681208794,713833.900303722,0.0,1.0
2009-11-25,57.52,57.63,56.75,56.92,226300,30.8778610691111,30.9369112206688,30.4645100082068,30.5557693333415,421556.919725292,0.0,1.0
2009-11-27,55.85,56.21,54.3,54.44,344100,29.9813724045524,30.1746274460141,29.1493020871476,29.2244568254939,640997.508075445,0.0,1.0
2009-11-30,56.04,56.3,55.48,55.88,192700,30.0833681208794,30.2229412063796,29.7827491674945,29.9974769913409,358966.055815572,0.0,1.0
2009-12-01,57.59,57.96,56.97,57.04,268700,30.9154384382842,31.1140616753421,30.5826103113223,30.6201876804954,500540.628944702,0.0,1.0
2009-12-02,57.63,58.249,57.47,57.5,218900,30.9369112206688,31.2692025280711,30.8510200911303,30.8671246779188,407772.027078509,0.0,1.0
2009-12-03,56.06,57.63,56.06,57.32,1283100,30.0941045120718,30.9369112206688,30.0941045120718,30.7704971571879,2390188.61555246,0.0,1.0
2009-12-04,55.71,57.21,54.75,56.96,929900,29.9062176662062,30.7114470056301,29.3908708889748,30.5772421157261,1732239.41516814,0.0,1.0
2009-12-07,55.5,56.35,55.31,55.53,1020500,29.7934855586868,30.2497821843604,29.6914898423598,29.8095901454753,1901011.20892471,0.0,1.0
2009-12-08,54.65,55.4099,54.5,55.05,869700,29.3371889330132,29.7451181163654,29.2566659990708,29.5519167568596,1620097.45066322,0.0,1.0
2009-12-09,54.75,54.91,54.0,54.18,473100,29.3908708889748,29.4767620185134,28.9882562192628,29.0848837399937,881301.717728838,0.0,1.0
2009-12-10,55.15,55.57,54.96,55.38,496500,29.6055987128212,29.8310629278599,29.5036029964942,29.7290672115329,924891.783665965,0.0,1.0
2009-12-11,55.82,56.07,55.36,55.55,277200,29.9652678177639,30.0994727076679,29.7183308203406,29.8203265366676,516374.627255198,0.0,1.0
2009-12-14,57.1,57.4,56.17,56.17,224600,30.6523968540724,30.8134427219572,30.1531546636295,30.1531546636295,418390.120063193,0.0,1.0
2009-12-15,56.32,56.56,55.67,56.11,174300,30.2336775975719,30.3625142918797,29.8847448838215,30.1209454900526,324690.106531677,0.0,1.0
2009-12-16,56.5,57.21,56.45,57.1,141900,30.3303051183028,30.7114470056301,30.303464140322,30.6523968540724,264334.630618732,0.0,1.0
2009-12-17,56.08,56.23,55.69,56.2,143300,30.1048409032641,30.1853638372065,29.8954812750138,30.169259250418,266942.583281637,0.0,1.0
2009-12-18,55.95,56.1,55.27,55.78,133800,30.035054360514,30.1155772944564,29.6700170599751,29.9437950353793,249245.761640496,0.0,1.0
2009-12-21,54.86,55.55,54.58,55.52,318500,29.4499210405326,29.8203265366676,29.2996115638401,29.8042219498791,593309.230810895,0.0,1.0
2009-12-22,54.18,54.42,53.507,54.17,260800,29.6681569802011,29.7995773876438,29.2996322543303,29.6626811298909,476273.06304971,1.086535,1.0
2009-12-23,55.05,55.39,54.25,54.85,53000,30.144555957181,30.3307348677249,29.7064879323719,30.0350389509787,96788.6209418507,0.0,1.0
2009-12-24,55.82,55.87,55.44,55.49,46000,30.5661964310599,30.5935756826104,30.3581141192755,30.3854933708261,84005.2181759457,0.0,1.0
2009-12-28,56.23,56.71,56.09,56.31,135200,30.7907062937746,31.0535471086601,30.714044389433,30.8345130962555,246902.293421475,0.0,1.0
2009-12-29,56.12,56.75,56.08,56.62,113200,30.7304719403633,31.0754505099005,30.7085685391228,31.004264455869,206725.884728632,0.0,1.0
2009-12-30,56.25,56.36,56.0,56.0,42800,30.8016579943948,30.8618923478061,30.6647617366419,30.6647617366419,78161.3769115322,0.0,1.0
2009-12-31,55.97,57.1,55.97,57.0,88400,30.6483341857116,31.2671052707545,30.6483341857116,31.2123467676534,161436.114929426,0.0,1.0
2010-01-04,57.96,58.12,57.19,57.19,125500,31.7380283974244,31.8256420023862,31.3163879235456,31.3163879235456,229188.149588722,0.0,1.0
2010-01-05,58.43,58.65,57.84,57.84,238900,31.9953933619998,32.1158620688223,31.672318193703,31.672318193703,436279.274396379,0.0,1.0
2010-01-06,58.45,58.73,57.8701,58.0,215000,32.00634506262,32.1596688713032,31.6888005031365,31.7599317986649,392633.08495279,0.0,1.0
2010-01-07,57.27,57.78,57.02,57.56,282400,31.3601947260265,31.6394630918423,31.2232984682736,31.5189943850198,515718.991584502,0.0,1.0
2010-01-08,58.09,58.32,57.44,57.82,265300,31.8092144514559,31.9351590085885,31.4532841812984,31.6613664930828,484490.964827792,0.0,1.0
2010-01-11,57.69,58.33,57.52,58.23,296100,31.5901804390513,31.9406348588986,31.4970909837793,31.8858763557975,540737.936997773,0.0,1.0
2010-01-12,56.57,57.18,55.92,56.69,359300,30.9768852043185,31.3109120732354,30.620954934161,31.0425954080398,656153.801969941,0.0,1.0
2010-01-13,57.55,57.7292,56.54,57.56,143900,31.5135185347097,31.6116457722669,30.9604576533881,31.5189943850198,262790.2368591,0.0,1.0
2010-01-14,57.03,57.35,56.4,56.77,169900,31.2287743185837,31.4040015285074,30.8837957490465,31.0864022105208,310271.447132461,0.0,1.0
2010-01-15,56.3,56.81,56.08,56.81,173000,30.8290372459454,31.1083056117612,30.7085685391228,31.1083056117612,315932.668357361,0.0,1.0
2010-01-19,57.06,57.23,55.99,55.99,178900,31.2452018695141,31.338291324786,30.6592858863318,30.6592858863318,326707.250688624,0.0,1.0
2010-01-20,56.08,56.37,55.18,56.37,307400,30.7085685391228,30.8673681981162,30.2157420112125,30.8673681981162,561374.001462734,0.0,1.0
2010-01-21,53.97,55.98,53.9,55.6,249900,29.5531641236887,30.6538100360217,29.5148331715179,30.4457277242373,456367.478742801,0.0,1.0
2010-01-22,53.05,54.32,52.84,53.21,214400,29.0493858951581,29.7448188845427,28.9343930386457,29.1369995001199,391537.364715713,0.0,1.0
2010-01-25,53.96,54.6095,53.53,54.13,338700,29.5476882733785,29.9033447510205,29.3122267100436,29.6407777286505,618534.07383028,0.0,1.0
2010-01-26,53.4,54.0925,52.83,52.83,266900,29.2410406560121,29.6202432899876,28.9289171883356,28.9289171883356,487412.885459999,0.0,1.0
2010-01-27,53.24,53.52,52.49,53.07,620100,29.1534270510503,29.3067508597335,28.7427382777917,29.0603375957783,1132426.86501965,0.0,1.0
2010-01-28,53.05,54.24,52.5,53.84,327600,29.0493858951581,29.7010120820618,28.7482141281018,29.4819780696572,598263.249444345,0.0,1.0
2010-01-29,52.63,54.15,52.37,53.51,472100,28.8194001821333,29.6517294292707,28.6770280740703,29.3012750094234,862149.206540522,0.0,1.0
2010-02-01,54.17,54.39,53.22,53.22,483400,29.6626811298909,29.7831498367135,29.1424753504301,29.1424753504301,882785.271005484,0.0,1.0
2010-02-02,55.33,55.33,54.48,54.91,155500,30.2978797658642,30.2978797658642,29.8324324895045,30.0678940528394,283974.1614426,0.0,1.0
2010-02-03,54.52,55.2,54.35,55.13,147500,29.854335890745,30.2266937118328,29.761246435473,30.188362759662,269364.558281565,0.0,1.0
2010-02-04,51.84,53.56,51.79,53.56,294800,28.3868080076342,29.328654260974,28.3594287560837,29.328654260974,538363.876484106,0.0,1.0
2010-02-05,51.31,51.79,49.58,51.43,496200,28.0965879411982,28.3594287560837,27.1492658375483,28.1622981449195,906160.636063136,0.0,1.0
2010-02-08,51.04,51.9,50.95,51.22,384100,27.9487399828251,28.4196631094949,27.899457330034,28.0473052884071,701443.571769147,0.0,1.0
2010-02-09,52.77,53.4,51.83,52.04,250300,28.8960620864749,29.2410406560121,28.3813321573241,28.4963250138365,457097.958900853,0.0,1.0
2010-02-10,51.93,52.92,51.59,52.7,180300,28.4360906604253,28.9781998411266,28.2499117498814,28.8577311343041,329263.931241805,0.0,1.0
2010-02-11,53.79,53.99,52.09,52.55,236000,29.4545988181066,29.5641158243089,28.5237042653871,28.7755933796524,430983.293250504,0.0,1.0
2010-02-12,52.68,53.0,51.73,52.25,225100,28.8467794336839,29.0220066436075,28.326573654223,28.6113178703489,411077.708943595,0.0,1.0
2010-02-16,54.4,54.46,53.08,53.23,278600,29.7886256870236,29.8214807888843,29.0658134460885,29.1479512007402,508779.430083011,0.0,1.0
2010-02-17,54.37,54.92,54.03,54.83,263400,29.7721981360932,30.0733699031495,29.5860192255493,30.0240872503585,481021.184077047,0.0,1.0
2010-02-18,54.93,55.07,53.94,54.28,247400,30.0788457534597,30.1555076578013,29.5367365727583,29.7229154833022,451801.977754978,0.0,1.0
2010-02-19,54.18,54.46,53.58,53.79,243900,29.6681569802011,29.8214807888843,29.3396059615942,29.4545988181066,445410.276372025,0.0,1.0
2010-02-22,53.61,54.1,53.4401,53.96,170500,29.3560335125245,29.6243501777201,29.2629988157557,29.5476882733785,311367.167369539,0.0,1.0
2010-02-23,52.06,53.51,52.06,53.34,270400,28.5072767144568,29.3012750094234,28.5072767144568,29.2081855541514,493804.58684295,0.0,1.0
2010-02-24,52.89,52.91,52.22,52.4,240100,28.9617722901963,28.9727239908165,28.5948903194186,28.6934556250007,438470.714870534,0.0,1.0
2010-02-25,52.99,53.0401,51.53,51.89,190500,29.0165307932974,29.0439648033511,28.2170566480207,28.4141872591848,347891.175272124,0.0,1.0
2010-02-26,53.3,53.95,52.97,52.97,265400,29.186282152911,29.5422124230684,29.0055790926772,29.0055790926772,484673.584867304,0.0,1.0
2010-03-01,54.72,54.948,54.25,54.25,116100,29.9638528969473,30.0887022840179,29.7064879323719,29.7064879323719,212021.865874506,0.0,1.0
2010-03-02,55.35,55.9,55.13,55.15,96500,30.3088314664845,30.6100032335408,30.188362759662,30.1993144602822,176228.338129973,0.0,1.0
2010-03-03,56.47,56.95,56.06,56.3,103000,30.9221267012173,31.1849675161028,30.6976168385026,30.8290372459454,188098.640698314,0.0,1.0
2010-03-04,56.53,57.22,56.38,56.9,206400,30.954981803078,31.3328154744759,30.8728440484263,31.1575882645522,376927.761554679,0.0,1.0
2010-03-05,57.87,58.09,56.85,57.08,189800,31.6887457446334,31.8092144514559,31.1302090130017,31.2561535701343,346612.834995533,0.0,1.0
2010-03-08,58.22,58.46,57.892,58.23,132400,31.8804005054874,32.0118209129301,31.7007926153156,31.8858763557975,241788.932315113,0.0,1.0
2010-03-09,58.29,58.49,57.39,57.78,419800,31.9187314576582,32.0282484638605,31.4259049297479,31.6394630918423,766638.925875261,0.0,1.0
2010-03-10,58.47,58.71,57.94,58.09,367200,32.0172967632402,32.148717170683,31.7270766968042,31.8092144514559,670580.785091464,0.0,1.0
2010-03-11,58.45,58.46,57.1,57.32,373100,32.00634506262,32.0118209129301,31.2671052707545,31.3875739775771,681355.367422726,0.0,1.0
2010-03-12,58.2,58.591,58.03,58.49,112800,31.8694488048671,32.0835545519926,31.7763593495952,32.0282484638605,205995.40457058,0.0,1.0
2010-03-15,58.34,58.57,57.89,58.16,65400,31.9461107092087,32.0720552663414,31.6996974452536,31.8475454036267,119433.505841454,0.0,1.0
2010-03-16,59.07,59.27,58.42,58.43,157600,32.3458477818471,32.4553647880494,31.9899175116897,31.9953933619998,287809.182272371,0.0,1.0
2010-03-17,60.1501,60.47,59.99,60.26,234100,32.9372943738426,33.1124668252632,32.8496260103777,32.9974739687508,427513.512499759,0.0,1.0
2010-03-18,60.72,61.18,60.45,60.61,371400,33.249363083016,33.5012521972813,33.1015151246429,33.1891287296048,678250.826751007,0.0,1.0
2010-03-19,60.1,60.99,59.84,60.73,437400,32.9098603637889,33.3972110413891,32.7674882557259,33.2548389333261,798780.052829537,0.0,1.0
2010-03-22,60.59,60.609,59.25,59.52,154700,33.1781770289845,33.1885811445738,32.4444130874292,32.5922610458023,282513.201126496,0.0,1.0
2010-03-23,60.62,60.66,59.83,60.13,422900,33.1946045799149,33.2165079811553,32.7620124054158,32.9262879147193,772300.147100162,0.0,1.0
2010-03-24,59.08,59.56,58.97,59.21,331400,32.3513236321572,32.6141644470427,32.291089278746,32.4225096861887,605202.810945836,0.0,1.0
2010-03-25,58.29,59.3,58.12,59.12,411600,31.9187314576582,32.4717923389798,31.8256420023862,32.3732270333977,751664.082635202,0.0,1.0
2010-03-26,58.62,59.14,58.261,58.89,306100,32.099434517892,32.3841787340179,31.9028514917588,32.247282476265,558999.940949065,0.0,1.0
2010-03-29,59.4,59.5,59.03,59.18,385800,32.5265508420809,32.581309345182,32.3239443806067,32.4060821352584,704548.112440867,0.0,1.0
2010-03-30,59.53,59.86,59.2,59.86,260400,32.5977368961124,32.7784399563462,32.4170338358786,32.7784399563462,475542.582891658,0.0,1.0
2010-03-31,60.43,60.63,59.6,59.97,350200,33.0905634240227,33.200080430225,32.6360678482832,32.8386743097574,639535.378374266,0.0,1.0
2010-04-01,61.73,61.73,60.62,60.85,454900,33.8024239643376,33.8024239643376,33.1946045799149,33.3205491370475,830738.559744299,0.0,1.0
2010-04-05,62.56,62.76,61.52,61.98,385000,34.2569195400771,34.3664365462794,33.6874311078252,33.9393202220905,703087.152124764,0.0,1.0
2010-04-06,62.5,62.7,61.88,62.11,569800,34.2240644382164,34.3335814444187,33.8845617189893,34.010506276122,1040568.98514465,0.0,1.0
2010-04-07,61.95,62.5481,61.85,62.16,518700,33.9228926711601,34.2504032782081,33.868134168059,34.0378855276725,947250.144953546,0.0,1.0
2010-04-08,61.98,62.05,61.0,61.36,357400,33.9393202220905,33.9776511742613,33.4026868916992,33.5998175028634,652684.021219196,0.0,1.0
2010-04-09,62.19,62.4,61.59,61.59,177100,34.0543130786029,34.1693059351153,33.725762059996,33.725762059996,323420.089977391,0.0,1.0
2010-04-12,61.64,62.139,61.64,62.07,202400,33.7531413115466,34.0263862420213,33.7531413115466,33.9886028748815,369622.959974161,0.0,1.0
2010-04-13,61.19,61.6,60.63,61.55,195800,33.5067280475914,33.7312379103061,33.200080430225,33.7038586587555,357570.037366309,0.0,1.0
2010-04-14,61.9,61.92,61.03,61.38,277200,33.8955134196096,33.9064651202298,33.4191144426296,33.6107692034836,506222.749529829,0.0,1.0
2010-04-15,61.44,61.8,61.02,61.19,239800,33.6436243053443,33.8407549165084,33.4136385923195,33.5067280475914,437922.854751996,0.0,1.0
2010-04-16,59.86,60.81,59.2,60.59,631800,32.7784399563462,33.2986457358071,32.4170338358786,33.1781770289845,1153793.40964266,0.0,1.0
2010-04-19,59.41,59.5499,58.47,58.91,285900,32.532026692391,32.6086338382295,32.0172967632402,32.2582341768853,522110.692967455,0.0,1.0
2010-04-20,60.17,60.36,59.61,59.86,196400,32.9481913159597,33.0522324718519,32.6415436985933,32.7784399563462,358665.757603386,0.0,1.0
2010-04-21,60.16,60.17,59.5256,59.9,160800,32.9427154656496,32.9481913159597,32.5953275219759,32.8003433575866,293653.023536785,0.0,1.0
2010-04-22,59.69,59.71,58.47,58.72,280500,32.6853505010742,32.6963022016945,32.0172967632402,32.1541930209931,512249.210833757,0.0,1.0
2010-04-23,60.21,60.23,58.66,59.05,162500,32.9700947172002,32.9810464178204,32.1213379191324,32.3348960812269,296757.564208504,0.0,1.0
2010-04-26,60.82,61.28,60.63,60.87,242800,33.3041215861172,33.5560107003825,33.200080430225,33.3315008376677,443401.455937383,0.0,1.0
2010-04-27,58.5,60.4399,58.28,59.93,479100,32.0337243141706,33.0959845158297,31.9132556073481,32.816770908517,874932.609306427,0.0,1.0
2010-04-28,59.24,59.45,58.01,59.27,232000,32.4389372371191,32.5539300936315,31.765407648975,32.4553647880494,423678.491669987,0.0,1.0
2010-04-29,59.99,60.52,59.79,60.01,281000,32.8496260103777,33.1398460768137,32.7401090041754,32.8605777109979,513162.311031321,0.0,1.0
2010-04-30,59.75,60.63,59.55,60.59,185500,32.7182056029349,33.200080430225,32.6086885967326,33.1781770289845,338760.173296477,0.0,1.0
2010-05-03,60.59,60.84,59.77,60.16,236100,33.1781770289845,33.3150732867374,32.7291573035551,32.9427154656496,431165.913290018,0.0,1.0
2010-05-04,57.79,59.03,57.42,58.98,403000,31.6449389421524,32.3239443806067,31.4423324806782,32.2965651290561,735958.759237092,0.0,1.0
2010-05-05,56.13,57.01,55.65,56.09,490500,30.7359477906734,31.2178226179635,30.4731069757879,30.714044389433,895751.293810901,0.0,1.0
2010-05-06,53.83,56.76,23.0,56.01,537800,29.476502219347,31.0809263602106,12.5944557132636,30.670237586952,982130.572500516,0.0,1.0
2010-05-07,54.07,55.17,53.0,54.06,621600,29.6079226267898,30.2102661609024,29.0220066436075,29.6024467764797,1135166.16561235,0.0,1.0
2010-05-10,57.37,57.82,56.83,57.31,369900,31.4149532291276,31.6613664930828,31.1192573123814,31.3820981272669,675511.526158313,0.0,1.0
2010-05-11,57.54,58.34,56.78,56.99,341800,31.5080426843996,31.9461107092087,31.0918780608309,31.2068709173433,624195.29505518,0.0,1.0
2010-05-12,59.34,59.62,58.43,58.89,232500,32.4936957402202,32.6470195489034,31.9953933619998,32.247282476265,424591.591867552,0.0,1.0
2010-05-13,57.89,59.11,57.88,58.64,505600,31.6996974452536,32.3677511830876,31.6942215949435,32.1103862185122,923326.919777352,0.0,1.0
2010-05-14,56.69,57.61,55.93,57.45,284700,31.0425954080398,31.5463736365704,30.6264307844711,31.4587600316085,519919.2524933,0.0,1.0
2010-05-17,56.81,57.12,55.24,56.84,439300,31.1083056117612,31.2780569713748,30.2485971130732,31.1247331626916,802249.833580283,0.0,1.0
2010-05-18,55.65,57.61,55.25,57.61,504600,30.4731069757879,31.5463736365704,30.2540729633833,31.5463736365704,921500.719382223,0.0,1.0
2010-05-19,55.206,55.47,53.601,54.64,188200,30.2299792220188,30.3745416702058,29.3511052472454,29.9200460944663,343690.914363326,0.0,1.0
2010-05-20,51.49,52.99,50.99,52.49,314200,28.1951532467802,29.0165307932974,27.9213607312745,28.7427382777917,573792.164149613,0.0,1.0
2010-05-21,52.71,53.4,50.55,50.55,515200,28.8632069846142,29.2410406560121,27.6804233176295,27.6804233176295,940858.443570593,0.0,1.0
2010-05-24,53.17,54.17,53.12,53.56,369100,29.1150960988795,29.6626811298909,29.0877168473289,29.328654260974,674050.565842208,0.0,1.0
2010-05-25,52.99,53.14,50.94,51.32,396200,29.0165307932974,29.0986685479491,27.8939814797239,28.1020637915083,723540.596550212,0.0,1.0
2010-05-26,54.11,55.84,53.99,54.38,315100,29.6298260280303,30.5771481316801,29.5641158243089,29.7776739864034,575435.744505228,0.0,1.0
2010-05-27,57.5,57.59,55.52,55.94,334200,31.4861392831591,31.5354219359502,30.4019209217564,30.6319066347812,610316.172052198,0.0,1.0
2010-05-28,56.29,56.81,55.78,56.24,330000,30.8235613956352,31.1083056117612,30.5442930298194,30.7961821440847,602646.130392656,0.0,1.0
2010-06-01,54.55,56.14,54.39,55.02,175700,29.8707634416753,30.7414236409835,29.7831498367135,30.1281284062507,320863.40942421,0.0,1.0
2010-06-02,57.32,57.33,55.38,55.55,283700,31.3875739775771,31.3930498278872,30.3252590174148,30.4183484726868,518093.052098169,0.0,1.0
2010-06-03,55.5,56.62,54.6501,56.52,344900,30.3909692211362,31.004264455869,29.9255767032795,30.9495059527679,629856.516280081,0.0,1.0
2010-06-04,52.65,54.48,52.51,54.05,185900,28.8303518827535,29.8324324895045,28.7536899784119,29.5969709261696,339490.653454529,0.0,1.0
2010-06-07,52.43,53.6,52.43,53.25,251900,28.709883175931,29.3505576622144,28.709883175931,29.1589029013604,460019.87953306,0.0,1.0
2010-06-08,53.38,53.542,52.53,52.77,283400,29.2300889553919,29.3187977304157,28.7646416790321,28.8960620864749,517545.191979631,0.0,1.0
2010-06-09,52.76,54.38,52.66,53.69,223000,28.8905862361648,29.7776739864034,28.8358277330636,29.3998403150054,407242.688113824,0.0,1.0
2010-06-10,55.09,55.25,54.01,54.03,172400,30.1664593584215,30.2540729633833,29.5750675249291,29.5860192255493,314836.948120284,0.0,1.0
2010-06-11,54.79,54.82,53.84,53.84,221500,30.0021838491181,30.0186114000484,29.4819780696572,29.4819780696572,404503.38752113,0.0,1.0
2010-06-14,54.9,56.2,54.74,55.91,128700,30.0624182025293,30.7742787428442,29.9748045975675,30.6154790838509,235031.990853135,0.0,1.0
2010-06-15,57.21,57.32,55.85,55.85,479100,31.3273396241658,31.3875739775771,30.5826239819902,30.5826239819902,874932.609306427,0.0,1.0
2010-06-16,57.27,57.6292,56.52,56.7,158000,31.3601947260265,31.5568872691658,30.9495059527679,31.0480712583499,288539.662430422,0.0,1.0
2010-06-17,57.69,57.98,57.12,57.8,210400,31.5901804390513,31.7489800980446,31.2780569713748,31.6504147924626,384232.563135196,0.0,1.0
2010-06-18,57.7,57.85,57.2,57.57,209000,31.5956562893614,31.6777940440131,31.3218637738557,31.5244702353299,381675.882582015,0.0,1.0
2010-06-21,57.54,58.7,57.1,58.47,151600,31.5080426843996,32.1432413203729,31.2671052707545,32.0172967632402,276851.979901595,0.0,1.0
2010-06-22,56.66,57.88,56.44,57.59,438900,31.0261678571095,31.6942215949435,30.905699150287,31.5354219359502,801519.353422231,0.0,1.0
2010-06-23,57.01,57.31,55.91,56.87,194900,31.3632141098875,31.5282547033442,30.7580652672129,31.2861951662744,354276.476928335,0.265514,1.0
2010-06-24,55.39,56.45,55.29,55.72,251400,30.4719949052213,31.055138335435,30.4169813740691,30.6535395580237,456978.482810588,0.0,1.0
2010-06-25,56.24,56.68,55.35,55.77,339600,30.9396099200153,31.1816694570851,30.4499894927604,30.6810463235998,617302.676063944,0.0,1.0
2010-06-28,55.57,56.43,55.34,55.8,118800,30.5710192612953,31.0441356292045,30.4444881396452,30.6975503829455,215946.872545338,0.0,1.0
2010-06-29,54.07,54.6,53.61,54.5,381200,29.7458162940119,30.0373880091187,29.4927540507116,29.9823744779665,692920.436147159,0.0,1.0
2010-06-30,52.65,54.22,52.63,53.72,281900,28.9646241516502,29.8283365907402,28.9536214454197,29.5532689349791,512419.388640829,0.0,1.0
2010-07-01,52.78,53.36,52.07,53.02,262600,29.0361417421481,29.355220222831,28.6455456709672,29.1681742169134,477337.110525299,0.0,1.0
2010-07-02,53.36,53.86,52.87,53.35,173300,29.355220222831,29.6302878785922,29.0856539201851,29.3497188697158,315013.40919282,0.0,1.0
2010-07-06,54.62,55.31,54.1,54.75,792500,30.0483907153491,30.4279840802995,29.7623203533575,30.119908305847,1440554.68427761,0.0,1.0
2010-07-07,56.26,56.26,55.0,55.12,398100,30.9506126262457,30.9506126262457,30.2574421337276,30.3234583711103,723640.151180968,0.0,1.0
2010-07-08,56.31,56.48,55.73,56.4,912600,30.9781193918219,31.0716423947807,30.6590409111389,31.0276315698589,1658864.61182554,0.0,1.0
2010-07-09,56.49,56.64,56.08,56.08,392400,31.0771437478959,31.1596640446242,30.8515882701717,30.8515882701717,713279.063861872,0.0,1.0
2010-07-12,56.12,56.44,55.72,56.15,64800,30.8735936826326,31.0496369823198,30.6535395580237,30.8900977419783,117789.203206548,0.0,1.0
2010-07-13,57.39,57.63,57.03,57.34,311000,31.572265528266,31.7042980030313,31.3742168161179,31.5447587626899,565315.466006733,0.0,1.0
2010-07-14,57.04,57.51,56.55,56.83,183400,31.3797181692332,31.6382817656486,31.1101518665872,31.2641897538135,333372.528828408,0.0,1.0
2010-07-15,57.43,57.69,56.53,57.63,151800,31.5942709407269,31.7373061217227,31.0991491603568,31.7042980030313,275932.114919042,0.0,1.0
2010-07-16,56.47,57.23,56.13,56.86,322300,31.0661410416654,31.4842438784224,30.8790950357478,31.2806938131591,585855.867183184,0.0,1.0
2010-07-19,56.16,56.51,55.75,56.35,154400,30.8955990950935,31.0881464541263,30.6700436173694,31.0001248042828,280658.224924243,0.0,1.0
2010-07-20,57.24,57.42,55.58,55.81,512400,31.4897452315376,31.5887695876116,30.5765206144106,30.7030517360607,931407.217948072,0.0,1.0
2010-07-21,57.11,58.15,56.91,58.08,357600,31.4182276410397,31.9903683650229,31.3082005787353,31.9518588932164,650021.899176875,0.0,1.0
2010-07-22,59.53,59.8,58.8801,58.92,207200,32.7495550949237,32.8980916290348,32.3920221559654,32.4139725548951,376634.612722171,0.0,1.0
2010-07-23,60.18,60.4,59.1,59.42,251400,33.1071430474132,33.2281728159481,32.5129969109691,32.6890402106563,456978.482810588,0.0,1.0
2010-07-26,61.2,61.2,60.2702,60.69,296200,33.668281065166,33.668281065166,33.1567652525126,33.3877120562896,538412.993669436,0.0,1.0
2010-07-27,61.09,61.63,60.2,61.63,978900,33.6077661808986,33.9048392491206,33.1181457536437,33.9048392491206,1779380.41695817,0.0,1.0
2010-07-28,60.36,60.71,59.97,60.2,317500,33.2061674034873,33.3987147625201,32.9916146319935,33.1181457536437,577130.741019735,0.0,1.0
2010-07-29,60.36,60.99,59.7,60.7,250400,33.2061674034873,33.5527526497463,32.8430780978825,33.3932134094049,455160.748193202,0.0,1.0
2010-07-30,60.65,60.95,59.89,60.09,174500,33.3657066438287,33.5307472372854,32.9476038070718,33.0576308693762,317194.690733682,0.0,1.0
2010-08-02,61.91,62.0981,61.49,62.06,355500,34.0588771363469,34.1623575884442,33.8278203055075,34.1413974330752,646204.656480365,0.0,1.0
2010-08-03,61.24,61.4,60.73,61.22,295300,33.6902864776269,33.7783081274705,33.4097174687505,33.6792837713965,536777.032513789,0.0,1.0
2010-08-04,61.34,61.45,60.76,61.03,183900,33.7453000087791,33.8058148930466,33.4262215280962,33.5747580622072,334281.396137101,0.0,1.0
2010-08-05,61.31,61.45,61.01,61.39,195100,33.7287959494335,33.8058148930466,33.5637553559768,33.7728067743552,354640.023851812,0.0,1.0
2010-08-06,61.51,61.67,60.67,60.82,244300,33.8388230117379,33.9268446615815,33.3767093500592,33.4592296467875,444072.567027155,0.0,1.0
2010-08-09,62.12,62.32,61.7,62.29,360100,34.1744055517665,34.284432614071,33.9433487209272,34.2679285547253,654566.235720337,0.0,1.0
2010-08-10,61.21,61.5,60.22,60.6,506600,33.6737824182812,33.8333216586227,33.1291484598741,33.3381998782526,920864.357167239,0.0,1.0
2010-08-11,59.17,59.62,58.92,59.61,376400,32.5515063827757,32.7990672729607,32.4139725548951,32.7935659198455,684195.309983712,0.0,1.0
2010-08-12,59.225,59.38,58.37,58.37,287200,32.5817638249094,32.6670347981954,32.1113981335578,32.1113981335578,522053.382112971,0.0,1.0
2010-08-13,59.31,59.62,59.014,59.53,374900,32.6285253263888,32.7990672729607,32.4656852741782,32.7495550949237,681468.708057635,0.0,1.0
2010-08-16,59.68,60.01,59.12,59.21,243000,32.8320753916521,33.0136200444544,32.5239996171996,32.5735117952366,441709.512024554,0.0,1.0
2010-08-17,60.13,60.62,59.92,60.03,281900,33.0796362818371,33.3492025844831,32.9641078664174,33.0246227506849,512419.38864083,0.0,1.0
2010-08-18,59.54,59.83,59.0,59.47,248900,32.755056448039,32.9145956883804,32.4579833798169,32.7165469762324,452434.146267125,0.0,1.0
2010-08-19,58.99,59.79,58.55,59.51,225500,32.4524820267017,32.8925902759195,32.2104224896319,32.7385523886933,409899.156220316,0.0,1.0
2010-08-20,58.52,58.55,57.86,58.36,67300,32.1939184302862,32.2104224896319,31.8308291246815,32.1058967804426,122333.53975001,0.0,1.0
2010-08-23,58.79,59.4,58.75,59.19,133700,32.3424549643972,32.6780375044258,32.3204495519363,32.5625090890061,243031.118344374,0.0,1.0
2010-08-24,57.9,58.45,57.32,57.64,509600,31.8528345371423,32.1554089584796,31.5337560564594,31.7097993561465,926317.561019395,0.0,1.0
2010-08-25,57.33,57.57,56.44,57.18,548700,31.5392574095746,31.67128988434,31.0496369823198,31.4567371128463,997390.984559148,0.0,1.0
2010-08-26,57.6,58.45,57.42,57.92,252400,31.6877939436857,32.1554089584796,31.5887695876116,31.8638372433728,458796.217427972,0.0,1.0
2010-08-27,58.48,58.75,57.18,57.64,206400,32.1719130178253,32.3204495519363,31.4567371128463,31.7097993561465,375180.425028263,0.0,1.0
2010-08-30,57.96,58.81,57.88,58.25,349900,31.8858426558337,32.3534576706277,31.8418318309119,32.0453818961752,636025.34262301,0.0,1.0
2010-08-31,58.4,58.94,57.78,57.91,451500,32.1279021929035,32.4249752611256,31.7868182997597,31.8583358902576,820707.179749325,0.0,1.0
2010-09-01,60.56,60.8,59.6,59.77,414300,33.3161944657917,33.4482269405571,32.7880645667303,32.8815875696891,753087.451982604,0.0,1.0
2010-09-02,61.31,61.36,60.63,60.87,145400,33.7287959494335,33.7563027150096,33.3547039375983,33.4867364123636,264298.613367778,0.0,1.0
2010-09-03,61.92,62.03,61.47,61.79,266800,34.0643784894621,34.1248933737295,33.816817599277,33.9928608989642,484971.595918316,0.0,1.0
2010-09-07,60.37,61.03,60.22,61.01,329600,33.2116687566025,33.5747580622072,33.1291484598741,33.5637553559768,599125.329890094,0.0,1.0
2010-09-08,60.94,61.23,60.46,60.46,428500,33.5252458841702,33.6847851245117,33.2611809346395,33.2611809346395,778899.28354947,0.0,1.0
2010-09-09,61.15,62.0,61.04,61.98,285500,33.6407742995899,34.1083893143839,33.5802594153224,34.0973866081534,518963.233263416,0.0,1.0
2010-09-10,62.08,62.1695,61.55,61.64,261500,34.1524001393056,34.2016372496869,33.8608284241988,33.9103406022358,475337.602446177,0.0,1.0
2010-09-13,63.5,63.75,63.23,63.67,200300,34.9335922816673,35.0711261095479,34.7850557475563,35.0271152846261,364092.243862215,0.0,1.0
2010-09-14,63.95,64.59,63.42,63.74,451800,35.1811531718524,35.5332397712267,34.8895814567456,35.0656247564327,821252.50013454,0.0,1.0
2010-09-15,64.0,64.03,63.22,63.7,308900,35.2086599374285,35.2251639967742,34.7795543944411,35.0436193439718,561498.223310225,0.0,1.0
2010-09-16,63.49,63.53,63.06,63.51,152900,34.9280909285521,34.950096341013,34.6915327445975,34.9390936347826,277931.622998166,0.0,1.0
2010-09-17,63.0,63.45,62.91,63.26,187800,34.6585246259062,34.9060855160912,34.6090124478692,34.801559806902,341370.561144902,0.0,1.0
2010-09-20,64.52,64.55,63.86,63.87,231900,35.4947302994201,35.5112343587658,35.1316409938154,35.1371423469306,421532.65777158,0.0,1.0
2010-09-21,64.69,65.14,63.928,64.51,581800,35.5882533023789,35.835814192564,35.1690501949989,35.4892289463049,1057558.00039459,0.0,1.0
2010-09-22,65.01,65.48,64.7,64.9,390300,35.7642966020661,36.0228601984815,35.5937546554941,35.7037817177986,709461.821165362,0.0,1.0
2010-09-23,64.6,65.42,64.37,64.66,439200,35.5387411243419,35.9898520797902,35.4122100026918,35.5717492430332,798349.04395549,0.0,1.0
2010-09-24,65.75,66.042,65.564,65.77,411200,36.1713967325926,36.3320362435571,36.0690715646494,36.182399438823,747452.474668709,0.0,1.0
2010-09-27,65.67,66.1,65.6,65.98,445300,36.1273859076708,36.3639440916254,36.0888764358642,36.2979278542427,809437.225121538,0.0,1.0
2010-09-28,66.91,66.99,65.74,65.93,461400,36.8095536939585,36.8535645188802,36.1658953794773,36.2704210886666,838702.752461436,0.0,1.0
2010-09-29,66.82,67.22,66.6,66.8,190900,36.7600415159214,36.9800956405304,36.6390117473865,36.749038809691,347005.538458796,0.0,1.0
2010-09-30,67.22,67.4099,66.46,67.0,536300,36.9800956405304,37.0845663361885,36.5619928037734,36.8590658719955,974851.075303572,0.0,1.0
2010-10-01,67.95,68.03,67.5,67.56,1082100,37.3816944179417,37.4257052428635,37.1341335277566,37.167141646448,1966970.6294723,0.0,1.0
2010-10-04,67.18,67.62,66.38,67.44,651900,36.9580902280695,37.2001497651393,36.5179819788516,37.1011254090653,1184981.19707328,0.0,1.0
2010-10-05,68.81,69.0,67.8,67.8,529800,37.8548107858509,37.9593364950401,37.2991741212133,37.2991741212133,963035.800290569,0.0,1.0
2010-10-06,69.04,69.5,68.76,68.79,444900,37.981341907501,38.2344041508013,37.8273040202748,37.8438080796204,808710.131274584,0.0,1.0
2010-10-07,68.03,68.88,67.57,68.85,608100,37.4257052428635,37.8933202576574,37.1726429995632,37.8768161983118,1105364.42083181,0.0,1.0
2010-10-08,68.88,69.1,68.12,68.3,488700,37.8933202576574,38.0143500261923,37.4752174209005,37.5742417769745,888326.907516048,0.0,1.0
2010-10-11,68.83,69.19,68.5,68.83,322400,37.8658134920813,38.0638622042293,37.6842688392789,37.8658134920813,586037.640644923,0.0,1.0
2010-10-12,69.13,69.35,68.05,68.6,362300,38.030854085538,38.1518838540729,37.4367079490939,37.7392823704312,658565.251878584,0.0,1.0
2010-10-13,70.39,70.8,69.64,69.72,370300,38.7240245780561,38.9495800557803,38.3114230944144,38.3554339193362,673107.128817664,0.0,1.0
2010-10-14,70.15,70.7,69.71,70.29,585800,38.5919921032908,38.8945665246281,38.349932566221,38.6690110469039,1064828.93886413,0.0,1.0
2010-10-15,69.54,70.15,69.0,69.84,583600,38.2564095632622,38.5919921032908,37.9593364950401,38.4214501567189,1060829.92270588,0.0,1.0
2010-10-18,70.89,70.89,69.27,69.51,425200,38.9990922338173,38.9990922338173,38.1078730291511,38.2399055039165,772900.7593121,0.0,1.0
2010-10-19,67.67,68.58,67.31,68.39,530300,37.2276565307154,37.7282796642007,37.0296078185674,37.6237539550115,963944.667599263,0.0,1.0
2010-10-20,68.3,68.9,67.8,68.06,283100,37.5742417769745,37.9043229638879,37.2991741212133,37.4422093022091,514600.670181692,0.0,1.0
2010-10-21,68.34,69.6,67.46,69.14,493600,37.5962471894354,38.2894176819535,37.1121281152957,38.0363554386532,897233.807141233,0.0,1.0
2010-10-22,68.43,68.43,67.85,68.33,194900,37.6457593674724,37.6457593674724,37.3266808867894,37.5907458363202,354276.476928335,0.0,1.0
2010-10-25,68.54,68.93,68.14,68.76,175300,37.7062742517398,37.9208270232335,37.4862201271309,37.8273040202748,318648.87842759,0.0,1.0
2010-10-26,67.86,68.27,67.19,68.0,543800,37.3321822399047,37.5577377176288,36.9635915811847,37.4092011835178,988484.084933959,0.0,1.0
2010-10-27,66.76,67.22,65.83,67.22,381700,36.7270333972301,36.9800956405304,36.2154075575143,36.9800956405304,693829.303455853,0.0,1.0
2010-10-28,67.47,67.64,66.95,66.97,285100,37.117629468411,37.2111524713698,36.8315591064193,36.8425618126498,518236.139416461,0.0,1.0
2010-10-29,67.73,68.37,67.54,67.71,586300,37.2606646494068,37.612751248781,37.1561389402175,37.2496619431763,1065737.80617282,0.0,1.0
2010-11-01,68.1,68.44,67.7,67.89,542000,37.46421471467,37.6512607205876,37.2441605900611,37.3486862992503,985212.162622668,0.0,1.0
2010-11-02,69.34,69.63,68.7,68.73,429600,38.1463825009577,38.3059217412992,37.7942959015834,37.8107999609291,780898.791628594,0.0,1.0
2010-11-03,70.66,70.76,69.41,69.73,288900,38.8725611121672,38.9275746433194,38.1848919727643,38.3609352724514,525143.530962524,0.0,1.0
2010-11-04,72.0,72.02,71.2235,71.81,816300,39.6097424296071,39.6207451358375,39.18256236021,39.5052167204178,1483816.76817137,0.0,1.0
2010-11-05,71.99,72.19,71.43,71.76,414500,39.6042410764918,39.7142681387963,39.2961653020393,39.4777099548417,753450.998906081,0.0,1.0
2010-11-08,72.06,72.06,71.13,71.47,560100,39.6427505482984,39.6427505482984,39.1311247085826,39.3181707145002,1018113.15919734,0.0,1.0
2010-11-09,70.86,72.99,70.7,72.64,621700,38.9825881744716,40.1543763880142,38.8945665246281,39.9618290289814,1130085.61162825,0.0,1.0
2010-11-10,71.72,72.08,70.99,71.69,936700,39.4557045423808,39.6537532545289,39.0541057649695,39.4392004830351,1702672.01610453,0.0,1.0
2010-11-11,71.74,71.8,71.02,71.42,462300,39.4667072486113,39.4997153673026,39.0706098243152,39.2906639489241,840338.713617082,0.0,1.0
2010-11-12,70.51,72.09,70.305,71.28,391400,38.7900408154388,39.6592546076441,38.6772630765767,39.213645005311,711461.329244487,0.0,1.0
2010-11-15,70.6,71.59,70.58,71.08,235300,38.8395529934758,39.3841869518829,38.8285502872454,39.1036179430065,427712.95547069,0.0,1.0
2010-11-16,68.64,70.06,68.34,69.71,570600,37.7612877828921,38.5424799252538,37.5962471894354,38.349932566221,1037199.37267988,0.0,1.0
2010-11-17,69.52,70.31,69.31,69.5,578800,38.2454068570317,38.6800137531343,38.129878441612,38.2344041508013,1052104.79654244,0.0,1.0
2010-11-18,70.42,70.8,69.84,70.28,232300,38.7405286374018,38.9495800557803,38.4214501567189,38.6635096937887,422259.751618534,0.0,1.0
2010-11-19,70.63,70.73,69.52,70.03,214200,38.8560570528215,38.9110705839737,38.2454068570317,38.5259758659081,389358.755043866,0.0,1.0
2010-11-22,70.08,70.3,69.16,69.86,219300,38.5534826314842,38.6745124000191,38.0473581448837,38.4324528629493,398629.201592529,0.0,1.0
2010-11-23,67.72,68.61,67.5,68.53,240200,37.2551632962915,37.7447837235464,37.1341335277566,37.7007728986246,436619.855095876,0.0,1.0
2010-11-24,68.9,69.05,68.48,68.66,171800,37.9043229638879,37.9868432606162,37.6732661330485,37.7722904891225,312286.807266742,0.0,1.0
2010-11-26,67.79,68.29,67.63,67.875,141200,37.2936727680981,37.5687404238593,37.2056511182545,37.3404342695775,256664.127974761,0.0,1.0
2010-11-29,67.87,67.95,66.378,67.3499,436000,37.3376835930199,37.3816944179417,36.5168817082286,37.0515582174971,792532.293179858,0.0,1.0
2010-11-30,66.72,66.98,66.02,66.64,281100,36.7050279847692,36.848063165765,36.3199332667036,36.6610171598474,510965.200946922,0.0,1.0
2010-12-01,68.2,68.52,67.63,67.78,269800,37.5192282458223,37.6952715455094,37.2056511182545,37.2881714149829,490424.799770471,0.0,1.0
2010-12-02,70.85,70.9,68.81,69.0,570500,38.9770868213564,39.0045935869325,37.8548107858509,37.9593364950401,1037017.59921814,0.0,1.0
2010-12-03,71.87,71.97,70.52,70.66,290900,39.5382248391092,39.5932383702614,38.795542168554,38.8725611121672,528779.000197295,0.0,1.0
2010-12-06,72.26,72.3,71.4,71.43,318300,39.7527776106029,39.7747830230638,39.2796612426937,39.2961653020393,578584.928713643,0.0,1.0
2010-12-07,71.15,72.24,71.06,72.03,682800,39.1421274148131,39.7417749043724,39.0926152367761,39.6262464889527,1241149.19675047,0.0,1.0
2010-12-08,71.34,71.65,70.73,71.19,151100,39.2466531240023,39.4171950705743,38.9110705839737,39.164132827274,274659.700686873,0.0,1.0
2010-12-09,71.71,71.95,71.36,71.86,413700,39.4502031892656,39.582235664031,39.2576558302328,39.5327234859939,751996.811212172,0.0,1.0
2010-12-10,71.9,72.06,71.23,71.55,245600,39.5547288984548,39.6427505482984,39.1861382397349,39.362181539422,446435.622029755,0.0,1.0
2010-12-13,72.17,72.53,71.87,71.91,378600,39.7032654325659,39.9013141447139,39.5382248391092,39.5602302515701,688194.326141958,0.0,1.0
2010-12-14,72.35,72.79,72.03,72.03,209800,39.8022897886399,40.0443493257097,39.6262464889527,39.6262464889527,381360.722727372,0.0,1.0
2010-12-15,71.76,72.93,71.66,72.52,293200,39.4777099548417,40.1213682693228,39.4226964236895,39.8958127915987,532959.789817281,0.0,1.0
2010-12-16,72.22,72.58,71.54,72.24,239000,39.730772198142,39.92882091029,39.3566801863068,39.7417749043724,434438.573555014,0.0,1.0
2010-12-17,72.06,72.26,71.76,72.26,290800,39.6427505482984,39.7527776106029,39.4777099548417,39.7527776106029,528597.226735557,0.0,1.0
2010-12-20,72.33,72.59,72.0,72.42,193400,39.7912870824094,39.9343222634052,39.6097424296071,39.8407992604464,351549.875002258,0.0,1.0
2010-12-21,71.92,72.03,71.56,71.68,284200,40.4180859501336,40.4799044909361,40.2157707256891,40.2832091338373,505705.886845254,1.549354,1.0
2010-12-22,72.01,72.07,71.66,71.86,185500,40.4686647562448,40.5023839603188,40.2719693991459,40.3843667460595,330078.965551704,0.0,1.0
2010-12-23,72.63,72.69,71.95,71.99,238300,40.8170965316769,40.850815735751,40.4349455521707,40.4574250215534,424031.361137312,0.0,1.0
2010-12-27,72.45,72.59,71.95,72.45,326600,40.7159389194547,40.7946170622942,40.4349455521707,40.7159389194547,581152.507542786,0.0,1.0
2010-12-28,73.03,73.28,72.78,72.82,223400,41.0418912255042,41.1823879091462,40.9013945418622,40.9238740112449,397518.279807282,0.0,1.0
2010-12-29,73.71,73.9,73.33,73.33,164000,41.4240422050104,41.5308196845784,41.2104872458746,41.2104872458746,291821.834773475,0.0,1.0
2010-12-30,74.22,74.36,73.55,74.01,215900,41.7106554396401,41.7893335824797,41.3341243274795,41.5926382253808,384172.769070691,0.0,1.0
2010-12-31,74.68,75.069,74.14,74.24,168400,41.9691693375414,42.1877821772884,41.6656965008747,41.7218951743315,299651.201072276,0.0,1.0
2011-01-03,74.825,75.27,74.56,74.94,551400,42.0506574140538,42.3007415109366,41.9017309293933,42.1152858885291,981161.949354232,0.0,1.0
2011-01-04,74.15,74.16,73.34,74.03,387300,41.6713163682204,41.676936235566,41.2161071132203,41.6038779600722,689162.174437602,0.0,1.0
2011-01-05,73.43,73.74,72.5,72.91,231800,41.2666859193314,41.4409018070475,40.7440382561831,40.974452817356,412465.251832265,0.0,1.0
2011-01-06,71.98,72.8799,71.7,72.85,479300,40.4518051542077,40.9575370166455,40.2944488685287,40.9407336132819,852867.106139796,0.0,1.0
2011-01-07,71.44,72.21,70.74,71.27,372400,40.148332317541,40.5810621031584,39.7549416033433,40.0527945726644,662649.093107573,0.0,1.0
2011-01-10,71.15,71.2,70.33,70.81,244000,39.9853561645162,40.0134555012446,39.5245270421704,39.7942806747631,434173.949297121,0.0,1.0
2011-01-11,71.18,71.85,70.88,71.5,473600,40.0022157665533,40.3787468787139,39.8336197461829,40.1820515216151,842724.517979985,0.0,1.0
2011-01-12,72.18,72.59,71.65,72.01,458300,40.5642025011213,40.7946170622942,40.2663495318003,40.4686647562448,815499.676077339,0.0,1.0
2011-01-13,71.67,72.63,71.59,72.63,276200,40.2775892664916,40.8170965316769,40.2326303277262,40.8170965316769,491470.675392889,0.0,1.0
2011-01-14,71.72,71.93,70.7501,71.21,246300,40.30568860322,40.4237058174793,39.7606176693625,40.0190753685903,438266.572589676,0.0,1.0
2011-01-18,71.52,71.52,70.84,70.8401,162200,40.1932912563064,40.1932912563064,39.8111402768002,39.8111964754736,288618.912196693,0.0,1.0
2011-01-19,69.32,70.68,69.11,70.68,479200,38.9569204402567,39.7212223992693,38.8389032259974,39.7212223992693,852689.165996641,0.0,1.0
2011-01-20,68.17,68.62,67.55,68.56,505200,38.3106356955035,38.5635297260591,37.9622039200713,38.529810521985,898953.603216825,0.0,1.0
2011-01-21,68.16,68.62,67.9,68.56,159700,38.3050158281578,38.5635297260591,38.1588992771701,38.529810521985,284170.408617829,0.0,1.0
2011-01-24,68.75,69.06,68.23,68.23,267200,38.6365880015529,38.810803889269,38.3443548995776,38.3443548995776,475456.062508979,0.0,1.0
2011-01-25,67.54,67.74,67.1,67.64,370400,37.9565840527256,38.0689813996392,37.7093098895157,38.0127827261824,659090.290244482,0.0,1.0
2011-01-26,68.07,68.21,67.59,67.81,194300,38.2544370220467,38.3331151648862,37.984683389454,38.108320471059,345737.698149305,0.0,1.0
2011-01-27,67.99,68.49,67.77,68.06,282800,38.2094780832812,38.4904714505652,38.0858410016763,38.248817154701,503214.72484109,0.0,1.0
2011-01-28,64.8,66.58,64.51,66.27,654900,36.4167404000092,37.4170767875403,36.2537642469844,37.2428608998242,1165329.9975192,0.0,1.0
2011-01-31,65.59,65.74,65.01,65.08,461800,36.8607099203179,36.9450079305031,36.5347576142685,36.5740966856882,821727.581087748,0.0,1.0
2011-02-01,66.67,66.78,65.65,66.06,654900,37.4676555936514,37.5294741344539,36.894429124392,37.1248436855649,1165329.9975192,0.0,1.0
2011-02-02,66.61,67.11,66.54,66.69,275500,37.4339363895773,37.7149297568613,37.3945973181576,37.4788953283428,490225.094390807,0.0,1.0
2011-02-03,66.79,67.0,65.901,66.67,388800,37.5350940017996,37.6531112160589,37.0354877947686,37.4676555936514,691831.27658492,0.0,1.0
2011-02-04,67.07,67.32,66.56,66.99,520300,37.6924502874786,37.8329469711206,37.4058370528489,37.6474913487132,925822.564833165,0.0,1.0
2011-02-07,66.52,66.92,66.04,66.46,296800,37.3833575834662,37.6081522772934,37.1136039508735,37.3496383793921,528126.344882727,0.0,1.0
2011-02-08,67.47,67.49,66.29,66.31,367900,37.9172449813058,37.9284847159972,37.2541006345156,37.2653403692069,654641.786665619,0.0,1.0
2011-02-09,65.9,66.8,65.53,66.62,599300,37.034925808034,37.5407138691453,36.8269907162438,37.439556256923,1066395.27792527,0.0,1.0
2011-02-10,65.61,65.93,64.94,65.4,484100,36.8719496550093,37.0517854100711,36.4954185428487,36.75393244075,861408.233011214,0.0,1.0
2011-02-11,66.99,67.23,65.63,65.69,367800,37.6474913487132,37.7823681650095,36.8831893897006,36.9169085937747,654463.846522463,0.0,1.0
2011-02-14,66.16,66.5,65.87,66.5,258800,37.1810423590217,37.3721178487748,37.018066205997,37.3721178487748,460509.090483996,0.0,1.0
2011-02-15,65.72,66.38,65.63,66.38,241300,36.9337681958118,37.3046794406267,36.8831893897006,37.3046794406267,429369.565431948,0.0,1.0
2011-02-16,66.63,66.79,66.07,66.15,264100,37.4451761242687,37.5350940017996,37.1304635529106,37.175422491676,469939.918071187,0.0,1.0
2011-02-17,67.68,67.92,66.69,66.69,317300,38.0352621955651,38.1701390118615,37.4788953283428,37.4788953283428,564604.074229412,0.0,1.0
2011-02-18,68.31,68.31,67.46,67.9,184100,38.389313838343,38.389313838343,37.9116251139602,38.1588992771701,327587.803547541,0.0,1.0
2011-02-22,66.5,68.22,66.29,67.62,314600,37.3721178487748,38.3387350322319,37.2541006345156,38.001542991491,559799.69036424,0.0,1.0
2011-02-23,66.78,67.36,66.02,67.15,409900,37.5294741344539,37.8554264405034,37.1023642161822,37.7374092262441,729376.646790532,0.0,1.0
2011-02-24,67.02,67.1,66.0,66.72,190400,37.6643509507502,37.7093098895157,37.0911244814908,37.4957549303798,338798.032566278,0.0,1.0
2011-02-25,68.31,68.45,67.7,67.86,146800,38.389313838343,38.4679919811825,38.0465019302565,38.1364198077874,261216.130150891,0.0,1.0
2011-02-28,69.37,69.3797,68.67,68.91,175200,38.9850197769851,38.9904710483104,38.5916290627875,38.7265058790838,311751.130806785,0.0,1.0
2011-03-01,67.95,69.17,67.67,69.06,399300,38.1869986138985,38.8726224300715,38.0296423282195,38.810803889269,710514.991616149,0.0,1.0
2011-03-02,69.44,69.67,68.97,69.15,461400,39.0243588484049,39.1536157973555,38.7602250831579,38.8613826953802,821015.820515129,0.0,1.0
2011-03-03,70.3,70.46,69.67,70.33,244800,39.5076674401334,39.5975853176643,39.1536157973555,39.5245270421704,435597.470442357,0.0,1.0
2011-03-04,69.82,70.14,69.28,70.14,151300,39.2379138075407,39.4177495626025,38.934440970874,39.4177495626025,269223.436592846,0.0,1.0
2011-03-07,69.28,70.79,69.07,70.37,316500,38.934440970874,39.7830409400717,38.8164237566147,39.5470065115532,563180.553084175,0.0,1.0
2011-03-08,70.01,70.31,69.08,69.51,282300,39.3446912871087,39.5132873074791,38.8220436239604,39.0636979198247,502325.024125316,0.0,1.0
2011-03-09,70.05,70.34,69.64,70.34,222300,39.3671707564914,39.5301469095161,39.1367561953185,39.5301469095161,395560.938232582,0.0,1.0
2011-03-10,67.67,68.31,67.38,68.31,191400,38.0296423282195,38.389313838343,37.8666661751947,38.389313838343,340577.433997823,0.0,1.0
2011-03-11,69.03,69.5387,68.01,68.01,388600,38.793944287232,39.0798269391068,38.2207178179726,38.2207178179726,691475.396298611,0.0,1.0
2011-03-14,69.65,69.68,68.04,68.34,284500,39.1423760626642,39.1592356647012,38.2375774200096,38.40617344038,506239.707274717,0.0,1.0
2011-03-15,66.64,66.99,65.06,65.79,357900,37.4507959916144,37.6474913487132,36.5628569509969,36.9731072672315,636847.772350162,0.0,1.0
2011-03-16,64.85,67.25,64.26,66.57,261700,36.4448397367376,37.7936078997009,36.1132675633424,37.4114569201946,465669.354635477,0.0,1.0
2011-03-17,65.22,66.04,65.09,65.33,254500,36.6527748285277,37.1136039508735,36.5797165530339,36.7145933693302,452857.66432835,0.0,1.0
2011-03-18,65.43,66.36,65.2,66.16,327700,36.770792042787,37.2934397059353,36.6415350938364,37.1810423590217,583109.849117487,0.0,1.0
2011-03-21,67.03,67.29,66.62,66.97,395200,37.6699708180959,37.8160873690836,37.439556256923,37.6362516140218,703219.445746813,0.0,1.0
2011-03-22,67.98,68.22,67.28,67.28,218700,38.2038582159355,38.3387350322319,37.8104675017379,37.8104675017379,389155.093079018,0.0,1.0
2011-03-23,69.02,69.33,67.98,68.28,257800,38.7883244198863,38.9625403076024,38.2038582159355,38.372454236306,458729.68905245,0.0,1.0
2011-03-24,70.02,70.34,69.26,69.56,243900,39.3503111544544,39.5301469095161,38.9232012361826,39.0917972565531,433996.009153966,0.0,1.0
2011-03-25,70.19,70.46,69.56,69.98,64000,39.4458488993309,39.5975853176643,39.0917972565531,39.3278316850716,113881.691618917,0.0,1.0
2011-03-28,69.6,69.86,69.511,69.81,112000,39.1142767259358,39.2603932769235,39.0642599065592,39.2322939401951,199292.960333105,0.0,1.0
2011-03-29,70.9,71.05,70.06,70.06,201600,39.8448594808742,39.9291574910594,39.3727906238371,39.3727906238371,358727.328599589,0.0,1.0
2011-03-30,72.34,72.82,71.63,71.63,194000,40.6541203786522,40.9238740112449,40.2551097971089,40.2551097971089,345203.877719842,0.0,1.0
2011-03-31,72.93,73.04,72.25,72.37,242800,40.9856925520474,41.0475110928498,40.6035415725411,40.6709799806893,432038.667579266,0.0,1.0
2011-04-01,74.2,74.43,73.19,73.54,355700,41.6994157049488,41.8286726538994,41.131809103035,41.3285044601339,632933.089200762,0.0,1.0
2011-04-04,74.49,74.76,74.1,74.53,254000,41.8623918579735,42.0141282763069,41.643217031492,41.8848713273562,451967.963612577,0.0,1.0
2011-04-05,74.64,74.97,74.0,74.13,350700,41.9466898681587,42.1321454905662,41.5870183580352,41.660076633529,624036.082043034,0.0,1.0
2011-04-06,75.61,75.78,75.06,75.06,267500,42.4918170006897,42.5873547455663,42.1827242966773,42.1827242966773,475989.882938442,0.0,1.0
2011-04-07,75.39,75.8,74.71,75.65,234800,42.3681799190847,42.5985944802576,41.9860289395785,42.5142964700724,417803.456126902,0.0,1.0
2011-04-08,75.62,75.99,75.15,75.64,266200,42.4974368680354,42.7053719598256,42.2333031027884,42.5086766027268,473676.661077433,0.0,1.0
2011-04-11,74.3,75.3,74.19,75.18,263200,41.7556143784056,42.3176011129736,41.6937958376031,42.2501627048255,468338.456782796,0.0,1.0
2011-04-12,73.1,74.08,72.8,73.92,267900,41.0812302969239,41.6319772968006,40.9126342765535,41.5420594192697,476701.643511061,0.0,1.0
2011-04-13,72.34,73.48,71.82,73.38,310700,40.6541203786522,41.2947852560598,40.3618872766768,41.238586582603,552860.024781211,0.0,1.0
2011-04-14,72.03,72.14,70.7,71.47,273700,40.4799044909361,40.5417230317386,39.7324621339606,40.165191919578,487022.171814025,0.0,1.0
2011-04-15,71.95,71.99,70.64,71.3,238600,40.4349455521707,40.4574250215534,39.6987429298865,40.0696541747014,424565.181566775,0.0,1.0
2011-04-18,69.87,70.0,68.69,70.0,436200,39.2660131442692,39.339071419763,38.6028687974789,39.339071419763,776174.90444018,0.0,1.0
2011-04-19,71.07,71.09,70.06,70.2,310700,39.9403972257508,39.9516369604422,39.3727906238371,39.4514687666766,552860.024781211,0.0,1.0
2011-04-20,72.83,73.08,71.8229,72.15,308900,40.9294938785906,41.0699905622326,40.3635170382071,40.5473428990843,549657.102204428,0.0,1.0
2011-04-21,74.19,74.279,73.461,73.58,132600,41.6937958376031,41.7438126569796,41.284107508103,41.3509839295166,235948.629822944,0.0,1.0
2011-04-25,73.7,74.42,73.36,74.27,231600,41.4184223376648,41.8230527865537,41.2273468479116,41.7387547763685,412109.371545955,0.0,1.0
2011-04-26,74.73,74.73,73.94,74.22,317500,41.9972686742698,41.9972686742698,41.5532991539611,41.7106554396401,564959.954515722,0.0,1.0
2011-04-27,75.71,75.85,73.99,75.26,450500,42.5480156741465,42.626693816986,41.5813984906895,42.2951216435909,801620.344911283,0.0,1.0
2011-04-28,75.87,75.92,74.7,74.72,325200,42.6379335516774,42.6660328884058,41.9804090722328,41.9916488069242,578661.345538622,0.0,1.0
2011-04-29,76.87,77.19,76.21,76.64,507000,43.1999202862455,43.3797560413072,42.8290090414305,43.0706633372948,902156.525793607,0.0,1.0
2011-05-02,76.68,77.58,76.38,77.14,323600,43.0931428066775,43.5989308677888,42.9245467863071,43.3516567045788,575814.303248149,0.0,1.0
2011-05-03,74.53,75.39,73.94,75.39,336300,41.8848713273562,42.3681799190847,41.5532991539611,42.3681799190847,598412.701428778,0.0,1.0
2011-05-04,73.13,73.9,72.53,73.88,218000,41.098089898961,41.5308196845784,40.7608978582201,41.519579949887,387909.512076936,0.0,1.0
2011-05-05,71.11,71.8,70.41,71.46,774500,39.9628766951335,40.3506475419855,39.5694859809359,40.1595720522323,1378146.40873205,0.0,1.0
2011-05-06,72.06,73.58,71.51,72.5,379800,40.4967640929732,41.3509839295166,40.1876713889607,40.7440382561831,675816.66370101,0.0,1.0
2011-05-09,71.78,72.0,71.05,71.79,306100,40.3394078072941,40.4630448888991,39.9291574910594,40.3450276746398,544674.778196102,0.0,1.0
2011-05-10,72.41,72.59,71.34,71.74,139800,40.693459450072,40.7946170622942,40.0921336440842,40.3169283379114,248760.320130072,0.0,1.0
2011-05-11,70.32,71.99,69.68,71.99,376500,39.5189071748248,40.4574250215534,39.1592356647012,40.4574250215534,669944.63897691,0.0,1.0
2011-05-12,70.32,70.65,69.02,69.58,254000,39.5189071748248,39.7043627972322,38.7883244198863,39.1030369912444,451967.963612576,0.0,1.0
2011-05-13,68.56,69.94,68.07,69.94,354700,38.529810521985,39.3053522156889,38.2544370220467,39.3053522156889,631153.687769217,0.0,1.0
2011-05-16,69.22,69.86,68.7201,68.82,604000,38.9007217667999,39.2603932769235,38.6197845981894,38.6759270729727,1074758.46465353,0.0,1.0
2011-05-17,69.44,69.56,68.4,68.64,317600,39.0243588484049,39.0917972565531,38.4398926444541,38.5747694607505,565137.894658875,0.0,1.0
2011-05-18,70.53,70.71,69.33,69.71,264000,39.6369243890841,39.7380820013063,38.9625403076024,39.1760952667383,469761.977928032,0.0,1.0
2011-05-19,70.78,71.02,70.23,70.54,209300,39.7774210727261,39.9122978890224,39.4683283687136,39.6425442564297,372428.719622489,0.0,1.0
2011-05-20,70.11,70.9299,69.83,70.7,197100,39.4008899605655,39.8616628842378,39.2435336748864,39.7324621339606,350720.022157633,0.0,1.0
2011-05-23,67.91,68.24,67.25,67.69,253900,38.1645191445158,38.3499747669232,37.7936078997009,38.0408820629108,451790.023469422,0.0,1.0
2011-05-24,69.08,69.4,68.74,68.74,103500,38.8220436239604,39.0018793790222,38.6309681342073,38.6309681342073,184168.048164967,0.0,1.0
2011-05-25,69.12,69.48,68.11,68.21,101500,38.8445230933431,39.0468383177876,38.2769164914294,38.3331151648862,180609.245301876,0.0,1.0
2011-05-26,70.3,70.39,69.33,69.66,270800,39.5076674401334,39.5582462462445,38.9625403076024,39.1479959300099,481861.907662543,0.0,1.0
2011-05-27,70.85,71.41,70.56,70.82,206700,39.8167601441458,40.1314727155039,39.6537839911211,39.7999005421088,367802.275900471,0.0,1.0
2011-05-31,72.88,73.0,72.2,72.89,424800,40.957593215319,41.0250316234671,40.5754422358127,40.9632130826646,755889.728120561,0.0,1.0
2011-06-01,71.46,72.92,71.36,72.57,370800,40.1595720522323,40.9800726847017,40.1033733787755,40.7833773276029,659802.050817101,0.0,1.0
2011-06-02,72.637,72.74,71.42,72.22,193300,40.8210304388189,40.8789150724794,40.1370925828496,40.586681970504,343958.29671776,0.0,1.0
2011-06-03,71.94,72.52,71.51,71.51,201300,40.429325684825,40.7552779908745,40.1876713889607,40.1876713889607,358193.508170125,0.0,1.0
2011-06-06,70.33,71.84,70.22,71.34,263100,39.5245270421704,40.3731270113682,39.462708501368,40.0921336440842,468160.516639642,0.0,1.0
2011-06-07,71.47,72.2509,71.44,72.12,354200,40.165191919578,40.6040473606022,40.148332317541,40.5304832970472,630263.987053444,0.0,1.0
2011-06-08,71.32,71.67,71.07,71.5,285400,40.0808939093928,40.2775892664916,39.9403972257508,40.1820515216151,507841.168563108,0.0,1.0
2011-06-09,71.47,71.95,71.08,71.2,324600,40.165191919578,40.4349455521707,39.9460170930965,40.0134555012446,577593.704679695,0.0,1.0
2011-06-10,70.02,70.76,69.565,70.61,161500,39.3503111544544,39.7661813380347,39.0946071902259,39.6818833278495,287373.33119461,0.0,1.0
2011-06-13,69.75,70.45,69.38,70.45,263700,39.198574736121,39.5919654503186,38.9906396443308,39.5919654503186,469228.157498569,0.0,1.0
2011-06-14,70.44,70.78,70.0,70.02,186200,39.5863455829729,39.7774210727261,39.339071419763,39.3503111544544,331324.546553787,0.0,1.0
2011-06-15,68.68,70.07,68.34,69.75,167600,38.5972489301332,39.3784104911827,38.40617344038,39.198574736121,298227.679927039,0.0,1.0
2011-06-16,68.15,68.81,67.43,68.17,391800,38.2993959608121,38.670307205627,37.8947655119231,38.3106356955035,697169.480879558,0.0,1.0
2011-06-17,68.86,69.34,68.5,69.01,291700,38.6984065423554,38.9681601749481,38.4960913179109,38.7827045525406,519051.397581845,0.0,1.0
2011-06-20,69.21,69.56,68.91,68.99,101000,38.8951018994542,39.0917972565531,38.7265058790838,38.7714648178493,179719.544586104,0.0,1.0
2011-06-21,70.98,71.1,69.83,69.85,265200,39.8898184196397,39.9572568277878,39.2435336748864,39.2547734095778,471897.259645887,0.0,1.0
2011-06-22,68.09,69.22,68.04,68.55,171000,38.7472201481333,39.3902566992772,38.7187672033924,39.0089872397494,300496.137670948,0.856859,1.0
2011-06-23,68.0,68.13,66.48,66.87,222200,38.6960048475997,38.769982503926,37.8310353274769,38.0529682964557,390469.250236753,0.0,1.0
2011-06-24,66.97,67.51,66.8,67.45,172500,38.1098741859375,38.417165989139,38.0131341738185,38.38302245545,303132.06870315,0.0,1.0
2011-06-27,67.58,68.02,66.87,67.0,377500,38.4570001117763,38.707386025496,38.0529682964557,38.126945952782,663375.976437327,0.0,1.0
2011-06-28,69.1,69.15,68.0,68.06,192800,39.3219696318991,39.35042257664,38.6960048475997,38.7301483812887,338805.002005607,0.0,1.0
2011-06-29,69.96,70.14,68.69,69.06,222300,39.8113602814423,39.9137908825094,39.0886554850238,39.2992072761064,390644.978972233,0.0,1.0
2011-06-30,71.07,71.08,70.16,70.5,272900,40.4430156546898,40.448706243638,39.9251720604058,40.1186520846438,479563.719125157,0.0,1.0
2011-07-01,71.64,71.714,70.09,70.32,154400,40.7673792247359,40.8094895829524,39.8853379377686,40.0162214835766,271325.167581254,0.0,1.0
2011-07-05,71.73,72.15,71.34,71.52,174000,40.8185945252695,41.0575992610929,40.5966615562906,40.6990921573578,305767.999735351,0.0,1.0
2011-07-06,71.55,72.0,71.0,71.42,218600,40.7161639242023,40.9722404268703,40.4031815320526,40.642186267876,384143.01575947,0.0,1.0
2011-07-07,72.66,72.88,72.25,72.28,117200,41.3478192974499,41.4730122543098,41.1145051505747,41.1315769174192,205954.077982662,0.0,1.0
2011-07-08,71.38,71.53,70.63,71.06,268300,40.6194239120833,40.704782746306,40.1926297409701,40.4373250657417,471480.197293073,0.0,1.0
2011-07-11,69.22,70.24,69.0,70.12,225700,39.3902566992772,39.9706967719912,39.2650637424173,39.9024097046131,396619.755978556,0.0,1.0
2011-07-12,69.3,70.28,68.81,69.04,235400,39.4357814108626,39.9934591277839,39.156942552402,39.28782609821,413665.443320124,0.0,1.0
2011-07-13,70.04,70.96,69.4,69.64,207000,39.8568849930277,40.3804191762599,39.4926873003444,39.6292614351006,363758.482443779,0.0,1.0
2011-07-14,70.0,71.03,69.78,70.82,357300,39.834122637235,40.4202532988971,39.7089296803751,40.3007509309854,627878.77187035,0.0,1.0
2011-07-15,70.7,70.97,70.1,70.36,182500,40.2324638636073,40.3861097652081,39.8910285267167,40.0389838393693,320704.942251159,0.0,1.0
2011-07-18,69.2,69.29,68.57,69.18,121900,39.3788755213808,39.4300908219144,39.0203684176457,39.3674943434845,214213.328550226,0.0,1.0
2011-07-19,69.99,70.08,69.22,69.91,253300,39.8284320482868,39.8796473488204,39.3902566992772,39.7829073367014,445120.88697106,0.0,1.0
2011-07-20,70.12,70.28,69.72,69.955,135000,39.9024097046131,39.9934591277839,39.674786146686,39.8085149869682,237233.792898117,0.0,1.0
2011-07-21,71.345,71.48,70.25,70.41,183600,40.5995068507647,40.6763298015651,39.9763873609394,40.0674367841102,322637.958341439,0.0,1.0
2011-07-22,71.09,71.239,70.14,70.82,140000,40.4543968325862,40.539186607914,39.9137908825094,40.3007509309854,246020.229672121,0.0,1.0
2011-07-25,70.98,71.48,70.55,70.55,193800,40.3918003541563,40.6763298015651,40.1471050293847,40.1471050293847,340562.289360408,0.0,1.0
2011-07-26,71.6,72.15,71.37,71.75,123900,40.7446168689432,41.0575992610929,40.6137333231351,40.8299757031658,217727.903259827,0.0,1.0
2011-07-27,70.44,71.8901,70.22,71.88,168500,40.0845085509547,40.9097008543298,39.9593155940948,40.9039533594921,296102.919283946,0.0,1.0
2011-07-28,69.44,70.6,69.32,70.21,317100,39.5154496561371,40.1755579741255,39.447162588759,39.9536250051467,557235.820207355,0.0,1.0
2011-07-29,69.81,70.19,69.31,69.63,483900,39.7260014472196,39.9422438272503,39.4414719998108,39.6235708461524,850351.35098814,0.0,1.0
2011-08-01,70.7,71.19,69.73,70.98,191200,40.2324638636073,40.511302722068,39.6804767356342,40.3918003541563,335993.342237926,0.0,1.0
2011-08-02,68.36,70.37,68.26,69.99,267800,38.900866049734,40.0446744283175,38.8439601602523,39.8284320482868,470601.553615673,0.0,1.0
2011-08-03,69.35,70.01,68.2,69.64,419300,39.4642343556035,39.8398132261831,38.8098166265632,39.6292614351006,736830.587868004,0.0,1.0
2011-08-04,63.21,67.1,63.21,67.08,489600,35.9702127414232,38.1838518422638,35.9702127414232,38.1724706643674,860367.888910504,0.0,1.0
2011-08-05,64.85,66.22,62.74,65.53,671400,36.9034693289241,37.6830800148243,35.7027550608589,37.2904293774001,1179842.7300133,0.0,1.0
2011-08-08,59.41,63.87,59.09,63.52,392500,33.8077889411161,36.3457916120028,33.6256900947745,36.1466209988166,689735.286759341,0.0,1.0
2011-08-09,62.39,62.69,57.44,59.78,1002600,35.5035844476727,35.674302116118,32.6867429183254,34.0183407321987,1761856.30192335,0.0,1.0
2011-08-10,60.12,63.08,60.12,61.56,587500,34.2118207564367,35.8962350850969,34.2118207564367,35.0312655649741,1032406.32094551,0.0,1.0
2011-08-11,64.04,65.19,61.59,61.75,589900,36.4425316241218,37.0969493531621,35.0483373318186,35.1393867549894,1036623.81059703,0.0,1.0
2011-08-12,64.44,64.87,63.37,64.63,197600,36.6701551820489,36.9148505068205,36.061262164594,36.7782763720642,347239.981308651,0.0,1.0
2011-08-15,66.06,66.07,64.32,64.65,272700,37.5920305916535,37.5977211806016,36.6018681146708,36.7896575499606,479212.261654196,0.0,1.0
2011-08-16,64.53,65.3,63.86,64.92,161600,36.7213704825825,37.159545831592,36.3401010230546,36.9433034515613,283977.63653582,0.0,1.0
2011-08-17,65.34,66.09,64.84,65.21,176400,37.1823081873848,37.609102358498,36.8977787399759,37.1083305310585,309985.489386873,0.0,1.0
2011-08-18,62.68,63.73,61.993,63.73,336600,35.6686115271698,36.2661233667283,35.2776680664301,36.2661233667283,591502.923625972,0.0,1.0
2011-08-19,62.56,64.37,62.46,62.85,194200,35.6003244597917,36.6303210594116,35.5434185703099,35.7653515392888,341265.204302329,0.0,1.0
2011-08-22,63.55,64.42,63.29,64.34,228500,36.1636927656612,36.6587740041525,36.0157374530086,36.6132492925671,401540.160571998,0.0,1.0
2011-08-23,64.27,64.41,62.41,62.97,630500,36.5734151699299,36.6530834152043,35.5149656255691,35.8336386066669,1107969.67720195,0.0,1.0
2011-08-24,63.98,64.3,62.9,63.87,157600,36.4083880904328,36.5904869367744,35.7938044840297,36.3457916120028,276948.487116616,0.0,1.0
2011-08-25,62.91,64.22,62.29,63.95,316200,35.7994950729779,36.544962225189,35.4466785581909,36.3913163235882,555654.261588034,0.0,1.0
2011-08-26,64.52,64.74,62.28,62.9,203000,36.7156798936343,36.8408728504942,35.4409879692428,35.7938044840297,356729.333024576,0.0,1.0
2011-08-29,66.98,67.12,66.33,66.57,159200,38.1155647748857,38.1952330201602,37.7456764932542,37.8822506280104,279760.146884298,0.0,1.0
2011-08-30,67.33,67.8099,66.26,66.64,314800,38.3147353880719,38.5878267516948,37.705842370617,37.9220847506477,553194.059291313,0.0,1.0
2011-08-31,68.86,69.03,68.09,68.36,276200,39.1853954971428,39.2821355092618,38.7472201481333,38.900866049734,485362.767396,0.0,1.0
2011-09-01,68.79,70.24,68.7,69.52,490600,39.1455613745056,39.9706967719912,39.094346073972,39.5609743677225,862125.176265306,0.0,1.0
2011-09-02,67.41,68.19,67.02,67.37,565500,38.3602600996573,38.804126037615,38.1383271306784,38.3374977438646,993745.99913989,0.0,1.0
2011-09-06,66.07,66.15,65.04,65.6,270600,37.5977211806016,37.643245892187,37.0115905189395,37.3302635000373,475521.958209115,0.0,1.0
2011-09-07,68.49,68.56,66.54,66.86,146900,38.9748437060603,39.0146778286976,37.8651788611659,38.0472777075076,258145.512420248,0.0,1.0
2011-09-08,67.26,68.45,66.95,67.61,220100,38.2749012654346,38.9520813502676,38.0984930080412,38.4740718786208,386778.946791671,0.0,1.0
2011-09-09,65.69,66.63,65.05,66.3,251100,37.3814788005709,37.9163941616995,37.0172811078876,37.7286047264097,441254.854790498,0.0,1.0
2011-09-12,64.93,65.25,63.4,64.54,333900,36.9489940405095,37.1310928868512,36.0783339314385,36.7270610715306,586758.24776801,0.0,1.0
2011-09-13,65.85,66.08,64.32,64.74,164300,37.4725282237417,37.6034117695498,36.6018681146708,36.8408728504942,288722.312393783,0.0,1.0
2011-09-14,65.65,66.44,64.12,65.65,317800,37.3587164447782,37.8082729716842,36.4880563357072,37.3587164447782,558465.921355716,0.0,1.0
2011-09-15,66.51,66.9,65.6,66.33,299700,37.8481070943214,38.0700400633003,37.3302635000373,37.7456764932542,526659.02023382,0.0,1.0
2011-09-16,66.32,66.54,65.66,66.1,113800,37.739985904306,37.8651788611659,37.3644070337264,37.6147929474462,199979.300976339,0.0,1.0
2011-09-19,64.22,64.6,63.36,64.21,175500,36.544962225189,36.7612046052197,36.0555715756458,36.5392716362408,308403.930767552,0.0,1.0
2011-09-20,63.48,64.71,63.26,63.9,202300,36.1238586430239,36.8238010836496,35.9986656861641,36.3628633788473,355499.231876216,0.0,1.0
2011-09-21,60.43,63.07,60.38,63.05,279900,34.3882290138301,35.8905444961487,34.3597760690892,35.8791633182523,491864.730608763,0.0,1.0
2011-09-22,57.08,58.94,56.5,58.39,385800,32.481881716191,33.5403312605518,32.1518275571968,33.2273488684021,677961.461482175,0.0,1.0
2011-09-23,57.5,57.9,56.29,57.09,402000,32.7208864520144,32.9485100099415,32.0323251892851,32.4875723051392,706429.51662995,0.0,1.0
2011-09-26,59.64,59.68,57.48,58.79,368400,33.9386724869242,33.9614348427169,32.7095052741181,33.4549724263292,647384.66150864,0.0,1.0
2011-09-27,61.29,62.46,60.8,61.4,333900,34.8776196633733,35.5434185703099,34.5987808049126,34.9402161418032,586758.24776801,0.0,1.0
2011-09-28,59.82,62.22,59.65,61.7,283600,34.0411030879914,35.4068444355537,33.9443630758724,35.1109338102485,498366.693821526,0.0,1.0
2011-09-29,58.95,60.38,57.8,60.05,360600,33.5460218495,34.3597760690892,32.8916041204597,34.1719866337994,633677.820141193,0.0,1.0
2011-09-30,56.54,58.69,56.16,56.89,382200,32.1745899129895,33.3980665368474,31.9583475329588,32.3737605261757,671635.227004892,0.0,1.0
2011-10-03,56.22,58.28,56.13,57.08,401000,31.9924910666479,33.1647523899722,31.9412757661143,32.481881716191,704672.229275147,0.0,1.0
2011-10-04,57.64,57.64,54.64,55.52,941000,32.8005546972889,32.8005546972889,31.093378012836,31.5941498402755,1653607.40086762,0.0,1.0
2011-10-05,58.39,58.54,56.557,57.1,532700,33.2273488684021,33.3127077026248,32.1842639142014,32.4932628940874,936106.973902423,0.0,1.0
2011-10-06,59.85,59.99,57.3,58.32,528600,34.0581748548359,34.1378431001104,32.6070746730509,33.1875147457649,928902.095747739,0.0,1.0
2011-10-07,59.24,60.38,58.63,59.97,257700,33.7110489289971,34.3597760690892,33.3639230031584,34.126461922214,452852.951332184,0.0,1.0
2011-10-10,61.92,62.01,61.14,61.14,263600,35.2361267671084,35.287342067642,34.7922608291507,34.7922608291507,463220.946725509,0.0,1.0
2011-10-11,61.09,61.3,59.79,60.64,284200,34.7638078844098,34.8833102523215,34.0240313211468,34.5077313817418,499421.066234406,0.0,1.0
2011-10-12,62.21,63.18,62.09,62.09,269200,35.4011538466055,35.9531409745786,35.3328667792274,35.3328667792274,473061.755912394,0.0,1.0
2011-10-13,61.62,61.94,60.53,61.76,144100,35.0654090986631,35.2475079450048,34.4451349033119,35.1450773439376,253225.107826805,0.0,1.0
2011-10-14,62.21,62.21,61.311,61.95,98000,35.4011538466055,35.4011538466055,34.8895699001645,35.2531985339529,172214.160770485,0.0,1.0
2011-10-17,60.24,61.42,60.04,61.42,382900,34.2801078238148,34.9515973196996,34.1662960448512,34.9515973196996,672865.328153252,0.0,1.0
2011-10-18,62.01,62.42,59.3,60.02,274300,35.287342067642,35.5206562145172,33.7451924626862,34.1549148669549,482023.921421878,0.0,1.0
2011-10-19,60.01,61.34,59.72,61.34,219200,34.1492242780067,34.9060726081142,33.9841971985096,34.9060726081142,385197.38817235,0.0,1.0
2011-10-20,58.81,59.85,57.8,59.63,330900,33.4663536042255,34.0581748548359,32.8916041204597,33.932981897976,581486.385703608,0.0,1.0
2011-10-21,60.83,60.89,59.6,59.61,254800,34.6158525717572,34.6499961054462,33.9159101311315,33.9216007200797,447756.818003261,0.0,1.0
2011-10-24,62.97,63.0,61.07,61.22,223100,35.8336386066669,35.8507103735115,34.7524267065134,34.8377855407361,392050.808856074,0.0,1.0
2011-10-25,61.87,62.96,61.64,62.33,889600,35.2076738223675,35.8279480177188,35.0767902765595,35.4694409139836,1563282.83083085,0.0,1.0
2011-10-26,62.93,63.2099,61.39,62.68,223300,35.8108762508742,35.9701558355337,34.9345255528551,35.6686115271698,392402.266327034,0.0,1.0
2011-10-27,66.44,67.7,64.8,65.06,463700,37.8082729716842,38.5252871791544,36.8750163841832,37.0229716968358,814854.146421162,0.0,1.0
2011-10-28,66.73,66.83,65.57,65.57,322200,37.9733000511813,38.030205940663,37.3131917331928,37.3131917331928,566197.985716839,0.0,1.0
2011-10-31,63.4,65.29,63.19,65.14,336600,36.0783339314385,37.1538552426439,35.9588315635268,37.0684964084212,591502.923625972,0.0,1.0
2011-11-01,61.61,62.54,60.36,60.86,438400,35.0597185097149,35.5889432818954,34.3483948911929,34.6329243386017,770394.776344702,0.0,1.0
2011-11-02,63.37,63.87,62.41,62.79,368700,36.061262164594,36.3457916120028,35.5149656255691,35.7312080055998,647911.84771508,0.0,1.0
2011-11-03,65.18,65.63,63.76,64.75,143800,37.0912587642139,37.3473352668819,36.2831951335729,36.8465634394423,252697.921620365,0.0,1.0
2011-11-04,64.16,64.288,63.33,64.22,447300,36.5108186914999,36.5836582300366,36.0384998088013,36.544962225189,786034.633802429,0.0,1.0
2011-11-07,65.12,65.21,63.78,63.98,174300,37.0571152305249,37.1083305310585,36.2945763114692,36.4083880904328,306295.185941791,0.0,1.0
2011-11-08,66.06,66.22,64.44,65.26,227200,37.5920305916535,37.6830800148243,36.6701551820489,37.1367834757993,399255.687010757,0.0,1.0
2011-11-09,61.69,63.45,61.37,63.45,633800,35.1052432213004,36.1067868761794,34.9231443749587,36.1067868761794,1113768.72547279,0.0,1.0
2011-11-10,63.14,63.9992,62.49,63.18,233900,35.9303786187859,36.4193140212133,35.5604903371545,35.9531409745786,411029.512287923,0.0,1.0
2011-11-11,64.16,64.68,63.76,63.86,144300,36.5108186914999,36.8067293168051,36.2831951335729,36.3401010230546,253576.565297765,0.0,1.0
2011-11-14,63.1,64.0,62.83,63.8,120900,35.9076162629932,36.4197692683291,35.7539703613925,36.3059574893656,212456.041195425,0.0,1.0
2011-11-15,62.72,63.27,61.88,62.67,172100,35.6913738829625,36.0043562751122,35.2133644113157,35.6629209382216,302429.15376123,0.0,1.0
2011-11-16,62.19,63.65,62.0,62.36,205000,35.3897726687092,36.2205986551429,35.2816514786938,35.4865126808282,360243.907734178,0.0,1.0
2011-11-17,60.27,62.46,59.86,62.08,365200,34.2971795906593,35.5434185703099,34.0638654437841,35.3271761902792,641761.341973277,0.0,1.0
2011-11-18,60.31,61.22,60.31,61.2,160200,34.319941946452,34.8377855407361,34.319941946452,34.8264043628397,281517.434239099,0.0,1.0
2011-11-21,58.62,59.78,58.08,59.64,302800,33.3582324142102,34.0183407321987,33.0509406110087,33.9386724869242,532106.611033703,0.0,1.0
2011-11-22,58.51,59.15,57.92,58.33,217300,33.2956359357803,33.6598336284635,32.9598911878378,33.1932053347131,381858.542198228,0.0,1.0
2011-11-23,56.78,57.79,56.78,57.79,168300,32.3111640477457,32.8859135315115,32.3111640477457,32.8859135315115,295751.461812986,0.0,1.0
2011-11-25,57.01,58.53,57.01,57.66,225200,32.4420475935538,33.3070171136766,32.4420475935538,32.8119358751853,395741.112301155,0.0,1.0
2011-11-28,60.43,60.7,59.82,60.08,344000,34.3882290138301,34.5418749154309,34.0411030879914,34.189058400644,604506.850051499,0.0,1.0
2011-11-29,59.47,60.1,59.03,59.31,237600,33.8419324748052,34.2004395785403,33.5915465610854,33.7508830516344,417531.475500686,0.0,1.0
2011-11-30,64.78,64.78,62.32,62.32,427000,36.8636352062869,36.8636352062869,35.4637503250355,35.4637503250355,750361.70049997,0.0,1.0
2011-12-01,63.86,64.3986,63.33,63.69,217800,36.3401010230546,36.6465961438034,36.0384998088013,36.2433610109356,382737.185875629,0.0,1.0
2011-12-02,62.87,64.6,62.79,64.5,474300,35.7767327171852,36.7612046052197,35.7312080055998,36.7042987157379,833481.392382051,0.0,1.0
2011-12-05,64.17,64.99,63.7,64.51,366800,36.5165092804481,36.9831375741986,36.2490515998838,36.7099893046861,644573.001740959,0.0,1.0
2011-12-06,64.32,64.91,63.31,63.79,434900,36.6018681146708,36.9376128626132,36.0271186309049,36.3002669004174,764244.270602896,0.0,1.0
2011-12-07,64.74,65.24,63.49,63.79,257400,36.8408728504942,37.125402297903,36.1295492319721,36.3002669004174,452325.765125743,0.0,1.0
2011-12-08,61.58,63.73,61.52,63.73,265900,35.0426467428704,36.2661233667283,35.0085032091814,36.2661233667283,467262.707641551,0.0,1.0
2011-12-09,63.97,64.24,62.64,62.65,417200,36.4026975014846,36.5563434030853,35.6458491713771,35.6515397603253,733140.284422922,0.0,1.0
2011-12-12,61.09,62.2,60.74,62.2,313700,34.7638078844098,35.3954632576574,34.5646372712236,35.3954632576574,551261.043201032,0.0,1.0
2011-12-13,59.46,61.88,59.36,61.29,252700,33.836241885857,35.2133644113157,33.7793359963753,34.8776196633733,444066.514558179,0.0,1.0
2011-12-14,58.87,59.96,58.72,59.59,320500,33.5004971379146,34.1207713332658,33.415138303692,33.9102195421833,563210.597213678,0.0,1.0
2011-12-15,59.22,60.28,58.89,60.02,256800,33.6996677511008,34.3028701796075,33.511878315811,34.1549148669549,451271.392712863,0.0,1.0
2011-12-16,59.93,60.5,59.62,59.78,383600,34.1036995664213,34.4280631364674,33.9272913090278,34.0183407321987,674095.429301613,0.0,1.0
2011-12-19,58.31,59.75,58.19,59.69,323900,33.1818241568167,34.0012689653541,33.1135370894386,33.9671254316651,569185.374220002,0.0,1.0
2011-12-20,60.24,60.33,59.21,59.21,279400,34.8869835274875,34.9391055148294,34.2904763390195,34.2904763390195,482445.149972304,1.066455,1.0
2011-12-21,59.77,59.82,58.88,59.67,205100,34.6147909269245,34.6437475865588,34.0993623854327,34.5568776076557,354149.965137149,0.0,1.0
2011-12-22,60.54,61.08,60.06,60.06,248500,35.0607234852937,35.3734554093449,34.7827395528038,34.7827395528038,429089.548203713,0.0,1.0
2011-12-23,60.95,61.19,60.77,60.9,113800,35.2981680942956,35.4371600605405,35.1939241196118,35.2692114346612,196500.56573675,0.0,1.0
2011-12-27,61.24,61.27,60.91,61.01,78700,35.4661167201749,35.4834907159555,35.2750027665881,35.3329160858568,135892.746252041,0.0,1.0
2011-12-28,60.17,61.43,60.14,61.32,260000,34.8464442039994,35.5761520267855,34.8290702082188,35.5124473755899,448946.810997849,0.0,1.0
2011-12-29,60.78,60.94,60.06,60.36,199800,35.1997154515387,35.2923767623687,34.7827395528038,34.95647951061,344998.357066808,0.0,1.0
2011-12-30,61.07,61.69,60.98,61.29,241300,35.367664077418,35.7267266568842,35.3155420900762,35.4950733798093,416657.174976081,0.0,1.0
2012-01-03,62.7,63.29,62.52,62.76,577100,36.3116511814985,36.653339765184,36.2074072068147,36.3463991730597,996489.248564839,0.0,1.0
2012-01-04,62.05,62.52,61.48,61.97,212000,35.9352146062517,36.2074072068147,35.6051086864199,35.8888839508367,366064.32281363,0.0,1.0
2012-01-05,61.3,61.54,60.64,61.07,267400,35.5008647117361,35.6398566779811,35.1186368045625,35.367664077418,461724.527926249,0.0,1.0
2012-01-06,61.28,61.99,61.26,61.73,192600,35.4892820478824,35.9004666146904,35.4776993840286,35.7498919845917,332565.983839176,0.0,1.0
2012-01-09,61.65,62.07,61.42,61.85,408900,35.7035613291767,35.9467972701054,35.5703606948586,35.8193879677142,706055.196219309,0.0,1.0
2012-01-10,62.35,62.89,62.24,62.85,225600,36.1089545640579,36.4216864881091,36.0452499128623,36.3985211604016,389547.694465825,0.0,1.0
2012-01-11,62.33,62.33,61.55,61.9,281100,36.0973719002041,36.0973719002041,35.645648009908,35.8483446273486,485380.571428828,0.0,1.0
2012-01-12,63.1,63.26,62.4159,62.8,108000,36.5433044585734,36.6359657694034,36.147119441456,36.3695645007672,186485.598414491,0.0,1.0
2012-01-13,61.76,61.97,60.93,61.77,286900,35.7672659803723,35.8888839508367,35.2865854304418,35.7730573122992,495395.538751088,0.0,1.0
2012-01-17,63.15,63.73,62.91,63.15,283200,36.5722611182078,36.9081583699665,36.4332691519628,36.5722611182078,489006.680286887,0.0,1.0
2012-01-18,65.18,65.24,63.47,63.62,417200,37.7479014993632,37.7826494909244,36.7575837398677,36.8444537187709,720386.959801163,0.0,1.0
2012-01-19,65.29,65.45,64.74,65.05,376300,37.8116061505588,37.9042674613887,37.4930828945807,37.6726141843138,649764.172994194,0.0,1.0
2012-01-20,65.28,65.47,64.49,64.83,263100,37.8058148186319,37.9158501252425,37.3482995964089,37.5452048819226,454299.638359746,0.0,1.0
2012-01-23,65.38,65.65,64.85,65.12,160400,37.8637281379006,38.0200940999262,37.5567875457763,37.7131535078019,276965.648015596,0.0,1.0
2012-01-24,65.02,65.07,63.98,64.27,134700,37.6552401885332,37.6841968481675,37.0529416681383,37.2208902940176,232588.982466962,0.0,1.0
2012-01-25,65.92,66.13,63.39,64.08,179300,38.1764600619518,38.2980780324162,36.7112530844527,37.110854987407,309600.627738132,0.0,1.0
2012-01-26,66.12,66.61,65.8,66.5,244200,38.2922867004893,38.5760619649061,38.1069640788293,38.5123573137105,421664.65863721,0.0,1.0
2012-01-27,66.92,67.26,66.12,66.14,243800,38.7555932546392,38.9524985401529,38.2922867004893,38.303869364343,420973.971235675,0.0,1.0
2012-01-30,65.6,65.88,64.9,65.12,217000,37.9911374402919,38.1532947342443,37.5857442054107,37.7131535078019,374697.915332819,0.0,1.0
2012-01-31,66.53,66.66,65.93,66.31,344600,38.5297313094911,38.6050186245405,38.1822513938787,38.4023220070999,595027.196422534,0.0,1.0
2012-02-01,68.72,69.07,67.53,67.53,550000,39.7980330014765,40.000729618917,39.1088645021785,39.1088645021785,949695.177110833,0.0,1.0
2012-02-02,68.85,69.619,68.46,68.53,331000,39.8733203165258,40.3186737417024,39.6474583713777,39.6879976948659,571543.824770338,0.0,1.0
2012-02-03,70.21,70.24,68.78,69.36,163500,40.6609414585807,40.6783154543613,39.8327809930377,40.1686782447964,282318.475377493,0.0,1.0
2012-02-06,69.04,69.1,68.29,68.52,275900,39.9833556231364,40.0181036146977,39.5490057286209,39.682206362939,476401.635208871,0.0,1.0
2012-02-07,69.14,69.35,68.31,68.91,239300,40.0412689424052,40.1628869128695,39.5605883924746,39.9080683080871,413203.737968404,0.0,1.0
2012-02-08,68.82,69.47,68.53,68.9,270200,39.8559463207452,40.232382895992,39.6879976948659,39.9022769761602,466559.339736995,0.0,1.0
2012-02-09,69.0,69.19,68.63,69.08,117300,39.9601902954289,40.0702256020395,39.7459110141346,40.0065209508439,202544.080500183,0.0,1.0
2012-02-10,67.36,67.4,66.72,67.17,339400,39.0104118594216,39.0335771871291,38.6397666161017,38.900376552811,586048.260202577,0.0,1.0
2012-02-13,68.25,68.37,67.76,67.99,312800,39.5258404009134,39.5953363840359,39.2420651364966,39.3752657708147,540117.548000489,0.0,1.0
2012-02-14,67.57,67.75,67.01,67.71,175600,39.132029829886,39.2362738045697,38.8077152419811,39.2131084768622,303211.769273932,0.0,1.0
2012-02-15,67.18,67.91,66.99,67.78,230100,38.9061678847379,39.3289351153997,38.7961325781273,39.2536478003503,397317.927733096,0.0,1.0
2012-02-16,67.44,67.44,65.65,66.14,152200,39.0567425148366,39.0567425148366,38.0200940999262,38.303869364343,262806.556284125,0.0,1.0
2012-02-17,67.3,67.61,67.03,67.46,154600,38.9756638678604,39.1551951575935,38.8192979058348,39.0683251786904,266950.680693336,0.0,1.0
2012-02-21,67.39,68.13,67.25,67.85,177000,39.0277858552023,39.4563444177909,38.946707208226,39.2941871238384,305629.175179304,0.0,1.0
2012-02-22,67.13,67.44,66.81,67.37,267300,38.8772112251035,39.0567425148366,38.6918886034436,39.0162031913485,461551.856075866,0.0,1.0
2012-02-23,68.42,68.61,67.64,67.85,114100,39.6242930436703,39.7343283502809,39.1725691533741,39.2941871238384,197018.581287902,0.0,1.0
2012-02-24,69.37,69.48,68.83,68.84,104800,40.1744695767233,40.2381742279189,39.8617376526721,39.867528984599,180960.09920221,0.0,1.0
2012-02-27,69.18,69.68,68.06,68.12,154100,40.0644342701127,40.3540008664564,39.4158050943028,39.450553085864,266087.321441417,0.0,1.0
2012-02-28,70.6,70.69,69.58,69.63,199800,40.8868034037287,40.9389253910706,40.2960875471876,40.325044206822,344998.357066809,0.0,1.0
2012-02-29,69.71,71.54,69.54,71.37,511500,40.371374862237,41.4311886048549,40.2729222194801,41.332735962098,883216.514713075,0.0,1.0
2012-03-01,71.35,71.46,70.4,70.4,420200,41.3211532982443,41.3848579494399,40.7709767651913,40.7709767651913,725567.115312676,0.0,1.0
2012-03-02,70.39,70.91,70.13,70.46,307800,40.7651854332644,41.0663346934618,40.6146108031657,40.8057247567525,531483.955481299,0.0,1.0
2012-03-05,69.53,69.9,69.24,69.88,885400,40.2671308875532,40.4814101688476,40.0991822616739,40.4698275049938,1528836.56329806,0.0,1.0
2012-03-06,66.92,67.77,66.64,67.71,838000,38.7555932546392,39.2478564684235,38.5934359606867,39.2131084768622,1446990.10621614,0.0,1.0
2012-03-07,68.37,68.5,67.371,67.57,326800,39.5953363840359,39.6706236990852,39.0167823245412,39.132029829886,564291.607054219,0.0,1.0
2012-03-08,69.67,69.9,68.98,69.09,202800,40.3482095345295,40.4814101688476,39.9486076315752,40.0123122827708,350178.512578322,0.0,1.0
2012-03-09,69.61,70.25,69.47,69.73,166100,40.3134615429682,40.6841067862881,40.232382895992,40.3829575260907,286807.943487472,0.0,1.0
2012-03-12,69.28,69.61,68.78,69.16,137800,40.1223475893814,40.3134615429682,39.8327809930377,40.0528516062589,237941.80982886,0.0,1.0
2012-03-13,70.12,70.25,69.4,69.48,426000,40.6088194712388,40.6841067862881,40.1918435725039,40.2381742279189,735582.082634937,0.0,1.0
2012-03-14,68.56,69.69,68.28,69.33,348700,39.7053716906465,40.3597921983832,39.543214396694,40.1513042490158,602106.742288268,0.0,1.0
2012-03-15,69.49,69.73,68.71,69.06,143800,40.2439655598457,40.3829575260907,39.7922416695496,39.9949382869902,248302.120851887,0.0,1.0
2012-03-16,69.55,69.78,69.3,69.3,166700,40.278713551407,40.4119141857251,40.1339302532351,40.1339302532351,287843.974589774,0.0,1.0
2012-03-19,69.55,69.79,69.1,69.1,166800,40.278713551407,40.417705517652,40.0181036146977,40.0181036146977,288016.646440158,0.0,1.0
2012-03-20,68.48,70.08,67.85,68.31,352700,39.6590410352315,40.5856541435313,39.2941871238384,39.5605883924746,609013.61630362,0.0,1.0
2012-03-21,68.19,68.51,67.94,68.51,129100,39.4910924093522,39.6764150310121,39.3463091111803,39.6764150310121,222919.35884547,0.0,1.0
2012-03-22,67.11,67.25,66.64,67.05,213400,38.8656285612498,38.946707208226,38.5934359606867,38.8308805696885,368481.728719003,0.0,1.0
2012-03-23,67.46,67.5,66.58,67.18,165400,39.0683251786904,39.0914905063979,38.5586879691255,38.9061678847379,285599.240534785,0.0,1.0
2012-03-26,69.59,69.68,68.68,68.77,260300,40.3018788791145,40.3540008664564,39.774867673769,39.8269896611108,449464.826549,0.0,1.0
2012-03-27,69.55,69.93,69.55,69.64,154200,40.278713551407,40.4987841646282,40.278713551407,40.3308355387489,266259.993291801,0.0,1.0
2012-03-28,68.01,68.97,67.56,68.88,240700,39.3868484346684,39.9428162996483,39.1262384979591,39.8906943123064,415621.143873778,0.0,1.0
2012-03-29,68.09,68.32,66.98,67.26,223900,39.4331790900834,39.5663797244015,38.7903412462004,38.9524985401529,386612.273009301,0.0,1.0
2012-03-30,68.91,68.93,67.77,68.48,341300,39.9080683080871,39.9196509719408,39.2478564684235,39.6590410352315,589329.025359868,0.0,1.0
2012-04-02,69.67,70.05,68.38,68.53,423300,40.3482095345295,40.5682801477507,39.6011277159628,39.6879976948659,730919.942674574,0.0,1.0
2012-04-03,68.45,69.57,67.89,69.2,649000,39.6416670394509,40.2902962152607,39.3173524515459,40.0760169339664,1120640.30899078,0.0,1.0
2012-04-04,66.06,67.08,65.79,67.08,485400,38.257538708928,38.8482545654692,38.1011727469025,38.8482545654692,838149.161762908,0.0,1.0
2012-04-05,66.65,67.16,66.316,66.45,573900,38.5992272926136,38.8945852208842,38.405796806256,38.4834006540761,990963.749352559,0.0,1.0
2012-04-09,65.74,66.1099,65.58,65.76,150100,38.0722160872681,38.2864374552431,37.9795547764381,38.0837987511218,259180.447426066,0.0,1.0
2012-04-10,64.73,65.83,64.38,65.72,355700,37.4872915626538,38.12433807461,37.2845949452133,38.0606334234143,614193.771815134,0.0,1.0
2012-04-11,64.96,65.676,64.94,65.55,124900,37.6204921969719,38.0351515629361,37.6089095331182,37.9621807806575,215667.141129351,0.0,1.0
2012-04-12,66.52,66.69,65.27,65.33,301100,38.5239399775642,38.6223926203211,37.800023486705,37.8347714782663,519914.941505586,0.0,1.0
2012-04-13,65.47,66.19,65.46,66.19,284900,37.9158501252425,38.3328260239774,37.9100587933156,38.3328260239774,491942.101743412,0.0,1.0
2012-04-16,65.7,65.97,65.01,65.58,464000,38.0490507595606,38.2054167215862,37.6494488566063,37.9795547764381,801197.385780776,0.0,1.0
2012-04-17,67.05,67.31,66.5,66.73,252000,38.8308805696885,38.9814551997873,38.5123573137105,38.6455579480286,435133.062967146,0.0,1.0
2012-04-18,67.19,67.438,66.7,66.7,125700,38.9119592166648,39.0555842484513,38.628183952248,38.628183952248,217048.515932421,0.0,1.0
2012-04-19,66.51,67.12,66.12,66.92,177900,38.5181486456374,38.8714198931767,38.2922867004893,38.7555932546392,307183.221832759,0.0,1.0
2012-04-20,67.44,67.94,67.22,67.29,307500,39.0567425148366,39.3463091111803,38.9293332124454,38.9698725359335,530965.939930148,0.0,1.0
2012-04-23,66.6,66.77,66.03,66.77,308500,38.5702706329792,38.6687232757361,38.2401647131474,38.6687232757361,532692.658433986,0.0,1.0
2012-04-24,66.91,67.33,66.77,66.97,258500,38.7498019227123,38.993037863641,38.6687232757361,38.7845499142736,446356.733242092,0.0,1.0
2012-04-25,67.95,68.05,67.38,67.54,343400,39.3521004431072,39.4100137623759,39.0219945232754,39.1146558341054,592955.134217928,0.0,1.0
2012-04-26,68.11,68.21,67.51,67.88,267300,39.4447617539372,39.5026750732059,39.0972818383247,39.3115611196191,461551.856075865,0.0,1.0
2012-04-27,68.36,68.45,67.99,68.39,182400,39.589545052109,39.6416670394509,39.3752657708147,39.6069190478896,314953.455100029,0.0,1.0
2012-04-30,68.6,68.66,68.25,68.41,300200,39.728537018354,39.7632850099152,39.5258404009134,39.6185017117434,518360.894852131,0.0,1.0
2012-05-01,69.47,69.88,68.39,68.39,546500,40.232382895992,40.4698275049938,39.6069190478896,39.6069190478896,943651.662347401,0.0,1.0
2012-05-02,68.77,68.91,68.25,68.78,248000,39.8269896611108,39.9080683080871,39.5258404009134,39.8327809930377,428226.188951794,0.0,1.0
2012-05-03,68.15,69.08,67.97,68.9,242900,39.4679270816447,40.0065209508439,39.3636831069609,39.9022769761602,419419.924582221,0.0,1.0
2012-05-04,67.62,68.46,67.48,68.36,393400,39.1609864895204,39.6474583713777,39.0799078425441,39.589545052109,679291.059409821,0.0,1.0
2012-05-07,67.71,67.894,67.1,67.1,143000,39.2131084768622,39.3196689843167,38.8598372293229,38.8598372293229,246920.746048817,0.0,1.0
2012-05-08,66.33,66.78,65.36,66.74,326000,38.4139046709536,38.674514607663,37.8521454740469,38.6513492799555,562910.232251149,0.0,1.0
2012-05-09,65.07,65.65,63.981,64.57,441700,37.6841968481675,38.0200940999262,37.053520801331,37.3946302518239,762691.563145192,0.0,1.0
2012-05-10,65.79,65.96,65.39,65.75,246700,38.1011727469025,38.1996253896593,37.8695194698275,38.078007419195,425981.454896804,0.0,1.0
2012-05-11,64.7,65.81,64.64,64.8,229000,37.4699175668732,38.1127554107562,37.435169575312,37.5278308861419,395418.537378875,0.0,1.0
2012-05-14,62.92,63.6,62.87,63.5,295900,36.4390604838897,36.8328710549171,36.4101038242553,36.7749577356484,510936.005285628,0.0,1.0
2012-05-15,61.96,62.9599,61.69,62.83,848200,35.8830926189098,36.4621678982779,35.7267266568842,36.3869384965478,1464602.63495529,0.0,1.0
2012-05-16,62.39,63.61,62.28,62.56,488500,36.1321198917654,36.838662386844,36.0684152405698,36.2305725345222,843501.989124804,0.0,1.0
2012-05-17,62.01,62.85,62.01,62.57,386700,35.9120492785442,36.3985211604016,35.9120492785442,36.2363638664491,667722.045434108,0.0,1.0
2012-05-18,61.31,62.4,61.085,62.18,388100,35.506656043663,36.1379112236922,35.3763510753083,36.010501921301,670139.451339481,0.0,1.0
2012-05-21,62.86,62.95,61.48,61.7,295100,36.4043124923284,36.4564344796703,35.6051086864199,35.7325179888111,509554.630482559,0.0,1.0
2012-05-22,62.45,63.58,61.99,63.03,245300,36.1668678833266,36.8212883910634,35.9004666146904,36.5027651350853,423564.048991432,0.0,1.0
2012-05-23,62.21,62.24,60.38,61.55,423000,36.0278759170817,36.0452499128623,34.9680621744638,35.645648009908,730401.927123422,0.0,1.0
2012-05-24,62.36,62.6,61.56,62.23,257400,36.1147458959848,36.2537378622297,35.6514393418349,36.0394585809354,444457.34288787,0.0,1.0
2012-05-25,61.99,62.35,61.62,61.65,144300,35.9004666146904,36.1089545640579,35.6861873333961,35.7035613291767,249165.480103806,0.0,1.0
2012-05-29,63.05,63.55,62.41,62.72,198700,36.514347798939,36.8039143952827,36.1437025556191,36.3232338453522,343098.966712587,0.0,1.0
2012-05-30,61.23,61.63,60.85,61.43,298000,35.460325388248,35.691978665323,35.2402547750268,35.5761520267855,514562.114143688,0.0,1.0
2012-05-31,62.27,62.59,61.0,61.8,350300,36.0626239086429,36.2479465303029,35.3271247539299,35.7904313080798,604869.491894409,0.0,1.0
2012-06-01,61.31,61.97,61.09,61.69,240400,35.506656043663,35.8888839508367,35.3792467412718,35.7267266568842,415103.128322626,0.0,1.0
2012-06-04,62.41,62.64,61.79,62.05,412300,36.1437025556191,36.2769031899372,35.784639976153,35.9352146062517,711926.039132358,0.0,1.0
2012-06-05,62.87,63.0,62.13,62.8,540100,36.4101038242553,36.4853911393047,35.9815452616667,36.3695645007672,932600.663922839,0.0,1.0
2012-06-06,64.39,64.63,63.04,63.34,301100,37.2903862771401,37.4293782433851,36.5085564670122,36.6822964248184,519914.941505586,0.0,1.0
2012-06-07,64.2,65.64,64.08,65.49,246600,37.1803509705295,38.0143027679993,37.110854987407,37.9274327890962,425808.783046421,0.0,1.0
2012-06-08,63.74,63.876,62.7,62.97,184100,36.9139497018933,36.9927118160988,36.3116511814985,36.4680171435241,317888.876556554,0.0,1.0
2012-06-11,62.32,64.1,62.18,63.97,232100,36.0915805682773,37.1224376512608,36.010501921301,37.0471503362114,400771.364740771,0.0,1.0
2012-06-12,63.72,63.89,62.89,63.34,272700,36.9023670380396,37.0008196807964,36.4216864881091,36.6822964248184,470876.13599659,0.0,1.0
2012-06-13,63.86,64.59,63.55,63.71,229600,36.9834456850158,37.4062129156776,36.8039143952827,36.8965757061127,396454.568481177,0.0,1.0
2012-06-14,64.08,64.3,63.38,63.7,195100,37.110854987407,37.2382642897983,36.7054617525259,36.8907843741858,336882.780098771,0.0,1.0
2012-06-15,64.79,64.96,63.76,63.8,221900,37.5220395542151,37.6204921969719,36.9255323657471,36.9486976934546,383158.836001625,0.0,1.0
2012-06-18,66.01,66.15,64.535,64.81,186800,38.2285820492937,38.3096606962699,37.3743605900798,37.5336222180688,322551.016516916,0.0,1.0
2012-06-19,66.89,67.31,66.35,66.47,399300,38.7382192588586,38.9814551997873,38.4254873348074,38.4949833179299,689478.698582465,0.0,1.0
2012-06-20,67.17,67.92,66.43,66.85,220700,38.900376552811,39.3347264473266,38.4718179902224,38.7150539311511,381086.77379702,0.0,1.0
2012-06-21,63.26,65.47,63.17,65.21,307700,37.2327405174064,38.5334733113278,37.1797694986494,38.3804459238076,522795.306751595,1.030462,1.0
2012-06-22,63.07,63.93,62.76,63.85,75500,37.1209128111417,37.6270803237084,36.9384570798676,37.5799949737022,128277.691451886,0.0,1.0
2012-06-25,62.42,62.57,61.808,62.37,286200,36.7383443423413,36.8266293736029,36.3781414147938,36.7089159985874,486265.897927547,0.0,1.0
2012-06-26,62.86,62.98,61.86,62.66,243500,36.9973137673754,37.0679417923847,36.4087468922978,36.8796003923599,413716.792960719,0.0,1.0
2012-06-27,62.37,62.8799,62.19,62.57,123800,36.7089159985874,37.0090262481894,36.6029739610734,36.8266293736029,210341.433135675,0.0,1.0
2012-06-28,61.68,61.79,60.87,61.5,202900,36.3028048547839,36.3675472110424,35.826065685971,36.1968628172699,344735.676762751,0.0,1.0
2012-06-29,63.9,63.96,62.99,62.99,284600,37.609423317456,37.6447373299607,37.0738274611355,37.0738274611355,483547.43029413,0.0,1.0
2012-07-02,63.99,64.09,63.18,63.77,225600,37.662394336213,37.7212510237208,37.1856551674002,37.532909623696,383303.936311862,0.0,1.0
2012-07-03,65.16,65.25,64.35,64.7,159400,38.3510175800538,38.4039885988107,37.8742784112409,38.0802768175181,270827.337979214,0.0,1.0
2012-07-05,65.22,65.65,64.48,64.81,241500,38.3863315925584,38.6394153488418,37.950792105001,38.1450191737766,410318.708418947,0.0,1.0
2012-07-06,64.19,64.2999,63.73,64.09,73900,37.7801077112285,37.8447912107996,37.5093669486929,37.7212510237208,125559.223818469,0.0,1.0
2012-07-09,63.82,63.93,63.17,63.53,90700,37.5623379674498,37.6270803237084,37.1797694986494,37.3916535736773,154103.133969352,0.0,1.0
2012-07-10,63.31,64.9952,63.1,64.77,897000,37.2621688611603,38.254021759041,37.138569817394,38.1214764987735,1524040.91698466,0.0,1.0
2012-07-11,63.27,63.625,62.87,63.36,89500,37.2386261861572,37.4475674268097,37.0031994361262,37.2915972049142,152064.283244289,0.0,1.0
2012-07-12,62.14,62.55,61.55,62.11,116200,36.5735456173195,36.8148580361013,36.2262911610238,36.5558886110672,197428.711876943,0.0,1.0
2012-07-13,63.15,63.26,62.41,62.41,175500,37.1679981611479,37.2327405174064,36.7324586735905,36.7324586735905,298181.918540477,0.0,1.0
2012-07-16,63.69,63.85,63.02,63.28,74300,37.4858242736898,37.5799949737022,37.0914844673878,37.244511854908,126238.840726823,0.0,1.0
2012-07-17,64.44,64.49,63.12,63.9,190500,37.9272494299979,37.9566777737518,37.1503411548955,37.609423317456,323667.552603766,0.0,1.0
2012-07-18,64.49,64.56,63.8,63.8,207400,37.9566777737518,37.9978774550072,37.5505666299483,37.5505666299483,352381.366981738,0.0,1.0
2012-07-19,64.64,64.71,63.95,64.28,303200,38.0449628050134,38.0861624862689,37.6388516612099,37.8330787299855,515149.616532608,0.0,1.0
2012-07-20,63.63,63.83,63.43,63.74,197900,37.4505102611851,37.5682236362006,37.3327968861696,37.5152526174436,336240.465408322,0.0,1.0
2012-07-23,61.68,61.99,61.03,61.6,201000,36.3028048547839,36.4852605860579,35.9202363859835,36.2557195047777,341507.496448067,0.0,1.0
2012-07-24,61.61,61.98,61.05,61.89,206800,36.2616051735284,36.4793749173071,35.932007723485,36.4264038985501,351361.941619206,0.0,1.0
2012-07-25,62.9,63.3,62.34,62.77,177800,37.0208564423785,37.2562831924095,36.6912589923351,36.9443427486184,302089.715763515,0.0,1.0
2012-07-26,64.32,64.58,63.44,63.58,228100,37.8566214049886,38.0096487925088,37.3386825549204,37.4210819174312,387551.541989076,0.0,1.0
2012-07-27,66.52,66.6,65.14,65.31,269400,39.1514685301592,39.1985538801654,38.3392462425522,38.4393026113154,457721.987776665,0.0,1.0
2012-07-30,66.12,66.38,65.69,65.69,165700,38.9160417801282,39.0690691676484,38.6629580238449,38.6629580238449,281531.304285795,0.0,1.0
2012-07-31,64.47,65.57,64.43,65.53,317700,37.9449064362502,38.5923299988356,37.9213637612472,38.5687873238325,539785.729460454,0.0,1.0
2012-08-01,64.61,65.772,64.52,65.39,263200,38.0273057987611,38.7112205076012,37.9743347800041,38.4863879613216,447187.925697172,0.0,1.0
2012-08-02,64.53,65.11,64.05,64.15,348500,37.9802204487549,38.3215892362999,37.6977083487177,37.7565650362254,592116.23140374,0.0,1.0
2012-08-03,67.35,67.83,66.78,67.11,357500,39.6399790364736,39.9224911365108,39.3044959176794,39.498722986455,607407.611841713,0.0,1.0
2012-08-06,67.47,67.7799,67.28,67.28,137800,39.7106070614829,39.8930039360695,39.5987793552182,39.5987793552182,234128.024928079,0.0,1.0
2012-08-07,67.48,67.76,67.02,67.16,430100,39.7164927302337,39.8812914552554,39.445751967698,39.5281513302089,730758.08070803,0.0,1.0
2012-08-08,67.54,67.8,66.61,66.75,162900,39.7518067427384,39.9048341302585,39.2044395489162,39.2868389114271,276773.985927314,0.0,1.0
2012-08-09,67.66,67.88,67.27,67.5,141900,39.8224347677477,39.9519194802647,39.5928936864674,39.7282640677353,241094.09823871,0.0,1.0
2012-08-10,68.08,68.15,66.82,66.92,179500,40.0696328552802,40.1108325365357,39.3280385926825,39.3868952801903,304978.087624021,0.0,1.0
2012-08-13,66.99,67.489,66.6402,67.36,91400,39.4280949614457,39.7217898321094,39.2222142685436,39.6458647052244,155292.463558972,0.0,1.0
2012-08-14,67.03,67.44,66.85,67.16,140600,39.4516376364488,39.6929500552306,39.3456955989348,39.5281513302089,238885.343286559,0.0,1.0
2012-08-15,66.44,66.88,66.34,66.44,668600,39.104383180153,39.3633526051872,39.0455264926453,39.104383180153,1135979.66231432,0.0,1.0
2012-08-16,67.44,67.74,66.52,66.8,176200,39.6929500552306,39.8695201177539,39.1514685301592,39.316267255181,299371.248130097,0.0,1.0
2012-08-17,65.65,65.98,65.31,65.78,346200,38.6394153488418,38.8336424176174,38.4393026113154,38.7159290426019,588208.434180702,0.0,1.0
2012-08-20,65.71,65.86,65.35,65.6,260000,38.6747293613464,38.7630143926081,38.4628452863185,38.6099870050879,441750.990430337,0.0,1.0
2012-08-21,66.5,67.15,66.24,66.76,201900,39.1396971926577,39.5222656614581,38.9866698051375,39.2927245801779,343036.634491865,0.0,1.0
2012-08-22,66.75,66.86,65.71,65.87,142900,39.2868389114271,39.3515812676856,38.6747293613464,38.7689000613588,242793.140509596,0.0,1.0
2012-08-23,65.9,66.53,65.72,66.4,154400,38.7865570676112,39.15735419891,38.6806150300972,39.0808405051499,262332.126624784,0.0,1.0
2012-08-24,65.71,65.988,65.29,65.59,102400,38.6747293613464,38.838350952618,38.4275312738139,38.6041013363371,173981.928538717,0.0,1.0
2012-08-27,65.29,66.01,65.18,65.72,81300,38.4275312738139,38.8512994238697,38.3627889175553,38.6806150300972,138132.136623024,0.0,1.0
2012-08-28,65.07,65.6665,64.98,65.59,606600,38.2980465612968,38.6491267022806,38.2450755425398,38.6041013363371,1030639.04151939,0.0,1.0
2012-08-29,65.28,65.77,65.18,65.57,197400,38.4216456050631,38.7100433738511,38.3627889175553,38.5923299988356,335390.944272878,0.0,1.0
2012-08-30,64.02,64.6,63.8501,64.6,149800,37.6800513424653,38.0214201300103,37.5800538303897,38.0214201300103,254516.53217871,0.0,1.0
2012-08-31,64.78,65.18,63.67,64.3,367700,38.1273621675243,38.3627889175553,37.4740529361882,37.8448500674871,624737.843004749,0.0,1.0
2012-09-04,64.84,65.13,64.46,64.98,324200,38.162676180029,38.3333605738014,37.9390207674995,38.2450755425398,550829.504221211,0.0,1.0
2012-09-05,64.11,64.66,63.9501,64.42,425600,37.7330223612223,38.056734142515,37.6389105178974,37.9154780924964,723112.390489044,0.0,1.0
2012-09-06,66.88,67.36,64.892,65.04,1827700,39.3633526051872,39.6458647052244,38.193281657533,38.2803895550445,3105339.55849817,0.0,1.0
2012-09-07,67.6,67.6,66.86,66.94,436700,39.787120755243,39.787120755243,39.3515812676856,39.3986666176918,741971.759695877,0.0,1.0
2012-09-10,66.63,67.31,66.6,67.06,348600,39.2162108864178,39.6164363614705,39.1985538801654,39.4692946427011,592286.135630828,0.0,1.0
2012-09-11,67.08,67.5,66.56,66.63,163500,39.4810659802027,39.7282640677353,39.1750112051624,39.2162108864178,277793.411289846,0.0,1.0
2012-09-12,66.02,66.43,65.45,66.34,405900,38.8571850926205,39.0984975114023,38.5217019738263,39.0455264926453,689641.25775259,0.0,1.0
2012-09-13,68.2,68.72,65.28,65.71,502400,40.1402608802896,40.4463156553299,38.4216456050631,38.6747293613464,853598.83689308,0.0,1.0
2012-09-14,67.3,67.85,66.86,67.34,821800,39.6105506927197,39.9342624740124,39.3515812676856,39.6340933677228,1396272.93821404,0.0,1.0
2012-09-17,67.13,67.73,66.82,67.73,217800,39.5104943239566,39.8636344490031,39.3280385926825,39.8636344490031,370051.406598951,0.0,1.0
2012-09-18,68.29,68.39,67.37,67.73,409400,40.1932318990465,40.2520885865543,39.6517503739752,39.8636344490031,695587.905700692,0.0,1.0
2012-09-19,67.78,68.03,67.52,68.0,165600,39.893062792757,40.0402045115264,39.7400354052368,40.022547505274,281361.400058706,0.0,1.0
2012-09-20,67.47,67.47,66.22,66.56,263100,39.7106070614829,39.7106070614829,38.974898467636,39.1750112051624,447018.021470083,0.0,1.0
2012-09-21,67.34,68.04,67.15,67.54,316200,39.6340933677228,40.0460901802771,39.5222656614581,39.7518067427384,537237.166054125,0.0,1.0
2012-09-24,67.36,67.6,66.77,66.95,81500,39.6458647052244,39.787120755243,39.2986102489286,39.4045522864426,138471.945077202,0.0,1.0
2012-09-25,66.95,68.33,66.88,67.89,243000,39.4045522864426,40.2167745740496,39.3633526051872,39.9578051490155,412867.271825276,0.0,1.0
2012-09-26,66.62,66.86,66.12,66.78,194300,39.210325217667,39.3515812676856,38.9160417801282,39.3044959176794,330123.913233132,0.0,1.0
2012-09-27,67.23,67.516,66.43,67.11,212400,39.5693510114643,39.7376811377365,39.0984975114023,39.498722986455,360876.578336167,0.0,1.0
2012-09-28,66.75,67.22,66.22,66.45,303700,39.2868389114271,39.5634653427135,38.974898467636,39.1102688489038,515999.137668051,0.0,1.0
2012-10-01,66.7,67.66,66.47,67.03,212700,39.2574105676732,39.8224347677477,39.1220401864054,39.4516376364488,361386.291017433,0.0,1.0
2012-10-02,67.25,67.43,66.74,67.22,418600,39.5811223489659,39.6870643864798,39.2809532426763,39.5634653427135,711219.094592841,0.0,1.0
2012-10-03,65.73,66.55,65.65,66.55,240400,38.686500698848,39.1691255364116,38.6394153488418,39.1691255364116,408449.761920972,0.0,1.0
2012-10-04,65.43,65.53,65.02,65.38,319100,38.5099306363247,38.5687873238325,38.2686182175429,38.4805022925708,542164.388639694,0.0,1.0
2012-10-05,63.24,64.6,62.93,64.31,579400,37.2209691799049,38.0214201300103,37.0385134486308,37.8507357362378,984425.091751295,0.0,1.0
2012-10-08,62.07,62.09,61.6,61.84,385200,36.5323459360641,36.5441172735657,36.2557195047777,36.3969755547963,654471.082745253,0.0,1.0
2012-10-09,62.56,62.94,62.01,62.67,819300,36.8207437048521,37.0443991173816,36.4970319235595,36.8854860611106,1392025.33253683,0.0,1.0
2012-10-10,63.25,63.94,63.14,63.7,323400,37.2268548486556,37.6329659924591,37.1621124923971,37.4917099424405,549470.270404504,0.0,1.0
2012-10-11,64.12,64.38,63.83,63.83,358400,37.7389080299731,37.8919354174933,37.5682236362006,37.5682236362006,608936.74988551,0.0,1.0
2012-10-12,63.76,65.23,63.621,64.73,201900,37.5270239549452,38.3922172613092,37.4452131593094,38.0979338237704,343036.634491865,0.0,1.0
2012-10-15,63.73,64.07,63.39,63.77,258400,37.5093669486929,37.7094796862192,37.3092542111665,37.532909623696,439032.522796919,0.0,1.0
2012-10-16,65.05,65.27,64.7,64.91,209400,38.2862752237952,38.4157599363123,38.0802768175181,38.2038758612844,355779.45152351,0.0,1.0
2012-10-17,66.1,66.86,65.97,66.37,1720500,38.9042704426267,39.3515812676856,38.8277567488666,39.0631834988976,2923202.22705921,0.0,1.0
2012-10-18,65.26,65.66,64.85,65.19,264600,38.4098742675615,38.6453010175925,38.1685618487797,38.3686745863061,449566.584876412,0.0,1.0
2012-10-19,64.46,65.29,64.41,65.03,281400,37.9390207674995,38.4275312738139,37.9095924237456,38.2745038862937,478110.495027295,0.0,1.0
2012-10-22,65.67,65.92,65.19,65.39,194600,38.6511866863433,38.7983284051127,38.3686745863061,38.4863879613216,330633.625914398,0.0,1.0
2012-10-23,64.05,64.42,63.52,64.3,606000,37.6977083487177,37.9154780924964,37.3857679049266,37.8448500674871,1029619.61615686,0.0,1.0
2012-10-24,64.0,64.69,63.87,64.66,151700,37.6682800049638,38.0743911487673,37.5917663112037,38.056734142515,257744.712493393,0.0,1.0
2012-10-25,64.75,65.22,64.37,65.15,189100,38.109705161272,38.3863315925584,37.8860497487425,38.345131911303,321288.893424525,0.0,1.0
2012-10-26,65.33,65.63,64.92,65.04,257700,38.451073948817,38.6276440113402,38.2097615300352,38.2803895550445,437843.193207298,0.0,1.0
2012-10-31,65.63,65.89,64.92,65.41,173500,38.6276440113402,38.7806713988604,38.2097615300352,38.4981592988232,294783.833998705,0.0,1.0
2012-11-01,66.02,66.15,65.61,65.61,546500,38.8571850926205,38.9336987863806,38.6158726738387,38.6158726738387,928526.601039149,0.0,1.0
2012-11-02,65.58,66.69,65.33,66.55,491000,38.5982156675863,39.2515248989224,38.451073948817,39.1691255364116,834229.755004982,0.0,1.0
2012-11-05,66.4,66.63,65.94,66.09,403600,39.0808405051499,39.2162108864178,38.8100997426143,38.8983847738759,685733.460529554,0.0,1.0
2012-11-06,67.41,67.53,66.47,66.5,304000,39.6752930489783,39.7459210739876,39.1220401864054,39.1396971926577,516508.850349316,0.0,1.0
2012-11-07,66.84,67.32,65.87,67.32,293200,39.3398099301841,39.6223220302213,38.7689000613588,39.6223220302213,498159.193823748,0.0,1.0
2012-11-08,65.77,66.99,65.7,66.51,889800,38.7100433738511,39.4280949614457,38.6688436925957,39.1455828614085,1511807.81263428,0.0,1.0
2012-11-09,66.15,66.66,65.88,66.11,371400,38.9336987863806,39.2338678926701,38.7747857301096,38.9101561113775,631024.299407026,0.0,1.0
2012-11-12,66.23,66.39,65.98,66.19,287100,38.9807841363868,39.0749548363992,38.8336424176174,38.9572414613837,487795.035971344,0.0,1.0
2012-11-13,65.85,66.27,65.67,65.84,514500,38.7571287238573,39.0043268113899,38.6511866863433,38.7512430551065,874157.2483708,0.0,1.0
2012-11-14,63.77,65.2,63.63,64.89,455600,37.532909623696,38.3745602550569,37.4505102611851,38.1921045237828,774083.65861562,0.0,1.0
2012-11-15,63.47,63.95,63.19,63.44,376000,37.3563395611727,37.6388516612099,37.191540836151,37.3386825549204,638839.893853102,0.0,1.0
2012-11-16,64.65,64.7,63.71,64.2,294300,38.0508484737642,38.0802768175181,37.4975956111913,37.7859933799793,500028.140321723,0.0,1.0
2012-11-19,65.53,65.61,65.05,65.05,391600,38.5687873238325,38.6158726738387,38.2862752237952,38.2862752237952,665344.953278922,0.0,1.0
2012-11-20,65.47,65.65,64.66,64.81,575800,38.5334733113278,38.6394153488418,38.056734142515,38.1450191737766,978308.539576107,0.0,1.0
2012-11-21,64.78,64.92,64.24,64.57,236300,38.1273621675243,38.2097615300352,37.8095360549824,38.003763123758,401483.68861034,0.0,1.0
2012-11-23,65.41,65.46,64.66,65.0,189900,38.4981592988232,38.527587642577,38.056734142515,38.2568468800414,322648.127241234,0.0,1.0
2012-11-26,65.37,65.4,65.0,65.14,126800,38.4746166238201,38.4922736300724,38.2568468800414,38.3392462425522,215438.559948333,0.0,1.0
2012-11-27,65.09,65.52,64.97,65.28,125800,38.3098178987983,38.5629016550817,38.239189873789,38.4216456050631,213739.517677448,0.0,1.0
2012-11-28,65.22,65.47,64.23,64.38,299700,38.3863315925584,38.5334733113278,37.8036503862316,37.8919354174933,509202.968584507,0.0,1.0
2012-11-29,65.97,66.0,65.34,65.65,276200,38.8277567488666,38.8454137551189,38.4569596175677,38.6394153488418,469275.475218688,0.0,1.0
2012-11-30,64.68,65.21,64.3501,65.02,409600,38.0685054800165,38.3804459238076,37.8743372679285,38.2686182175429,695927.71415487,0.0,1.0
2012-12-03,64.63,65.07,64.63,64.94,242900,38.0390771362627,38.2980465612968,38.0390771362627,38.2215328675367,412697.367598187,0.0,1.0
2012-12-04,65.46,65.61,64.99,65.17,249500,38.527587642577,38.6158726738387,38.2509612112906,38.3569032488045,423911.046586035,0.0,1.0
2012-12-05,65.89,66.37,65.67,65.87,176200,38.7806713988604,39.0631834988976,38.6511866863433,38.7689000613588,299371.248130097,0.0,1.0
2012-12-06,67.14,67.22,66.66,66.74,358000,39.5163799927073,39.5634653427135,39.2338678926701,39.2809532426763,608257.132977156,0.0,1.0
2012-12-07,67.39,67.39,66.94,67.01,99700,39.6635217114767,39.6635217114767,39.3986666176918,39.4398662989473,169394.514407325,0.0,1.0
2012-12-10,67.94,68.02,66.92,66.92,556500,39.9872334927694,40.0343188427756,39.3868952801903,39.3868952801903,945517.023748008,0.0,1.0
2012-12-11,67.88,68.14,67.43,67.43,285600,39.9519194802647,40.1049468677849,39.6870643864798,39.6870643864798,485246.472565016,0.0,1.0
2012-12-12,68.27,68.73,67.9,68.29,575700,40.181460561545,40.4522013240807,39.9636908177663,40.1932318990465,978138.635349018,0.0,1.0
2012-12-13,67.97,68.37,67.79,68.08,287400,40.0048904990217,40.2403172490527,39.8989484615078,40.0696328552802,488304.748652611,0.0,1.0
2012-12-14,68.26,68.37,67.68,67.83,188200,40.1755748927942,40.2403172490527,39.8342061052492,39.9224911365108,319759.755380728,0.0,1.0
2012-12-17,69.04,69.14,68.4,68.44,371100,40.6346570553547,40.6935137428625,40.2579742553051,40.2815169303082,630514.586725761,0.0,1.0
2012-12-18,69.17,69.22,67.83,68.09,688600,41.3732307927495,41.4031377110615,40.5717253819893,40.7272413572114,1151238.64120244,1.124868,1.0
2012-12-19,69.01,69.44,68.72,68.81,437800,41.2775286541513,41.534728151634,41.104068527942,41.1579009809035,731937.666451393,0.0,1.0
2012-12-20,69.94,69.98,68.84,68.92,251500,41.8337973347535,41.8577228694031,41.1758451318907,41.2236962011898,420471.272527468,0.0,1.0
2012-12-21,69.2,69.27,68.58,68.58,323800,41.3911749437367,41.4330446293734,41.0203291566685,41.0203291566685,541346.314291825,0.0,1.0
2012-12-24,68.73,69.04,68.53,68.74,50500,41.1100499116044,41.2954728051385,40.9904222383566,41.1160312952668,84428.6252987559,0.0,1.0
2012-12-26,68.94,69.2786,68.79,68.94,137700,41.2356589685146,41.4381886193231,41.1459382135787,41.2356589685146,230214.291161162,0.0,1.0
2012-12-27,70.23,70.48,69.72,69.92,316200,42.0072574609628,42.1567920525226,41.702206894181,41.8218345674288,528640.224147854,0.0,1.0
2012-12-28,70.39,70.7,69.88,69.96,343400,42.1029595995611,42.2883824930952,41.7979090327792,41.8457601020783,574114.65203154,0.0,1.0
2012-12-31,71.58,71.59,70.44,70.44,158800,42.8147442553854,42.8207256390478,42.132866517873,42.132866517873,265490.409850346,0.0,1.0
2013-01-02,71.71,71.72,70.42,70.82,583900,42.8925022429965,42.8984836266589,42.1209037505482,42.3601590970438,976195.530929576,0.0,1.0
2013-01-03,70.72,71.59,70.6,70.68,474300,42.3003452604199,42.8207256390478,42.2285686564713,42.2764197257704,792960.336221781,0.0,1.0
2013-01-04,71.18,71.34,70.38,70.76,705900,42.5754889088899,42.6711910474881,42.0969782158987,42.3242707950695,1180161.71481964,0.0,1.0
2013-01-07,70.93,71.02,70.53,70.8399,338400,42.4259543173301,42.4797867702916,42.1866989708345,42.372062050532,565755.38219998,0.0,1.0
2013-01-08,70.28,70.73,69.94,70.56,480000,42.0371643792748,42.3063266440823,41.8337973347535,42.2046431218217,802489.903829759,0.0,1.0
2013-01-09,70.24,70.5,70.07,70.11,290200,42.0132388446252,42.1687548198474,41.9115553223646,41.9354808570142,485172.021023742,0.0,1.0
2013-01-10,69.89,69.98,69.53,69.93,477100,41.8038904164416,41.8577228694031,41.5885606045956,41.8278159510912,797641.527327454,0.0,1.0
2013-01-11,68.66,69.04,68.48,68.86,398500,41.0681802259677,41.2954728051385,40.9605153200446,41.1878078992154,666233.805575331,0.0,1.0
2013-01-14,68.74,68.77,68.048,68.55,628700,41.1160312952668,41.1339754462539,40.7021195458294,41.0023850056814,1051094.58862035,0.0,1.0
2013-01-15,67.36,67.36,66.8,67.25,479300,40.290600349857,40.290600349857,39.9556428647632,40.2248051295707,801319.606053341,0.0,1.0
2013-01-16,67.32,67.48,66.8101,67.05,267500,40.2666748152074,40.3623769538057,39.9616840622622,40.1051774563229,447220.93598846,0.0,1.0
2013-01-17,67.62,68.01,67.5501,67.86,215600,40.4461163250791,40.6793902879123,40.404306453279,40.5896695329765,360451.715136867,0.0,1.0
2013-01-18,67.05,67.27,66.76,66.86,285900,40.1051774563229,40.2367678968955,39.9317173301136,39.9915311667375,477983.0489686,0.0,1.0
2013-01-22,67.23,67.26,66.86,67.04,213900,40.2128423622459,40.2307865132331,39.9915311667375,40.0991960726605,357609.563394137,0.0,1.0
2013-01-23,65.7,66.31,65.6,66.22,327200,39.2976906619003,39.6625550653061,39.2378768252764,39.6087226123446,547030.617777286,0.0,1.0
2013-01-24,65.8,66.3299,65.62,65.87,200300,39.3575044985242,39.6744580187942,39.2498395926012,39.3993741841609,334872.349452293,0.0,1.0
2013-01-25,66.77,66.93,66.42,66.54,269500,39.937698713776,40.0334008523742,39.7283502855924,39.800126889541,450564.643921084,0.0,1.0
2013-01-28,65.43,65.94,65.0,65.67,434800,39.1361933030158,39.4412438697977,38.878993805533,39.2797465109131,726922.104552457,0.0,1.0
2013-01-29,66.17,66.36,65.79,65.91,358800,39.5788156940326,39.692461983618,39.3515231148618,39.4232997188105,599861.203112745,0.0,1.0
2013-01-30,65.38,65.55,65.01,65.01,593500,39.1062863847038,39.2079699069645,38.8849751891954,38.8849751891954,992245.329006172,0.0,1.0
2013-01-31,66.24,66.6,66.16,66.22,414000,39.6206853796693,39.8360151915154,39.5728343103702,39.6087226123446,692147.542053168,0.0,1.0
2013-02-01,67.57,67.71,66.78,66.96,324500,40.4162094067672,40.4999487780406,39.9436800974384,40.0513450033614,542516.612068243,0.0,1.0
2013-02-04,66.85,66.99,66.41,66.41,385300,39.9855497830751,40.0692891543486,39.72236890193,39.72236890193,644165.333220013,0.0,1.0
2013-02-05,67.73,68.02,67.43,67.44,456600,40.5119115453654,40.6853716715747,40.3324700354937,40.3384514191561,763368.521018059,0.0,1.0
2013-02-06,67.13,67.19,66.5,66.68,213900,40.153028525622,40.1889168275964,39.7762013548915,39.8838662608145,357609.563394137,0.0,1.0
2013-02-07,67.46,67.74,66.91,67.49,329400,40.3504141864809,40.5178929290278,40.0214380850495,40.3683583374681,550708.696503172,0.0,1.0
2013-02-08,67.93,67.96,67.64,67.69,253600,40.6315392186132,40.6494833696004,40.4580790924039,40.4879860107159,423982.165856723,0.0,1.0
2013-02-11,67.88,68.04,67.49,67.74,206900,40.6016323003013,40.6973344388995,40.3683583374681,40.5178929290278,345906.585629952,0.0,1.0
2013-02-12,67.63,67.92,66.93,66.93,192000,40.4520977087415,40.6255578349508,40.0334008523742,40.0334008523742,320995.961531904,0.0,1.0
2013-02-13,67.81,67.93,67.49,67.92,275700,40.5597626146645,40.6315392186132,40.3683583374681,40.6255578349508,460930.138512218,0.0,1.0
2013-02-14,68.46,68.47,67.24,67.53,171500,40.9485525527199,40.9545339363822,40.2188237459083,40.3922838721176,286722.955222507,0.0,1.0
2013-02-15,67.301,68.008,67.23,67.95,219900,40.2553101862489,40.6781940111798,40.2128423622459,40.643501985938,367640.687192008,0.0,1.0
2013-02-19,67.21,67.41,66.83,66.92,194900,40.2008795949211,40.3205072681689,39.9735870157503,40.0274194687118,325844.338034209,0.0,1.0
2013-02-20,66.09,67.13,65.94,67.07,287800,39.5309646247335,40.153028525622,39.4412438697977,40.1171402236477,481159.571504593,0.0,1.0
2013-02-21,65.17,65.79,64.9,65.79,494500,38.9806773277937,39.3515231148618,38.8191799689091,39.3515231148618,826731.786341282,0.0,1.0
2013-02-22,65.62,65.65,65.17,65.55,204400,39.2498395926012,39.2677837435884,38.9806773277937,39.2079699069645,341726.950714172,0.0,1.0
2013-02-25,65.21,66.73,65.21,66.47,495100,39.0046028624432,39.9137731791264,39.0046028624432,39.7582572039043,827734.89872107,0.0,1.0
2013-02-26,66.11,66.39,65.68,66.14,153800,39.5429273920583,39.7104061346052,39.2857278945755,39.5608715430455,257131.140018785,0.0,1.0
2013-02-27,65.94,65.96,64.8,65.1,324700,39.4412438697977,39.4532066371224,38.7593661322852,38.9388076421569,542850.982861505,0.0,1.0
2013-02-28,64.49,65.149,64.45,64.85,755500,38.5739432387511,38.9681164221026,38.5500177041016,38.7892730505972,1263085.67154872,0.0,1.0
2013-03-01,65.75,65.75,64.87,65.08,373600,39.3275975802123,39.3275975802123,38.801235817922,38.9268448748321,624604.641814162,0.0,1.0
2013-03-04,64.47,64.62,64.07,64.4,205600,38.5619804714264,38.6517012263622,38.3227251249308,38.5201107857896,343733.175473747,0.0,1.0
2013-03-05,66.1,66.15,65.7,65.79,206500,39.5369460083959,39.5668529267078,39.2976906619003,39.3515231148618,345237.844043428,0.0,1.0
2013-03-06,65.64,65.78,65.23,65.71,836200,39.261802359926,39.3455417311994,39.016565629768,39.3036720455627,1398004.28663009,0.0,1.0
2013-03-07,65.14,65.46,65.11,65.21,435200,38.9627331768065,39.1541374540029,38.9447890258193,39.0046028624432,727590.846138981,0.0,1.0
2013-03-08,66.37,66.46,65.79,66.33,215800,39.6984433672804,39.7522758202419,39.3515231148618,39.6745178326309,360786.085930129,0.0,1.0
2013-03-11,66.45,66.46,65.84,65.9,259400,39.7462944365795,39.7522758202419,39.3814300331738,39.4173183351481,433678.918861333,0.0,1.0
2013-03-12,65.18,65.93,65.1303,65.6,389100,38.986658711456,39.4352624861353,38.956931234654,39.2378768252764,650518.378291999,0.0,1.0
2013-03-13,64.0,64.79,63.97,64.79,343400,38.2808554392941,38.7533847486228,38.2629112883069,38.7533847486228,574114.652031539,0.0,1.0
2013-03-14,64.7,64.97,64.23,64.53,134000,38.6995522956613,38.8610496545459,38.418427263529,38.5978687734007,224028.431485808,0.0,1.0
2013-03-15,64.29,64.68,64.16,64.68,364000,38.4543155655034,38.6875895283366,38.3765575778923,38.6875895283366,608554.843737567,0.0,1.0
2013-03-18,63.94,64.44,63.87,63.87,245200,38.2449671373197,38.5440363204392,38.203097451683,38.203097451683,409938.592539702,0.0,1.0
2013-03-19,63.29,63.94,62.88,63.8,460500,37.8561771992644,38.2449671373197,37.6109404691064,38.1612277660463,769888.751486675,0.0,1.0
2013-03-20,63.27,63.65,63.2,63.43,248300,37.8442144319396,38.0715070111104,37.8023447463029,37.9399165705378,415121.339835269,0.0,1.0
2013-03-21,63.1,63.29,63.0,63.26,850800,37.742530909679,37.8561771992644,37.6827170730551,37.8382330482772,1422413.35453825,0.0,1.0
2013-03-22,62.97,62.97,62.5,62.78,416300,37.6647729220679,37.6647729220679,37.3836478899356,37.5511266324825,695992.806175685,0.0,1.0
2013-03-25,63.21,63.46,62.77,63.2,309900,37.8083261299653,37.957860721525,37.5451452488201,37.8023447463029,518107.544160088,0.0,1.0
2013-03-26,64.26,64.48,63.87,64.11,572700,38.4363714145162,38.5679618550888,38.203097451683,38.3466506595803,957470.766506881,0.0,1.0
2013-03-27,63.45,63.47,62.64,62.95,561200,37.9518793378626,37.9638421051874,37.4673872612091,37.6528101547431,938244.445894294,0.0,1.0
2013-03-28,63.85,63.89,63.51,63.69,269600,38.1911346843582,38.2150602190078,37.987767639837,38.09543254576,450731.829317715,0.0,1.0
2013-04-01,63.38,63.85,63.26,63.61,166900,37.9100096522259,38.1911346843582,37.8382330482772,38.0475814764609,279032.426977472,0.0,1.0
2013-04-02,63.23,63.8,63.19,63.8,250800,37.82028889729,38.1612277660463,37.7963633626405,38.1612277660463,419300.97475105,0.0,1.0
2013-04-03,62.13,62.9899,61.91,62.91,366600,37.1623366944272,37.6766758755561,37.0307462538546,37.6288846200936,612901.664049978,0.0,1.0
2013-04-04,62.53,62.7,61.96,62.06,316300,37.4015920409228,37.5032755631834,37.0606531721666,37.1204670087905,528807.409544485,0.0,1.0
2013-04-05,62.45,62.51,61.5,61.65,451700,37.3537409716237,37.389629273598,36.7855095236966,36.8752302786325,755176.436583129,0.0,1.0
2013-04-08,63.61,63.62,62.78,62.95,211700,38.0475814764609,38.0535628601232,37.5511266324825,37.6528101547431,353931.48466825,0.0,1.0
2013-04-09,63.89,64.2463,63.01,63.03,452900,38.2150602190078,38.4281769188987,37.6886984567175,37.7006612240423,757182.661342703,0.0,1.0
2013-04-10,64.71,65.08,64.33,64.36,237800,38.7055336793237,38.9268448748321,38.4782411001529,38.4961852511401,397566.873188993,0.0,1.0
2013-04-11,64.83,64.95,64.38,64.67,277000,38.7773102832724,38.8490868872211,38.5081480184649,38.6816081446742,463103.548668423,0.0,1.0
2013-04-12,63.26,64.31,62.95,64.13,667500,37.8382330482772,38.4662783328281,37.6528101547431,38.3586134269051,1115962.52251326,0.0,1.0
2013-04-15,59.79,61.64,59.7405,61.64,407200,35.762692917428,36.8692488949701,35.7330850682992,36.8692488949701,680778.935082246,0.0,1.0
2013-04-16,61.93,62.09,61.23,61.55,336200,37.0427090211794,37.1384111597776,36.6240121648121,36.8154164420086,562077.303474094,0.0,1.0
2013-04-17,60.65,61.25,60.29,61.08,347800,36.2770919123935,36.6359749321369,36.0617621005475,36.5342914098763,581470.809483313,0.0,1.0
2013-04-18,60.59,60.84,60.27,60.67,312900,36.2412036104192,36.3907382019789,36.0497993332227,36.2890546797183,523123.106059024,0.0,1.0
2013-04-19,61.4,61.65,61.17,61.62,267400,36.7256956870727,36.8752302786325,36.5881238628378,36.8572861276453,447053.750591829,0.0,1.0
2013-04-22,60.91,61.04,60.18,61.04,232100,36.4326078876156,36.5103658752267,35.9959668802612,36.5103658752267,388037.305581015,0.0,1.0
2013-04-23,62.04,62.06,61.43,61.48,342500,37.1085042414657,37.1204670087905,36.7436398380599,36.7735467563719,572609.983461859,0.0,1.0
2013-04-24,62.5,62.7,61.9,61.9,230600,37.3836478899356,37.5032755631834,37.0247648701922,37.0247648701922,385529.524631547,0.0,1.0
2013-04-25,63.05,63.51,62.98,63.15,177000,37.712623991367,37.987767639837,37.6707543057303,37.7724378279909,295918.152037224,0.0,1.0
2013-04-26,62.54,63.21,62.29,63.21,367000,37.4075734245852,37.8083261299653,37.2580388330254,37.8083261299653,613570.405636503,0.0,1.0
2013-04-29,64.01,64.0788,63.42,63.42,298400,38.2868368229565,38.3279887425537,37.9339351868755,37.9339351868755,498881.2235475,0.0,1.0
2013-04-30,64.2,64.26,63.03,63.55,330900,38.4004831125418,38.4363714145162,37.7006612240423,38.0116931744865,553216.477452641,0.0,1.0
2013-05-01,63.4,64.15,63.14,64.15,221000,37.9219724195507,38.3705761942299,37.7664564443285,38.3705761942299,369479.726554951,0.0,1.0
2013-05-02,65.12,65.18,64.2,64.2,655100,38.9507704094817,38.986658711456,38.4004831125418,38.4004831125418,1095231.53333099,0.0,1.0
2013-05-03,65.67,65.82,64.9,64.9,511700,39.2797465109131,39.369467265849,38.8191799689091,38.8191799689091,855487.67456185,0.0,1.0
2013-05-06,65.49,65.51,64.95,65.33,359800,39.1720816049901,39.1840443723149,38.8490868872211,39.0763794663919,601533.057079057,0.0,1.0
2013-05-07,64.69,65.03,64.49,64.9,227500,38.6935709119989,38.8969379565202,38.5739432387511,38.8191799689091,380346.77733598,0.0,1.0
2013-05-08,65.88,65.88,65.13,65.2,161300,39.4053555678233,39.4053555678233,38.9567517931441,38.9986214787808,269670.044766125,0.0,1.0
2013-05-09,65.25,66.13,64.98,66.12,181300,39.0285283970928,39.5548901593831,38.8670310382082,39.5489087757207,303107.124092365,0.0,1.0
2013-05-10,65.22,65.27,64.67,65.02,299900,39.0105842461056,39.0404911644175,38.6816081446742,38.8909565728578,501389.004496968,0.0,1.0
2013-05-13,64.74,65.14,64.71,65.03,282600,38.7234778303109,38.9627331768065,38.7055336793237,38.8969379565202,472465.930879771,0.0,1.0
2013-05-14,64.88,65.01,64.59,64.62,270300,38.8072172015844,38.8849751891954,38.6337570753751,38.6517012263622,451902.127094133,0.0,1.0
2013-05-15,65.13,65.17,64.66,64.8,324300,38.9567517931441,38.9806773277937,38.6756267610118,38.7593661322852,542182.241274981,0.0,1.0
2013-05-16,64.86,65.55,64.72,64.91,206400,38.7952544342596,39.2079699069645,38.7115150629861,38.8251613525715,345070.658646796,0.0,1.0
2013-05-17,64.25,64.29,63.98,64.28,331700,38.4303900308538,38.4543155655034,38.2688926719693,38.448334181841,554553.96062569,0.0,1.0
2013-05-20,63.39,63.45,62.51,62.51,447600,37.9159910358883,37.9518793378626,37.389629273598,37.389629273598,748321.83532125,0.0,1.0
2013-05-21,63.2,63.65,62.42,62.84,224200,37.8023447463029,38.0715070111104,37.3357968206365,37.5870149344569,374829.65924715,0.0,1.0
2013-05-22,62.28,64.28,62.01,63.52,653500,37.252057449363,38.448334181841,37.0905600904785,37.9937490234994,1092556.56698489,0.0,1.0
2013-05-23,62.27,62.31,61.36,61.47,400200,37.2460760657006,37.2700016003502,36.7017701524232,36.7675653727095,669075.957318062,0.0,1.0
2013-05-24,61.77,61.98,61.43,61.53,475400,36.9470068825812,37.0726159394913,36.7436398380599,36.8034536746838,794799.375584723,0.0,1.0
2013-05-28,61.77,62.1,61.62,61.8,188100,36.9470068825812,37.14439254344,36.8572861276453,36.9649510335683,314475.731063286,0.0,1.0
2013-05-29,60.45,60.98,60.27,60.94,282000,36.1574642391457,36.4744775732524,36.0497993332227,36.4505520386028,471462.818499984,0.0,1.0
2013-05-30,59.6,60.07,59.16,59.47,357000,35.6490466278426,35.9301716599749,35.3858657466974,35.5712886402315,596851.865973383,0.0,1.0
2013-05-31,58.94,59.97,58.5,58.56,388700,35.2542753061249,35.870357823351,34.9910944249797,35.0269827269541,649849.636705473,0.0,1.0
2013-06-03,60.38,60.54,58.47,58.96,627100,36.115594553509,36.2112966921072,34.9731502739926,35.2662380734496,1048419.62227425,0.0,1.0
2013-06-04,59.54,61.01,59.26,60.78,477900,35.6131583258682,36.4924217242395,35.4456795833213,36.3548499000046,798979.010500505,0.0,1.0
2013-06-05,57.85,59.1,57.82,58.93,530100,34.6023044869244,35.3499774447231,34.5843603359372,35.2482939224625,886249.78754199,0.0,1.0
2013-06-06,58.19,58.19,57.11,57.31,320000,34.8056715314456,34.8056715314456,34.1596820959076,34.2793097691554,534993.26921984,0.0,1.0
2013-06-07,58.01,58.48,57.545,57.66,356400,34.6980066255226,34.9791316576549,34.4198722852215,34.488658197339,595848.753593597,0.0,1.0
2013-06-10,56.58,57.12,56.57,57.05,303500,33.8426687618009,34.1656634795699,33.8366873781385,34.1237937939332,507407.678775691,0.0,1.0
2013-06-11,55.55,56.08,55.03,55.29,509200,33.2265862445748,33.5435995786814,32.9155542941305,33.0710702693526,851308.039646069,0.0,1.0
2013-06-12,55.32,56.4,55.24,56.26,400300,33.0890144203398,33.7350038558779,33.0411633510407,33.6512644846044,669243.142714693,0.0,1.0
2013-06-13,58.09,58.11,56.3,56.34,645800,34.7458576948218,34.7578204621465,33.675190019254,33.6991155539036,1079683.29144429,0.0,1.0
2013-06-14,57.6,58.24,57.32,58.13,430100,34.4527698953647,34.8355784497576,34.2852911528177,34.7697832294713,719064.390910789,0.0,1.0
2013-06-17,57.56,58.46,57.3,58.15,280400,34.4288443607151,34.9671688903302,34.273328385493,34.7817459967961,468787.852153884,0.0,1.0
2013-06-18,58.95,59.06,57.95,57.95,461200,35.2602566897873,35.3260519100735,34.6621183235483,34.6621183235483,771059.049263093,0.0,1.0
2013-06-19,56.53,58.99,56.46,58.55,518600,33.812761843489,35.2841822244368,33.7708921578522,35.0210013432917,867023.466929401,0.0,1.0
2013-06-20,53.61,55.71,53.38,55.71,712800,32.0661978140712,33.322288383173,31.9286259898362,33.322288383173,1191697.50718719,0.0,1.0
2013-06-21,55.35,55.68,54.18,54.72,704800,33.106958571327,33.3043442321858,32.4071366828274,32.7301314005964,1178322.6754567,0.0,1.0
2013-06-24,54.15,54.83,53.37,54.07,599100,32.3891925318402,32.7959266208827,31.9226446061738,32.3413414625411,1001607.71121752,0.0,1.0
2013-06-25,55.02,55.58,54.6,55.33,610000,32.9095729104681,33.2445303955619,32.6583547966477,33.0949958040022,1019830.91945032,0.0,1.0
2013-06-26,56.269,56.4,55.57,55.61,589600,33.6566477299006,33.7350038558779,33.2385490118995,33.2624745465491,985725.098537554,0.0,1.0
2013-06-27,56.89,57.0365,56.25,56.25,575500,34.4185282683126,34.5071609698648,34.0313273878112,34.0313273878112,951237.506286469,0.652753,1.0
2013-06-28,58.44,58.64,56.424,56.86,353500,35.3562804007767,35.4772806759334,34.1365976271975,34.4003782270391,584296.191958761,0.0,1.0
2013-07-01,58.64,59.56,58.56,59.14,324000,35.4772806759334,36.033881941654,35.4288805658707,35.779781363825,535535.97226206,0.0,1.0
2013-07-02,57.93,59.5,57.58,58.9,487000,35.0477296991272,35.997581859107,34.835979217603,35.634581033637,804956.84719637,0.0,1.0
2013-07-03,56.89,57.32,56.71,57.13,250200,34.4185282683126,34.6786788598994,34.3096280206716,34.5637285985006,413552.778580147,0.0,1.0
2013-07-05,55.7,56.66,55.21,56.3,413400,33.6985766311304,34.2793779518824,33.4021259569966,34.0615774566004,683304.231275112,0.0,1.0
2013-07-08,56.0,56.41,55.66,55.81,296200,33.8800770438654,34.1281276079366,33.6743765760991,33.7651267824666,489585.663530934,0.0,1.0
2013-07-09,57.69,57.81,56.72,57.51,341200,34.9025293689392,34.9751295340332,34.3156780344294,34.7936291212982,563965.659678442,0.0,1.0
2013-07-10,56.73,57.4,56.65,57.04,406000,34.3217280481872,34.7270789699621,34.2733279381246,34.5092784746801,671072.854130855,0.0,1.0
2013-07-11,59.17,59.35,58.15,58.69,444200,35.7979314050985,35.9068316527395,35.1808300017995,35.5075307447225,734213.206416073,0.0,1.0
2013-07-12,59.02,59.22,58.64,58.92,315300,35.707181198731,35.8281814738877,35.4772806759334,35.6466810611527,521155.839673543,0.0,1.0
2013-07-15,59.73,59.94,59.51,59.59,184200,36.1367321755372,36.2637824644517,36.0036318728648,36.0520319829275,304462.117563801,0.0,1.0
2013-07-16,59.8,59.94,59.06,59.7,334100,36.179082271842,36.2637824644517,35.7313812537624,36.1185821342637,552230.149175168,0.0,1.0
2013-07-17,59.98,60.15,59.6837,59.94,234600,36.287982519483,36.3908327533662,36.1087206118384,36.2637824644517,387767.713249011,0.0,1.0
2013-07-18,59.07,59.99,58.98,59.59,402300,35.7374312675202,36.2940325332408,35.6829811436997,36.0520319829275,664957.165558725,0.0,1.0
2013-07-19,58.75,59.2,58.54,59.2,295600,35.5438308272695,35.816081446372,35.416780538355,35.816081446372,488593.930248967,0.0,1.0
2013-07-22,59.8,59.89,58.86,59.0,707500,36.179082271842,36.2335323956625,35.6103809786057,35.6950811712153,1169418.82831916,0.0,1.0
2013-07-23,60.72,60.78,59.8,59.9,648900,36.7356835375626,36.7719836201096,36.179082271842,36.2395824094203,1072559.54444707,0.0,1.0
2013-07-24,59.74,60.9,59.34,60.65,533500,36.142782189295,36.8445837852036,35.9007816389817,36.6933334412578,881816.176548795,0.0,1.0
2013-07-25,60.34,60.45,59.16,59.16,445300,36.505783014765,36.5723331661012,35.7918813913407,35.7918813913407,736031.384099678,0.0,1.0
2013-07-26,59.9,60.03,59.23,59.73,509300,36.2395824094203,36.3182325882722,35.8342314876455,36.1367321755372,841816.267509469,0.0,1.0
2013-07-29,59.76,59.94,59.45,59.66,154400,36.1548822168107,36.2637824644517,35.9673317903178,36.0943820792323,255206.031226118,0.0,1.0
2013-07-30,60.13,60.31,59.93,60.19,267200,36.3787327258505,36.4876329734915,36.2577324506938,36.4150328083975,441651.888235872,0.0,1.0
2013-07-31,59.62,60.46,59.3,59.58,437000,36.070182024201,36.578383179859,35.8765815839503,36.0459819691697,722312.407032471,0.0,1.0
2013-08-01,60.53,60.75,59.88,60.46,543900,36.6207332761638,36.7538335788361,36.2274823819047,36.578383179859,899006.220102886,0.0,1.0
2013-08-02,60.74,61.08,60.3,60.66,314900,36.7477835650783,36.9534840328446,36.4815829597337,36.6993834550156,520494.684152232,0.0,1.0
2013-08-05,60.51,60.77,60.3,60.6,163300,36.6086332486481,36.7659336063518,36.4815829597337,36.6630833724686,269916.741575292,0.0,1.0
2013-08-06,59.75,60.35,59.7,60.35,222000,36.1488322030528,36.5118330285228,36.1185821342637,36.5118330285228,366941.314327709,0.0,1.0
2013-08-07,59.41,59.96,59.34,59.92,348100,35.9431317352865,36.2758824919673,35.9007816389817,36.251682436936,575370.59242106,0.0,1.0
2013-08-08,61.08,61.23,60.36,60.6,378300,36.9534840328446,37.0442342392121,36.5178830422807,36.6630833724686,625287.834280055,0.0,1.0
2013-08-09,61.42,61.94,61.19,61.28,342400,37.159184500611,37.4737852160183,37.0200341841808,37.0744843080013,565949.126242375,0.0,1.0
2013-08-12,61.57,61.76,61.24,61.37,365600,37.2499347069785,37.3648849683773,37.05028425297,37.1289344318218,604296.146478424,0.0,1.0
2013-08-13,60.97,61.19,60.59,61.03,301200,36.8869338815085,37.0200341841808,36.6570333587108,36.9232339640555,497850.107547323,0.0,1.0
2013-08-14,61.38,61.55,61.0,61.23,221100,37.1349844455796,37.2378346794628,36.905083922782,37.0442342392121,365453.714404759,0.0,1.0
2013-08-15,60.88,61.0,59.95,60.75,277900,36.832483757688,36.905083922782,36.2698324782095,36.7538335788361,459337.798430946,0.0,1.0
2013-08-16,60.41,61.17,60.33,60.91,307200,36.5481331110698,37.0079341566651,36.4997330010072,36.8506337989615,507767.440366991,0.0,1.0
2013-08-19,58.73,59.56,58.72,59.47,482100,35.5317307997539,36.033881941654,35.525680785996,35.9794318178335,796857.692060306,0.0,1.0
2013-08-20,59.57,59.96,59.4,59.66,307400,36.0399319554118,36.2758824919673,35.9370817215287,36.0943820792323,508098.018127647,0.0,1.0
2013-08-21,58.04,59.31,57.99,59.17,823800,35.1142798504634,35.8826315977082,35.0840297816742,35.7979314050985,1361649.79614039,0.0,1.0
2013-08-22,59.09,59.4858,58.32,58.5,233600,35.7495312950359,35.9889908395709,35.2836802356827,35.3925804833237,386114.824445732,0.0,1.0
2013-08-23,59.7,59.91,59.432,59.7,141500,36.1185821342637,36.2456324231782,35.9564417655537,36.1185821342637,233883.765663832,0.0,1.0
2013-08-26,59.23,60.31,59.05,60.07,246500,35.8342314876455,36.4876329734915,35.7253312400045,36.3424326433035,407437.090008019,0.0,1.0
2013-08-27,57.895,58.57,57.86,58.3,608000,35.0265546509748,35.4349305796285,35.0053796028224,35.271580208167,1004956.392393,0.0,1.0
2013-08-28,57.33,58.07,57.29,57.74,413900,34.6847288736572,35.1324298917369,34.6605288186259,34.9327794377284,684130.67567675,0.0,1.0
2013-08-29,57.32,58.17,57.31,57.86,578500,34.6786788598994,35.1929300293152,34.6726288461416,35.0053796028224,956196.172696303,0.0,1.0
2013-08-30,58.25,58.79,58.09,58.45,749700,35.2413301393779,35.5680308823009,35.1445299192525,35.3623304145345,1239170.73581749,0.0,1.0
2013-09-03,58.38,59.11,58.29,59.11,503700,35.3199803182297,35.7616313225515,35.2655301944092,35.7616313225515,832560.090211111,0.0,1.0
2013-09-04,59.31,59.36,58.33,58.35,441600,35.8826315977082,35.9128816664973,35.2897302494405,35.3018302769562,729915.695527549,0.0,1.0
2013-09-05,60.08,60.23,59.37,59.41,557600,36.3484826570613,36.4392328634288,35.9189316802552,35.9431317352865,921650.796707795,0.0,1.0
2013-09-06,61.64,61.93,60.63,60.94,459400,37.2922848032833,37.4677352022604,36.6812334137421,36.868783840235,759337.116225897,0.0,1.0
2013-09-09,62.57,62.6,61.46,61.69,533800,37.8549360827618,37.8730861240353,37.1833845556423,37.3225348720725,882312.043189778,0.0,1.0
2013-09-10,62.59,62.64,62.02,62.18,414400,37.8670361102774,37.8972861790666,37.522185326081,37.6189855462063,684957.12007839,0.0,1.0
2013-09-11,63.8,63.92,62.685,62.71,306400,38.5990877749752,38.6716879400692,37.9245112409769,37.9396362753714,506445.129324369,0.0,1.0
2013-09-12,63.4,64.19,63.26,63.78,426500,38.3570872246619,38.8350383115307,38.2723870320523,38.5869877474596,704957.074598053,0.0,1.0
2013-09-13,64.06,64.13,63.38,63.69,232100,38.7563881326789,38.7987382289837,38.3449871971463,38.5325376236391,383635.491240816,0.0,1.0
2013-09-16,64.72,65.19,64.61,64.94,242300,39.1556890406959,39.440039687314,39.0891388893597,39.2887893433682,400494.957034251,0.0,1.0
2013-09-17,65.04,65.21,64.72,65.12,416000,39.3492894809466,39.4521397148297,39.1556890406959,39.3976895910092,687601.742163633,0.0,1.0
2013-09-18,68.04,68.62,63.66,64.08,1037300,41.1642936082965,41.5151944062508,38.5143875823656,38.7684881601946,1714541.55564023,0.0,1.0
2013-09-19,66.94,67.32,66.33,66.94,801700,40.4987920949348,40.7286926177325,40.129741255707,40.4987920949348,1325120.95358795,0.0,1.0
2013-09-20,64.47,65.77,64.38,65.52,493800,39.0044386967501,39.7909404852684,38.9499885729296,39.6396901413225,816196.491058659,0.0,1.0
2013-09-23,65.3,65.65,65.1213,65.31,281400,39.5065898386502,39.7183403201744,39.3984760927977,39.512639852408,465122.90924242,0.0,1.0
2013-09-24,64.79,65.43,64.61,65.18,302000,39.1980391370007,39.585240017502,39.0891388893597,39.4339896735562,499172.418589946,0.0,1.0
2013-09-25,64.64,65.66,64.62,65.56,507600,39.1072889306332,39.7243903339322,39.0951889031176,39.6638901963539,839006.356543896,0.0,1.0
2013-09-26,64.68,65.03,64.06,64.8,255400,39.1314889856646,39.3432394671887,38.7563881326789,39.2040891507586,422147.800357192,0.0,1.0
2013-09-27,63.44,64.0,63.32,63.53,319500,38.3812872796933,38.7200880501319,38.3086871145993,38.4357374035137,528097.97264731,0.0,1.0
2013-09-30,63.23,63.68,62.89,63.68,712600,38.2542369907788,38.5264876098812,38.0485365230124,38.5264876098812,1177848.56121588,0.0,1.0
2013-10-01,63.57,63.9,63.14,63.58,480800,38.4599374585451,38.6595879125536,38.1997868669583,38.4659874723029,794708.936616046,0.0,1.0
2013-10-02,64.25,64.3,63.37,63.46,357400,38.8713383940777,38.9015884628669,38.3389371833884,38.3933873072089,590742.458291546,0.0,1.0
2013-10-03,63.89,64.35,63.23,64.28,369600,38.6535378987957,38.9318385316561,38.2542369907788,38.8894884353512,610907.701691537,0.0,1.0
2013-10-04,64.99,65.07,64.02,64.1,356800,39.3190394121574,39.36743952222,38.7321880776476,38.7805881877102,589750.725009578,0.0,1.0
2013-10-07,64.06,64.595,63.98,64.07,190000,38.7563881326789,39.080063868723,38.7079880226162,38.7624381464367,314048.872622814,0.0,1.0
2013-10-08,62.8,64.27,62.8,64.19,349400,37.9940863991919,38.8834384215934,37.9940863991919,38.8350383115307,577519.347865322,0.0,1.0
2013-10-09,63.52,63.77,62.77,63.44,359300,38.4296873897559,38.5809377337017,37.9759363579184,38.3812872796933,593882.947017774,0.0,1.0
2013-10-10,65.12,65.19,63.86,63.86,495400,39.3976895910092,39.440039687314,38.6353878575222,38.6353878575222,818841.113143905,0.0,1.0
2013-10-11,65.7,65.7,64.5885,64.75,309000,39.7485903889635,39.7485903889635,39.0761313597804,39.1738390819694,510742.640212892,0.0,1.0
2013-10-14,65.97,66.0,64.71,64.85,335400,39.911940760425,39.9300908016985,39.1496390269381,39.2343392195477,554378.90461943,0.0,1.0
2013-10-15,65.3,66.305,65.19,65.87,468700,39.5065898386502,40.1146162213124,39.440039687314,39.8514406228467,774708.982096383,0.0,1.0
2013-10-16,66.97,67.04,66.54,66.6,293300,40.5169421362083,40.5592922325132,40.2567915446215,40.2930916271685,484792.286001428,0.0,1.0
2013-10-17,67.35,67.43,66.9521,67.19,298600,40.746842659006,40.7952427690687,40.5061126115818,40.6500424388807,493552.596658801,0.0,1.0
2013-10-18,67.39,67.82,67.36,67.71,171400,40.7710427140373,41.0311933056242,40.7528926727638,40.964643154288,283305.140881844,0.0,1.0
2013-10-21,67.39,67.6499,67.18,67.34,124200,40.7710427140373,40.9282825716034,40.6439924251228,40.7407926452482,205288.789367124,0.0,1.0
2013-10-22,68.75,69.07,67.83,67.87,450600,41.5938445851026,41.7874450253533,41.037243319382,41.0614433744133,744791.694757052,0.0,1.0
2013-10-23,67.1,67.85,67.04,67.78,415700,40.5955923150602,41.0493433468977,40.5592922325132,41.0069932505928,687105.87552265,0.0,1.0
2013-10-24,67.07,67.63,66.94,67.4,572400,40.5774422737867,40.9162430442253,40.4987920949348,40.7770927277952,946113.550996307,0.0,1.0
2013-10-25,67.34,67.41,66.68,66.72,341000,40.7407926452482,40.783142741553,40.3414917372312,40.3656917922625,563635.081917786,0.0,1.0
2013-10-28,67.81,67.9,67.25,67.27,224500,41.0251432918663,41.0795934156868,40.6863425214277,40.6984425489433,371073.536335904,0.0,1.0
2013-10-29,67.44,67.63,67.32,67.42,234700,40.8012927828265,40.9162430442253,40.7286926177325,40.7891927553108,387933.002129339,0.0,1.0
2013-10-30,66.4,67.7,66.0,67.62,318100,40.1720913520119,40.9585931405302,39.9300908016985,40.9101930304675,525783.92832272,0.0,1.0
2013-10-31,65.62,66.69,65.61,66.68,681500,39.7001902789009,40.347541750989,39.694140265143,40.3414917372312,1126443.71943393,0.0,1.0
2013-11-01,64.72,65.44,64.434,65.19,781500,39.1556890406959,39.5912900312599,38.9826586472219,39.440039687314,1291732.59976173,0.0,1.0
2013-11-04,65.6,65.65,64.93,64.98,761500,39.6880902513852,39.7183403201744,39.2827393296104,39.3129893983996,1258674.82369617,0.0,1.0
2013-11-05,64.05,64.68,63.97,64.55,614400,38.7503381189211,39.1314889856646,38.7019380088584,39.0528388068127,1015534.88073398,0.0,1.0
2013-11-06,64.69,65.05,64.59,64.86,438000,39.1375389994224,39.3553394947044,39.0770388618441,39.2403892333055,723965.295835749,0.0,1.0
2013-11-07,63.27,64.73,63.18,64.63,527200,38.2784370458101,39.1617390544537,38.2239869219896,39.1012389168754,871402.977088143,0.0,1.0
2013-11-08,63.095,63.2,62.66,62.67,769400,38.172561805048,38.2360869495053,37.9093862065823,37.9154362203401,1271732.64524207,0.0,1.0
2013-11-11,62.54,62.99,62.29,62.8,498000,37.8367860414883,38.1090366605908,37.6855356975424,37.9940863991919,823138.624032426,0.0,1.0
2013-11-12,62.52,63.01,62.18,62.63,744900,37.8246860139726,38.1211366881064,37.6189855462063,37.8912361653088,1231236.86956176,0.0,1.0
2013-11-13,62.74,62.85,62.02,62.27,362900,37.9577863166449,38.0243364679811,37.522185326081,37.6734356700268,599833.346709574,0.0,1.0
2013-11-14,64.29,64.43,62.3,62.66,349500,38.8955384491091,38.9802386417187,37.6915857113003,37.9093862065823,577684.636745649,0.0,1.0
2013-11-15,65.06,65.22,64.52,64.52,785100,39.3613895084622,39.4581897285875,39.0346887655392,39.0346887655392,1297682.99945353,0.0,1.0
2013-11-18,64.99,65.77,64.95,65.24,607400,39.3190394121574,39.7909404852684,39.2948393571261,39.4702897561032,1003964.65911104,0.0,1.0
2013-11-19,63.81,64.69,63.61,64.69,445300,38.6051377887331,39.1375389994224,38.4841375135764,39.1375389994224,736031.384099678,0.0,1.0
2013-11-20,63.57,65.42,63.44,64.76,497300,38.4599374585451,39.5791900037442,38.3812872796933,39.1798890957272,821981.601870132,0.0,1.0
2013-11-21,63.83,63.921,63.48,63.62,253100,38.6172378162487,38.672292941445,38.4054873347246,38.4901875273342,418346.156109654,0.0,1.0
2013-11-22,64.0,64.16,63.38,63.47,315300,38.7200880501319,38.8168882702572,38.3449871971463,38.3994373209667,521155.839673543,0.0,1.0
2013-11-25,63.49,64.51,63.336,64.21,647200,38.4115373484824,39.0286387517814,38.3183671366118,38.8471383390464,1069749.6334815,0.0,1.0
2013-11-26,62.89,63.01,62.44,62.68,375200,38.0485365230124,38.1211366881064,37.7762859039099,37.9214862340979,620163.878989893,0.0,1.0
2013-11-27,62.94,63.195,62.47,62.84,377900,38.0787865918016,38.2330619426263,37.7944359451834,38.0182864542233,624626.678758743,0.0,1.0
2013-11-29,64.18,64.44,63.7,63.94,332300,38.8289882977729,38.9862886554766,38.5385876373969,38.6837879675849,549254.949329268,0.0,1.0
2013-12-02,62.37,63.65,62.26,63.38,540800,37.7339358076051,38.5083375686077,37.6673856562689,38.3449871971463,893882.264812724,0.0,1.0
2013-12-03,61.07,61.91,60.65,61.41,1068000,36.9474340190868,37.4556351747448,36.6933334412578,37.1531344868531,1765285.24190087,0.0,1.0
2013-12-04,60.43,60.98,59.68,60.89,584500,36.5602331385855,36.8929838952663,36.106482106748,36.8385337714458,966113.505515971,0.0,1.0
2013-12-05,60.71,61.44,60.55,60.55,411800,36.7296335238048,37.1712845281266,36.6328333036795,36.6328333036795,680659.609189867,0.0,1.0
2013-12-06,63.24,63.49,62.32,62.42,567000,38.2602870045366,38.4115373484824,37.7036857388159,37.7641858763943,937187.951458607,0.0,1.0
2013-12-09,62.96,63.5,62.88,63.09,307400,38.0908866193173,38.4175873622402,38.0424865092546,38.1695367981691,508098.018127646,0.0,1.0
2013-12-10,63.07,63.27,62.85,62.99,232800,38.1574367706534,38.2784370458101,38.0243364679811,38.1090366605908,384792.513403111,0.0,1.0
2013-12-11,61.81,62.94,61.65,62.62,413700,37.3951350371665,38.0787865918016,37.2983348170411,37.8851861515509,683800.097916094,0.0,1.0
2013-12-12,60.51,61.33,60.26,61.0,355800,36.6086332486481,37.1047343767905,36.4573829047023,36.905083922782,588097.836206301,0.0,1.0
2013-12-13,61.54,61.711,60.73,60.88,263500,37.231784665705,37.3352399009639,36.7417335513205,36.832483757688,435536.199663744,0.0,1.0
2013-12-16,61.92,62.15,61.34,61.34,285300,37.4616851885026,37.6008355049328,37.1107843905483,37.1107843905483,471569.175575204,0.0,1.0
2013-12-17,61.65,62.17,61.59,62.01,240900,37.2983348170411,37.6129355324484,37.2620347344941,37.5161353123231,398180.912709662,0.0,1.0
2013-12-18,61.68,63.2,59.48,60.98,690800,37.8736209452515,38.8069527195184,36.5227460088125,37.4437971018391,1125019.02212078,0.920884,1.0
2013-12-19,61.37,61.7,60.99,61.15,281600,37.683270386026,37.8859016264918,37.4499374424593,37.5481828923821,458606.480354969,0.0,1.0
2013-12-20,61.84,62.48,61.8,62.12,334100,37.9718663951743,38.3648481948656,37.9473050326936,38.1437959325392,544106.623176829,0.0,1.0
2013-12-23,63.0,63.52,62.76,62.78,259700,38.6841459071148,39.003443619364,38.5367777322306,38.5490584134709,422940.706492136,0.0,1.0
2013-12-24,63.34,63.46,63.07,63.07,75200,38.8929174882008,38.966601575643,38.7271282914561,38.7271282914561,122468.776003884,0.0,1.0
2013-12-26,62.93,63.9,62.83,63.26,136000,38.6411635227736,39.2367765629307,38.5797601165718,38.8437947632394,221486.084262343,0.0,1.0
2013-12-27,62.95,63.34,62.79,63.03,265100,38.6534442040139,38.8929174882008,38.5551987540911,38.7025669289754,431735.00689667,0.0,1.0
2013-12-30,64.2,64.25,63.3,63.56,357800,39.4209867815361,39.4516884846369,38.8683561257201,39.0280049818447,582703.83050784,0.0,1.0
2013-12-31,64.49,64.53,63.26,64.0,152600,39.5990566595212,39.6236180220019,38.8437947632394,39.2981799691325,248520.415135541,0.0,1.0
2014-01-02,62.0,63.86,61.86,63.86,622000,38.0701118450971,39.21221520045,37.9841470764147,39.21221520045,1012973.12067042,0.0,1.0
2014-01-03,61.85,62.73,61.64,62.73,567200,37.9780067357945,38.51835671037,37.8490595827708,38.51835671037,923727.257305888,0.0,1.0
2014-01-06,61.58,61.93,61.5,61.8,204500,37.8122175390497,38.0271294607559,37.7630948140883,37.9473050326936,333043.413468008,0.0,1.0
2014-01-07,62.07,62.905,61.961,62.67,211500,38.1130942294384,38.6258126712231,38.0461645166784,38.481514666649,344443.432510923,0.0,1.0
2014-01-08,61.04,61.865,60.7,61.73,282500,37.4806391455601,37.9872172467247,37.2718675644741,37.9043226483523,460072.197089058,0.0,1.0
2014-01-09,60.44,60.56,59.75,60.51,416000,37.1122187083495,37.1859027957916,36.6885352055573,37.1552010926908,677486.845978932,0.0,1.0
2014-01-10,62.16,62.25,60.72,61.14,759800,38.16835729502,38.2236203606016,37.2841482457145,37.5420425517619,1237390.63840094,0.0,1.0
2014-01-13,60.82,62.13,60.69,61.81,503600,37.3455516519162,38.1499362731594,37.265727223854,37.9534453733138,820149.941430265,0.0,1.0
2014-01-14,61.37,61.54,60.75,60.98,295200,37.683270386026,37.787656176569,37.302569267575,37.4437971018391,480755.088781203,0.0,1.0
2014-01-15,61.22,61.5,60.92,61.18,203200,37.5911652767233,37.7630948140883,37.406955058118,37.5666039142426,330926.267074324,0.0,1.0
2014-01-16,61.16,61.54,60.67,61.28,282800,37.5543232330023,37.787656176569,37.2534465426136,37.6280073204444,460560.769333754,0.0,1.0
2014-01-17,61.13,61.46,61.04,61.34,175900,37.5359022111417,37.7385334516076,37.4806391455601,37.6648493641655,286466.192806957,0.0,1.0
2014-01-21,61.47,62.0,60.94,61.75,277000,37.7446737922278,38.0701118450971,37.4192357393584,37.9166033295927,451115.039269624,0.0,1.0
2014-01-22,62.1,62.33,61.64,61.92,431200,38.1315152512989,38.272743085563,37.8490595827708,38.0209891201357,702241.173043546,0.0,1.0
2014-01-23,60.76,61.77,60.2,61.75,542100,37.3087096081952,37.9288840108331,36.9648505334653,37.9166033295927,882850.046166294,0.0,1.0
2014-01-24,58.0,59.23,57.8,59.2,1017300,35.6139755970263,36.3692374933081,35.4911687846228,36.3508164714476,1656748.48176531,0.0,1.0
2014-01-27,57.27,58.08,56.7,57.94,812600,35.1657307317534,35.6630983219878,34.8157313164033,35.5771335533053,1323379.3534675,0.0,1.0
2014-01-28,58.6,58.78,58.1,58.43,522100,35.982396034237,36.0929221654002,35.6753790032281,35.878010243694,850278.563186537,0.0,1.0
2014-01-29,56.38,57.42,56.12,56.94,525700,34.6192404165577,35.2578358410561,34.4595915604331,34.9630994912876,856141.430122894,0.0,1.0
2014-01-30,56.95,57.2561,56.73,56.99,396200,34.9692398319078,35.1571956582914,34.8341523382639,34.9938011943885,645241.077828972,0.0,1.0
2014-01-31,57.7,58.01,56.22,56.28,476800,35.429765378421,35.6201159376465,34.5209949666348,34.5578370103559,776504.154237391,0.0,1.0
2014-02-03,55.5,57.27,55.31,57.16,647700,34.0788904419821,35.1657307317534,33.9622239701987,35.0981869849315,1054827.47629941,0.0,1.0
2014-02-04,57.06,57.36,56.43,56.62,818200,35.0367835787297,35.220993797335,34.6499421196586,34.7666085914419,1332499.36870183,0.0,1.0
2014-02-05,56.78,57.08,56.18,56.82,460400,34.8648540413648,35.0490642599701,34.4964336041541,34.8894154038455,749795.538193989,0.0,1.0
2014-02-06,57.79,58.065,56.6,56.6,411100,35.4850284440026,35.6538878110575,34.7543279102016,34.7543279102016,669506.832648891,0.0,1.0
2014-02-07,58.27,58.51,57.87,58.1,523800,35.7797647937711,35.9271329686554,35.534151168964,35.6753790032281,853047.139239818,0.0,1.0
2014-02-10,57.66,58.1,57.44,58.06,565900,35.4052040159403,35.6753790032281,35.2701165222964,35.6508176407474,921610.110912205,0.0,1.0
2014-02-11,58.98,59.12,57.66,57.79,442500,36.2157289778037,36.3016937464862,35.4052040159403,35.4850284440026,720644.060927108,0.0,1.0
2014-02-12,58.99,59.76,58.74,59.18,654000,36.2218693184239,36.6946755461775,36.0683608029194,36.3385357902072,1065087.49343803,0.0,1.0
2014-02-13,59.36,59.45,58.18,58.38,268400,36.4490619213704,36.504324986952,35.7245017281895,35.8473085405931,437109.30158833,0.0,1.0
2014-02-14,60.84,61.03,59.93,60.19,275300,37.3578323331566,37.47449880494,36.7990613367205,36.9587101928451,448346.463216346,0.0,1.0
2014-02-18,60.81,61.62,60.78,61.45,219700,37.3394113112961,37.8367789015304,37.3209902894355,37.7323931109874,357797.740532623,0.0,1.0
2014-02-19,59.95,61.38,59.64,60.64,397300,36.8113420179609,37.6894107266462,36.6209914587354,37.2350255207531,647032.509392858,0.0,1.0
2014-02-20,60.42,60.53,59.43,59.83,336300,37.0999380271092,37.1674817739311,36.4920443057117,36.7376579305187,547689.486304602,0.0,1.0
2014-02-21,60.98,61.19,60.27,60.34,478400,37.4437971018391,37.5727442548628,37.0078329178065,37.0508153021478,779109.87287577,0.0,1.0
2014-02-24,62.39,62.69,61.7,61.77,240900,38.309585129284,38.4937953478893,37.8859016264918,37.9288840108331,392323.512491165,0.0,1.0
2014-02-25,61.83,62.63,61.6,62.43,528500,37.9657260545541,38.4569533041683,37.8244982202901,38.3341464917647,860701.437740061,0.0,1.0
2014-02-26,61.45,61.9,61.0,61.55,636600,37.7323931109874,38.0087084388954,37.4560777830794,37.7937965171892,1036750.30324564,0.0,1.0
2014-02-27,62.99,63.28,62.03,62.26,504500,38.6780055664946,38.8560754444798,38.0885328669577,38.2297607012217,821615.658164354,0.0,1.0
2014-02-28,62.15,62.9,61.62,62.61,710100,38.1622169543998,38.6227425009131,37.8367789015304,38.4446726229279,1156450.50319625,0.0,1.0
2014-03-03,61.47,62.32,61.1702,62.0,905500,37.7446737922278,38.2666027449428,37.5605863804348,38.0701118450971,1474673.89190846,0.0,1.0
2014-03-04,63.22,63.34,62.66,62.95,823800,38.8192334007587,38.8929174882008,38.4753743260288,38.6534442040139,1341619.38393616,0.0,1.0
2014-03-05,63.79,63.88,63.2,63.4,273000,39.1692328161088,39.2244958816904,38.8069527195184,38.9297595319219,444600.742673674,0.0,1.0
2014-03-06,65.16,65.43,64.46,64.46,728700,40.010459481073,40.1762486778178,39.5806356376607,39.5806356376607,1186741.98236742,0.0,1.0
2014-03-07,64.46,64.75,63.79,64.75,716800,39.5806356376607,39.7587055156458,39.1692328161088,39.7587055156458,1167361.94999446,0.0,1.0
2014-03-10,63.98,63.98,63.42,63.87,460600,39.2858992878922,39.2858992878922,38.9420402131623,39.2183555410702,750121.253023787,0.0,1.0
2014-03-11,62.74,64.23,62.66,63.72,465800,38.5244970509902,39.4394078033966,38.4753743260288,39.1262504317676,758589.838598525,0.0,1.0
2014-03-12,63.33,63.33,62.47,62.71,450800,38.8867771475807,38.8867771475807,38.3587078542454,38.5060760291297,734161.226363706,0.0,1.0
2014-03-13,62.35,63.84,62.08,63.66,606500,38.2850237668033,39.1999345192097,38.1192345700585,39.0894083880465,987730.221361111,0.0,1.0
2014-03-14,63.28,63.6,62.35,62.35,626200,38.8560754444798,39.0525663443254,38.2850237668033,38.2850237668033,1019813.13209617,0.0,1.0
2014-03-17,63.57,63.765,62.98,63.25,721500,39.0341453224649,39.1538819645584,38.6718652258745,38.8376544226193,1175016.24849471,0.0,1.0
2014-03-18,64.34,64.58,63.68,63.68,498700,39.5069515502185,39.6543197251028,39.1016890692869,39.1016890692869,812169.928100224,0.0,1.0
2014-03-19,61.72,63.74,61.27,63.74,670600,37.8981823077322,39.1385311130079,37.6218669798242,39.1385311130079,1092121.82431123,0.0,1.0
2014-03-20,62.28,62.39,61.51,62.14,481500,38.2420413824621,38.309585129284,37.7692351547085,38.1560766137796,784158.452737633,0.0,1.0
2014-03-21,62.66,63.96,62.515,62.75,815900,38.4753743260288,39.2736186066518,38.3863393870362,38.5306373916104,1328753.64815916,0.0,1.0
2014-03-24,63.63,63.6962,63.0,63.18,569800,39.070987366186,39.1116364210915,38.6841459071148,38.794672038278,927961.550093256,0.0,1.0
2014-03-25,64.96,65.14,64.21,64.31,664800,39.8876526686695,39.9981787998327,39.4271271221562,39.488530528358,1082676.0942471,0.0,1.0
2014-03-26,65.11,65.75,65.1,65.28,369100,39.9797577779722,40.3727395776635,39.973617437352,40.0841435685152,601106.718391402,0.0,1.0
2014-03-27,65.96,65.98,64.14,64.32,366800,40.5016867306872,40.5139674119276,39.384144737815,39.4946708689782,597360.997848731,0.0,1.0
2014-03-28,66.41,66.86,66.09,66.31,841900,40.7780020585952,41.0543173865031,40.5815111587495,40.7165986523934,1371096.57603284,0.0,1.0
2014-03-31,66.21,66.86,66.17,66.39,474300,40.6551952461916,41.0543173865031,40.6306338837109,40.7657213773548,772432.718864921,0.0,1.0
2014-04-01,67.17,67.24,66.75,66.83,411100,41.2446679457286,41.2876503300699,40.9867736396812,41.0358963646426,669506.832648891,0.0,1.0
2014-04-02,66.62,66.84,66.43,66.54,197100,40.9069492116189,41.0420367052628,40.7902827398355,40.8578264866575,320991.964765498,0.0,1.0
2014-04-03,66.28,66.35,65.48,66.11,579300,40.6981776305329,40.7411600148741,40.2069503809187,40.5937918399899,943433.004508641,0.0,1.0
2014-04-04,65.33,67.09,65.29,66.75,937600,40.1148452716161,41.1955452207672,40.0902839091354,40.9867736396812,1526951.12209097,0.0,1.0
2014-04-07,65.9,66.15,65.45,65.79,439200,40.4648446869661,40.6183532024706,40.1885293590582,40.3973009401442,715269.766235449,0.0,1.0
2014-04-08,66.92,67.6,66.71,67.0,629500,41.0911594302242,41.5087025923962,40.9622122772005,41.1402821551856,1025187.42678783,0.0,1.0
2014-04-09,68.21,68.65,66.68,67.28,799200,41.883263370227,42.1534383575148,40.94379125534,41.3122116925506,1301556.45987106,0.0,1.0
2014-04-10,67.05,68.17,67.04,68.0,662800,41.1709838582865,41.8587020077463,41.1648435176663,41.7543162172033,1079418.94594912,0.0,1.0
2014-04-11,66.48,66.815,66.16,66.16,521100,40.8209844429364,41.0266858537123,40.6244935430907,40.6244935430907,848649.989037551,0.0,1.0
2014-04-14,66.02,66.58,65.68,66.4,354100,40.5385287744083,40.8823878491382,40.3297571933223,40.771861717975,576678.106156585,0.0,1.0
2014-04-15,65.8,65.98,64.38,65.85,1300300,40.4034412807644,40.5139674119276,39.5315129126992,40.4341429838653,2117634.96592885,0.0,1.0
2014-04-16,66.35,66.52,65.39,65.47,506400,40.7411600148741,40.8455458054171,40.1516873153371,40.2008100402985,824709.94904743,0.0,1.0
2014-04-17,67.255,67.63,66.565,66.65,266500,41.2968608410001,41.5271236142568,40.8731773382079,40.9253702334794,434015.010705253,0.0,1.0
2014-04-21,67.16,67.54,66.948,67.32,516100,41.2385276051084,41.4718605486752,41.1083523839607,41.3367730550313,840507.118292612,0.0,1.0
2014-04-22,66.94,67.16,66.61,66.63,474700,41.1034401114645,41.2385276051084,40.9008088709987,40.9130895522391,773084.148524517,0.0,1.0
2014-04-23,66.51,66.8625,65.85,66.75,534700,40.8394054647969,41.0558524716582,40.4341429838653,40.9867736396812,870798.597463786,0.0,1.0
2014-04-24,66.73,67.0225,66.15,66.84,267400,40.9744929584408,41.154097921581,40.6183532024706,41.0420367052628,435480.727439342,0.0,1.0
2014-04-25,66.34,66.69,66.0,66.535,620800,40.7350196742539,40.9499315959601,40.5262480931679,40.8547563163474,1011018.83169164,0.0,1.0
2014-04-28,66.82,67.08,66.02,66.78,1022200,41.0297560240224,41.189404880147,40.5385287744083,41.0051946615417,1664728.49509535,0.0,1.0
2014-04-29,67.01,67.11,66.49,66.49,514500,41.1464224958058,41.2078259020076,40.8271247835566,40.8271247835566,837901.399654231,0.0,1.0
2014-04-30,67.06,67.14,66.35,66.36,312300,41.1771241989067,41.2262469238681,40.7411600148741,40.7473003554943,508603.706728894,0.0,1.0
2014-05-01,67.25,67.4,66.61,66.84,421300,41.29379067069,41.3858957799927,40.9008088709987,41.0420367052628,686118.288968567,0.0,1.0
2014-05-02,67.78,68.17,67.31,67.47,339500,41.6192287235594,41.8587020077463,41.3306327144111,41.4288781643339,552900.923581363,0.0,1.0
2014-05-05,66.78,67.2425,66.32,67.2,166200,41.0051946615417,41.2891854152249,40.7227389930136,41.2630889675891,270669.023561775,0.0,1.0
2014-05-06,67.18,67.66,67.06,67.29,718900,41.2508082863488,41.5455446361173,41.1771241989067,41.3183520331707,1170781.95570734,0.0,1.0
2014-05-07,67.83,67.84,66.86,67.07,182700,41.6499304266603,41.6560707672805,41.0543173865031,41.1832645395268,297540.497020074,0.0,1.0
2014-05-08,68.75,69.35,68.58,68.58,336400,42.2148417637166,42.5832622009272,42.1104559731736,42.1104559731736,547852.343719501,0.0,1.0
2014-05-09,68.42,68.7,68.04,68.58,373900,42.0122105232507,42.1841400606157,41.778877579684,42.1104559731736,608923.874306545,0.0,1.0
2014-05-12,69.3,69.36,68.74,69.1,464100,42.5525604978263,42.5894025415474,42.2087014230964,42.4297536854228,755821.262545245,0.0,1.0
2014-05-13,69.64,69.96,69.36,69.41,353400,42.7613320789123,42.957822978758,42.5894025415474,42.6201042446483,575538.104252294,0.0,1.0
2014-05-14,70.61,70.85,69.83,70.1,533000,43.3569451190695,43.5043132939537,42.8779985506957,43.0437877474405,868030.021410505,0.0,1.0
2014-05-15,69.13,70.1575,68.64,70.1575,390100,42.4481747072833,43.0790947060065,42.1472980168946,43.0790947060065,635306.775520147,0.0,1.0
2014-05-16,69.43,69.57,68.91,69.38,302800,42.6323849258886,42.7183496945711,42.3130872136394,42.6016832227877,493132.252313511,0.0,1.0
2014-05-19,69.99,70.15,69.58,69.58,177400,42.9762440006185,43.0744894505413,42.7244900351913,42.7244900351913,288909.054030439,0.0,1.0
2014-05-20,69.18,69.47,68.64,69.33,352500,42.4788764103842,42.6569462883693,42.1472980168946,42.5709815196868,574072.387518205,0.0,1.0
2014-05-21,69.95,70.02,69.4,69.57,187300,42.9516826381378,42.994665022479,42.6139639040281,42.7183496945711,305031.938105418,0.0,1.0
2014-05-22,70.53,70.76,70.23,70.48,237800,43.3078223941081,43.4490502283721,43.1236121755028,43.2771206910072,387274.932629302,0.0,1.0
2014-05-23,70.63,70.99,70.56,70.7,535700,43.3692258003098,43.5902780626362,43.3262434159686,43.4122081846511,872427.171612773,0.0,1.0
2014-05-27,68.94,69.57,68.49,69.44,459300,42.3315082354999,42.7183496945711,42.055192907592,42.6385252665088,748004.106630104,0.0,1.0
2014-05-28,68.98,69.0699,68.33,68.64,571600,42.3560695979806,42.411271260156,41.9569474576691,42.1472980168946,930892.983561436,0.0,1.0
2014-05-29,69.52,69.61,69.07,69.0875,234400,42.6876479914702,42.7429110570518,42.4113326635622,42.4220782596475,381737.780522744,0.0,1.0
2014-05-30,67.65,68.97,67.42,68.87,581300,41.5394042954971,42.3499292573605,41.398176461233,42.2885258511587,946690.152806617,0.0,1.0
2014-06-02,67.35,67.65,67.13,67.41,238500,41.3551940768918,41.5394042954971,41.2201065832479,41.3920361206129,388414.934533594,0.0,1.0
2014-06-03,66.98,67.4,66.97,67.05,277100,41.1280014739453,41.3858957799927,41.1218611333251,41.1709838582865,451277.896684523,0.0,1.0
2014-06-04,66.74,67.2075,66.66,67.01,207000,40.980633299061,41.2676942230543,40.9315105740996,41.1464224958058,337114.848840478,0.0,1.0
2014-06-05,67.79,67.96,67.3,67.69,224100,41.6253690641796,41.7297548547226,41.3244923737909,41.5639656579778,364963.466788169,0.0,1.0
2014-06-06,68.93,69.14,68.22,68.4,296000,42.3253678948798,42.4543150479035,41.8894037108472,41.9999298420104,482057.948100393,0.0,1.0
2014-06-09,68.69,68.89,68.39,68.87,228900,42.1779997199955,42.3008065323991,41.9937895013902,42.2885258511587,372780.622703311,0.0,1.0
2014-06-10,69.27,69.34,68.51,68.52,356700,42.5341394759658,42.577121860307,42.0674735888323,42.0736139294525,580912.398943953,0.0,1.0
2014-06-11,68.83,69.03,68.43,68.48,309400,42.263964488678,42.3867713010815,42.0183508638709,42.0490525669718,503880.84169683,0.0,1.0
2014-06-12,68.92,69.42,68.66,69.26,408300,42.3192275542596,42.6262445852684,42.159578698135,42.5279991353456,664946.825031725,0.0,1.0
2014-06-13,69.42,69.5,68.25,68.43,306700,42.6262445852684,42.6753673102298,41.9078247327077,42.0183508638709,499483.691494563,0.0,1.0
2014-06-16,68.64,69.17,68.35,69.03,334900,42.1472980168946,42.472736069764,41.9692281389095,42.3867713010815,545409.48249602,0.0,1.0
2014-06-17,68.65,68.84,68.21,68.63,386900,42.1534383575148,42.2701048292982,41.883263370227,42.1411576762744,630095.338243386,0.0,1.0
2014-06-18,69.76,69.8,68.11,68.34,702600,42.8350161663544,42.8595775288352,41.8218599640253,41.9630877982893,1144236.19707884,0.0,1.0
2014-06-19,69.43,70.37,69.22,69.77,336000,42.6323849258886,43.2095769441852,42.5034377728649,42.8411565069746,547200.914059906,0.0,1.0
2014-06-20,70.15,70.21,69.29,69.62,171800,43.0744894505413,43.1113314942624,42.5464201572061,42.749051397672,279789.038796107,0.0,1.0
2014-06-23,69.82,70.14,69.35,70.08,168200,42.8718582100755,43.0683491099212,42.5832622009272,43.0315070662001,273926.171859751,0.0,1.0
2014-06-24,69.2,70.5,68.98,70.22,594400,42.4911570916245,43.2894013722475,42.3560695979806,43.1174718348826,968024.474158358,0.0,1.0
2014-06-25,68.8,68.8,68.32,68.64,349800,42.6281198452938,42.6281198452938,42.3307143580011,42.5289846828629,564562.549024947,0.623054,1.0
2014-06-26,69.09,69.18,68.54,68.88,279000,42.8078023271999,42.8635658560673,42.4670252063436,42.6776874265093,450294.314402401,0.0,1.0
2014-06-27,69.23,69.28,68.66,68.81,276600,42.8945455943269,42.9255253325866,42.5413765781668,42.6343157929458,446420.814923672,0.0,1.0
2014-06-30,68.71,69.28,68.68,69.23,281400,42.5723563164264,42.9255253325866,42.5537684734706,42.8945455943269,454167.813881132,0.0,1.0
2014-07-01,69.26,69.38,69.0,69.13,241500,42.9131334372827,42.9874848091059,42.7520387983325,42.8325861178076,389770.88504724,0.0,1.0
2014-07-02,69.29,69.33,69.0,69.1,355000,42.9317212802385,42.9565050708462,42.7520387983325,42.8139982748518,572955.131228863,0.0,1.0
2014-07-03,69.34,69.34,68.25,68.34,172900,42.9627010184982,42.9627010184982,42.2873427244376,42.3431062533049,279053.358280198,0.0,1.0
2014-07-07,68.91,68.99,68.62,68.74,236100,42.6962752694651,42.7458428506805,42.516592787559,42.5909441593822,381055.511220097,0.0,1.0
2014-07-08,69.39,69.9,69.12,69.67,412700,42.9936807567578,43.3096740870064,42.8263901701557,43.1671672910119,666080.514530005,0.0,1.0
2014-07-09,69.68,69.88,69.02,69.27,359400,43.1733632386639,43.2972821917025,42.7644306936363,42.9193293849346,580056.546939868,0.0,1.0
2014-07-10,68.75,68.84,67.8,68.13,499700,42.5971401070342,42.6529036359016,42.0085250801006,42.2129913526144,806494.870633978,0.0,1.0
2014-07-11,69.2,69.27,68.73,68.73,172300,42.8759577513711,42.9193293849346,42.5847482117303,42.5847482117303,278084.983410516,0.0,1.0
2014-07-14,69.48,69.49,69.14,69.25,126200,43.0494442856252,43.0556402332772,42.8387820654595,42.9069374896308,203681.51425657,0.0,1.0
2014-07-15,69.17,69.94,69.0001,69.81,353800,42.8573699084153,43.3344578776141,42.752100757809,43.253910558139,571018.381489498,0.0,1.0
2014-07-16,70.18,70.49,70.03,70.26,160400,43.4831606212605,43.6752349984704,43.3902214064815,43.5327282024759,258878.881828477,0.0,1.0
2014-07-17,68.63,69.77,68.57,69.2,1104700,42.522788735211,43.2291267675313,42.4856130492994,42.8759577513711,1782939.53089725,0.0,1.0
2014-07-18,69.9,70.035,69.09,69.38,153900,43.3096740870064,43.3933193803075,42.8078023271999,42.9874848091059,248388.154073583,0.0,1.0
2014-07-21,69.9,70.15,69.02,69.19,325700,43.3096740870064,43.4645727783047,42.7644306936363,42.8697618037192,525666.158426029,0.0,1.0
2014-07-22,70.68,71.0,70.64,70.83,233100,43.7929580038571,43.9912283287189,43.7681742132494,43.8858972186361,376213.636871684,0.0,1.0
2014-07-23,71.17,71.46,70.81,71.09,220100,44.0965594388018,44.2762419207078,43.8735053233322,44.0469918575863,355232.181361895,0.0,1.0
2014-07-24,71.19,71.39,70.98,71.25,225200,44.1089513341056,44.2328702871443,43.9788364334151,44.1461270200172,363463.367754197,0.0,1.0
2014-07-25,71.08,71.09,70.67,70.83,239500,44.0407959099344,44.0469918575863,43.7867620562052,43.8858972186361,386542.968814965,0.0,1.0
2014-07-28,71.76,72.09,71.23,71.42,734000,44.4621203502658,44.6665866227795,44.1337351247134,44.2514581301001,1184645.25724503,0.0,1.0
2014-07-29,71.1,71.74,71.09,71.62,300600,44.0531878052382,44.4497284549619,44.0469918575863,44.3753770831387,485155.809710975,0.0,1.0
2014-07-30,69.93,70.735,69.4,70.69,511700,43.3282619299622,43.8270357159427,42.9998767044098,43.799153951509,825862.36802763,0.0,1.0
2014-07-31,69.15,69.75,69.05,69.64,519000,42.8449780131115,43.2167348722274,42.7830185365921,43.1485794480561,837644.262275435,0.0,1.0
2014-08-01,69.44,69.79,68.6101,69.53,510100,43.0246604950175,43.2415186628351,42.5104587993836,43.0804240238849,823280.03504181,0.0,1.0
2014-08-04,71.23,71.39,70.2,70.21,360400,44.1337351247134,44.2328702871443,43.4955525165643,43.5017484642163,581670.505056005,0.0,1.0
2014-08-05,69.54,70.58,69.375,70.44,288000,43.0866199715368,43.7309985273378,42.9843868352799,43.6442552602107,464819.937447641,0.0,1.0
2014-08-06,68.86,69.27,68.67,68.96,638600,42.6652955312054,42.9193293849346,42.5475725258187,42.7272550077247,1030673.6529655,0.0,1.0
2014-08-07,68.28,69.0,67.62,68.99,580200,42.3059305673934,42.7520387983325,41.8969980223658,42.7458428506805,936418.498983058,0.0,1.0
2014-08-08,70.13,70.26,68.95,69.02,448600,43.4521808830008,43.5327282024759,42.7210590600728,42.7644306936363,724021.610899346,0.0,1.0
2014-08-11,71.7,71.72,70.78,70.78,422900,44.4249446643542,44.437336559658,43.8549174803764,43.8549174803764,682542.887314608,0.0,1.0
2014-08-12,71.79,71.88,71.16,71.31,348600,44.4807081932216,44.536471722089,44.0903634911498,44.1833027059288,562625.799285581,0.0,1.0
2014-08-13,71.92,72.13,71.56,71.91,694500,44.5612555126967,44.6913704133873,44.3382013972271,44.5550595650448,1120893.91165759,0.0,1.0
2014-08-14,71.49,71.58,71.27,71.32,141400,44.2948297636636,44.350593292531,44.1585189153211,44.1894986535807,228213.677621862,0.0,1.0
2014-08-15,70.59,71.36,70.11,71.22,290800,43.7371944749897,44.2142824441885,43.439788987697,44.1275391770614,469339.020172826,0.0,1.0
2014-08-18,71.13,71.22,70.57,70.82,163900,44.071775648194,44.1275391770614,43.7248025796858,43.8797012709841,264527.73523496,0.0,1.0
2014-08-19,70.82,71.18,70.68,70.86,391900,43.8797012709841,44.1027553864537,43.7929580038571,43.9044850615919,632510.185714342,0.0,1.0
2014-08-20,70.24,70.6,69.88,70.18,285100,43.5203363071721,43.7433904226416,43.2972821917025,43.4831606212605,460139.458910841,0.0,1.0
2014-08-21,70.84,71.08,70.55,70.65,382600,43.892093166288,44.0407959099344,43.712410684382,43.7743701609013,617500.375234261,0.0,1.0
2014-08-22,70.27,70.48,69.93,70.48,437800,43.5389241501279,43.6690390508184,43.3282619299622,43.6690390508184,706590.863245059,0.0,1.0
2014-08-25,70.82,70.84,70.27,70.45,289700,43.8797012709841,43.892093166288,43.5389241501279,43.6504512078627,467563.666245075,0.0,1.0
2014-08-26,71.69,71.78,71.29,71.29,450200,44.4187487167022,44.4745122455696,44.170910810625,44.170910810625,726603.943885167,0.0,1.0
2014-08-27,72.2,72.25,71.67,71.83,242800,44.7347420469508,44.7657217852105,44.4063568213984,44.5054919838293,391869.030598219,0.0,1.0
2014-08-28,71.43,71.51,70.74,71.08,364500,44.257654077752,44.3072216589675,43.8301336897687,44.0407959099344,588287.73333217,0.0,1.0
2014-08-29,70.59,71.2,70.55,71.0,287100,43.7371944749897,44.1151472817576,43.712410684382,43.9912283287189,463367.375143117,0.0,1.0
2014-09-02,70.51,70.95,70.27,70.85,344500,43.6876268937742,43.9602485904593,43.5389241501279,43.8982891139399,556008.571009418,0.0,1.0
2014-09-03,71.77,72.0,71.54,71.95,288500,44.4683162979177,44.6108230939121,44.3258095019233,44.5798433556525,465626.916505709,0.0,1.0
2014-09-04,71.79,72.65,71.53,72.4,343300,44.4807081932216,45.0135596912877,44.3196135542713,44.8586609999894,554071.821270052,0.0,1.0
2014-09-05,72.67,72.77,71.7775,72.05,380100,45.0259515865916,45.0879110631109,44.4729632586567,44.6418028321718,613465.479943917,0.0,1.0
2014-09-08,71.26,72.21,71.07,71.92,297800,44.1523229676692,44.7409379946027,44.0345999622824,44.5612555126967,480636.726985789,0.0,1.0
2014-09-09,69.75,70.54,69.3901,70.32,512900,43.2167348722274,43.70621473673,42.9937427162344,43.5699038883875,827799.117766996,0.0,1.0
2014-09-10,69.51,69.6,68.91,69.1,200300,43.068032128581,43.1237956574484,42.6962752694651,42.8139982748518,323275.81066237,0.0,1.0
2014-09-11,68.82,69.285,68.61,69.04,431600,42.6405117405977,42.9286233064125,42.5103968399071,42.7768225889402,696584.322925005,0.0,1.0
2014-09-12,68.17,68.59,67.87,68.49,520200,42.2377751432221,42.4980049446033,42.0518967136641,42.4360454680839,839581.012014801,0.0,1.0
2014-09-15,67.83,68.0,67.53,67.82,280800,42.0271129230564,42.1324440331393,41.8412344934984,42.0209169754045,453199.439011449,0.0,1.0
2014-09-16,69.06,69.58,67.75,67.9,580500,42.7892144842441,43.1114037621445,41.9775453418409,42.0704845566199,936902.6864179,0.0,1.0
2014-09-17,67.84,69.42,67.58,69.0,375700,42.0333088707083,43.0122685997136,41.8722142317581,42.7520387983325,606364.064232912,0.0,1.0
2014-09-18,68.5,68.93,68.03,68.25,256300,42.4422414157359,42.708667164769,42.151031876095,42.2873427244376,413657.465166077,0.0,1.0
2014-09-19,68.2,69.395,67.91,69.38,570600,42.2563629861779,42.9967787305838,42.0766805042719,42.9874848091059,920924.501068138,0.0,1.0
2014-09-22,66.3,67.64,65.98,67.58,448777,41.0791329323108,41.9093899176697,40.8808626074489,41.8722142317581,724307.281485901,0.0,1.0
2014-09-23,65.32,66.14,65.23,65.83,456979,40.4719300624214,40.9799977698799,40.416166533554,40.78792339267,737544.965954463,0.0,1.0
2014-09-24,66.49,66.61,65.27,66.03,404645,41.1968559376975,41.2712073095207,40.4409503241617,40.9118423457086,653080.081904515,0.0,1.0
2014-09-25,64.39,65.45,64.24,65.45,335055,39.8957069307917,40.5524773818965,39.8027677160127,40.5524773818965,540764.736602497,0.0,1.0
2014-09-26,65.0,65.25,64.42,64.62,148423,40.2736597375596,40.4285584288579,39.9142947737475,40.0382137267862,239548.505471497,0.0,1.0
2014-09-29,64.01,64.49,63.86,64.05,277564,39.6602609200183,39.957666407311,39.5673217052393,39.685044710626,447976.670547628,0.0,1.0
2014-09-30,64.14,64.35,63.67,63.91,443223,39.7408082394934,39.870923140184,39.4495986998526,39.598301443499,715343.358108874,0.0,1.0
2014-10-01,63.24,64.77,62.95,64.55,571556,39.1831729508195,40.1311529415651,39.0034904689135,39.9948420932226,922467.445027165,0.0,1.0
2014-10-02,63.87,64.32,62.77,63.88,738353,39.5735176528912,39.8523352972282,38.8919634111787,39.5797136005432,1191670.81692458,0.0,1.0
2014-10-03,64.06,64.21,63.33,63.75,341287,39.6912406582779,39.7841798730569,39.2389364796869,39.499166281068,550822.923582268,0.0,1.0
2014-10-06,65.49,65.77,65.275,65.45,609930,40.5772611725043,40.7507477067584,40.4440482979877,40.5524773818965,984401.47377583,0.0,1.0
2014-10-07,64.38,65.48,64.32,65.4,307175,39.8895109831398,40.5710652248523,39.8523352972282,40.5214976436369,495767.584324579,0.0,1.0
2014-10-08,66.05,66.26,63.62,64.53,745619,40.9242342410125,41.054349141703,39.4186189615929,39.9824501979188,1203397.83659643,0.0,1.0
2014-10-09,64.13,65.8775,63.795,65.65,563143,39.7346122918415,40.8173541440166,39.5270480455017,40.6763963349352,908889.215396099,0.0,1.0
2014-10-10,62.49,63.97,62.43,63.7,467246,38.7184768769246,39.6354771294106,38.681301191013,39.4681865428084,754115.473932848,0.0,1.0
2014-10-13,63.46,64.67,63.44,63.89,530232,39.319483799162,40.0691934650458,39.3070919038581,39.5859095481951,855772.239835894,0.0,1.0
2014-10-14,64.31,64.98,63.77,64.09,735519,39.8461393495763,40.2612678422557,39.5115581763719,39.7098285012337,1187096.85962344,0.0,1.0
2014-10-15,62.91,63.24,60.9,62.8,719113,38.9787066783057,39.1831729508195,37.7333212002674,38.9105512541345,1160618.26277009,0.0,1.0
2014-10-16,62.78,63.76,61.46,61.7,835964,38.8981593588306,39.50536222872,38.0802942687756,38.2289970124219,1349210.88259889,0.0,1.0
2014-10-17,64.1,64.66,63.76,64.11,624932,39.7160244488857,40.0629975173939,39.50536222872,39.7222203965376,1008614.07343413,0.0,1.0
2014-10-20,64.35,64.59,63.93,64.2,363348,39.870923140184,40.0196258838304,39.6106933388028,39.777983925405,586428.453582379,0.0,1.0
2014-10-21,66.0,66.35,65.59,65.65,342214,40.8932545027528,41.1101126705704,40.6392206490236,40.6763963349352,552319.062755927,0.0,1.0
2014-10-22,65.15,65.68,64.81,65.38,615134,40.3665989523386,40.694984177891,40.1559367321729,40.509105748333,992800.511812211,0.0,1.0
2014-10-23,65.53,65.84,65.34,65.64,310660,40.602044963112,40.7941193403219,40.4843219577253,40.6702003872832,501392.228359319,0.0,1.0
2014-10-24,65.97,66.12,65.4,65.78,400964,40.874666659797,40.967605874576,40.5214976436369,40.7569436544103,647139.102079013,0.0,1.0
2014-10-27,66.28,66.305,65.24,65.34,332341,41.0667410370069,41.0822309061367,40.4223624812059,40.4843219577253,536384.4542753,0.0,1.0
2014-10-28,67.9,67.96,67.14,67.18,396807,42.0704845566199,42.1076602425315,41.5995925350731,41.6243763256808,640429.878190229,0.0,1.0
2014-10-29,67.69,68.79,67.25,68.35,364175,41.9403696559293,42.6219238976419,41.6677479592443,42.3493022009569,587763.196944426,0.0,1.0
2014-10-30,68.55,68.85,67.73,67.96,224338,42.4732211539955,42.6590995835535,41.9651534465371,42.1076602425315,362072.135858086,0.0,1.0
2014-10-31,68.39,69.0,68.05,68.77,620150,42.3740859915646,42.7520387983325,42.1634237713989,42.609532002338,1000896.12572276,0.0,1.0
2014-11-03,68.68,69.08,68.52,68.77,424377,42.5537684734706,42.8016063795479,42.4546333110397,42.609532002338,684926.703452144,0.0,1.0
2014-11-04,68.57,68.905,68.18,68.68,693386,42.4856130492994,42.6931772956391,42.243971090874,42.5537684734706,1119095.96231621,0.0,1.0
2014-11-05,67.58,67.73,67.1,67.44,286705,41.8722142317581,41.9651534465371,41.5748087444653,41.785470964631,462729.861687242,0.0,1.0
2014-11-06,66.04,67.87,65.79,67.3,624644,40.9180382933605,42.0518967136641,40.7631396020622,41.698727697504,1008149.25349668,0.0,1.0
2014-11-07,66.84,66.95,66.24,66.34,444606,41.4137141055151,41.4818695296864,41.0419572463992,41.1039167229185,717575.462183492,0.0,1.0
2014-11-10,67.21,67.76,67.04,67.6,281658,41.6429641686366,41.9837412894929,41.5376330585538,41.884606127062,454584.215075096,0.0,1.0
2014-11-11,67.87,68.04,67.33,67.41,191357,42.0518967136641,42.157227823747,41.7173155404598,41.7668831216752,308842.183229751,0.0,1.0
2014-11-12,67.89,68.49,67.6,67.99,265773,42.064288608968,42.4360454680839,41.884606127062,42.1262480854873,428946.490400249,0.0,1.0
2014-11-13,68.17,68.76,67.94,68.29,297722,42.2377751432221,42.6033360546861,42.0952683472277,42.3121265150453,480510.838252731,0.0,1.0
2014-11-14,70.39,70.44,69.12,69.12,547713,43.6132755219511,43.6442552602107,42.8263901701557,42.8263901701557,883985.841664095,0.0,1.0
2014-11-17,69.46,69.62,68.994,69.19,299382,43.0370523903213,43.1361875527523,42.7483212297413,42.8697618037192,483190.00872552,0.0,1.0
2014-11-18,70.27,70.3,69.76,69.76,266123,43.5389241501279,43.5575119930837,43.2229308198793,43.2229308198793,429511.375740897,0.0,1.0
2014-11-19,69.77,70.19,69.192,69.68,339908,43.2291267675313,43.4893565689124,42.8710009932496,43.1733632386639,548597.275340113,0.0,1.0
2014-11-20,68.68,69.0125,68.64,68.94,261797,42.5537684734706,42.7597837328974,42.5289846828629,42.7148631124209,422529.392930486,0.0,1.0
2014-11-21,71.69,71.9,70.74,70.74,731847,44.4187487167022,44.5488636173928,43.8301336897687,43.8301336897687,1181170.40542099,0.0,1.0
2014-11-24,70.85,71.43,70.73,71.35,335495,43.8982891139399,44.257654077752,43.8239377421168,44.2080864965365,541474.878173598,0.0,1.0
2014-11-25,70.53,71.09,70.46,70.61,426363,43.7000187890781,44.0469918575863,43.6566471555146,43.7495863702936,688132.024270793,0.0,1.0
2014-11-26,70.59,70.59,70.11,70.28,306656,43.7371944749897,43.7371944749897,43.439788987697,43.5451200977798,494929.940062304,0.0,1.0
2014-11-28,68.08,69.62,68.03,69.62,449620,42.1820116143547,43.1361875527523,42.151031876095,43.1361875527523,725667.848177806,0.0,1.0
2014-12-01,67.18,67.76,67.115,67.58,449045,41.6243763256808,41.9837412894929,41.5841026659432,41.8722142317581,724739.822261027,0.0,1.0
2014-12-02,67.78,68.06,67.54,67.9,325259,41.9961331847967,42.1696197190508,41.8474304411504,42.0704845566199,524954.402896813,0.0,1.0
2014-12-03,67.58,67.86,67.3001,67.6,204687,41.8722142317581,42.0457007660122,41.6987896569805,41.884606127062,330356.244917865,0.0,1.0
2014-12-04,66.73,67.03,66.58,66.85,370841,41.3455586813439,41.5314371109018,41.2526194665649,41.419910053167,598521.841746598,0.0,1.0
2014-12-05,66.05,66.33,65.77,66.22,305293,40.9242342410125,41.0977207752666,40.7507477067584,41.0295653510953,492730.115150008,0.0,1.0
2014-12-08,64.42,65.02,64.07,64.96,334370,39.9142947737475,40.2860516328634,39.6974366059299,40.2488759469518,539659.175292943,0.0,1.0
2014-12-09,64.21,64.23,63.77,63.98,538833,39.7841798730569,39.7965717683608,39.5115581763719,39.6416730770625,869653.893592794,0.0,1.0
2014-12-10,62.86,63.59,62.75,63.46,609055,38.9477269400461,39.4000311186371,38.8795715158748,39.319483799162,982989.26042421,0.0,1.0
2014-12-11,61.41,62.56,61.33,62.53,1239557,38.0493145305159,38.7618485104881,37.9997469493004,38.7432606675323,2000593.08056523,0.0,1.0
2014-12-12,60.98,61.98,60.93,61.72,874123,37.7828887814828,38.402483546676,37.7519090432232,38.2413889077258,1410797.91035258,0.0,1.0
2014-12-15,59.8,61.2,59.5,61.14,838904,37.0517669585548,37.9191996298253,36.8658885289968,37.8820239439137,1353955.91946033,0.0,1.0
2014-12-16,59.86,60.95,58.98,59.55,1585604,37.0889426444664,37.764300938527,36.5436992510964,36.8968682672565,2559098.44478031,0.0,1.0
2014-12-17,61.49,62.91,60.09,60.36,1368792,38.5964774284685,39.4877930561872,37.7177155419852,37.8871910486642,2180691.75447392,0.803098,1.0
2014-12-18,65.03,65.03,64.24,64.31,789806,40.8184896271476,40.8184896271476,40.3226168483463,40.3665549426705,1258279.87877927,0.0,1.0
2014-12-19,64.71,65.0687,64.29,64.46,587996,40.61762976738,40.8427811164383,40.354001201435,40.4607080019366,936766.162326816,0.0,1.0
2014-12-22,64.24,64.5,63.96,64.34,312998,40.3226168483463,40.4858154844075,40.1468644710497,40.3853855545237,498652.941985947,0.0,1.0
2014-12-23,64.11,64.25,63.92,64.24,295946,40.2410175303158,40.3288937189641,40.1217569885787,40.3226168483463,471486.538473002,0.0,1.0
2014-12-24,64.18,64.33,63.86,63.86,87423,40.2849556246399,40.379108683906,40.0840957648723,40.0840957648723,139278.002246779,0.0,1.0
2014-12-26,64.69,64.97,64.51,64.51,199765,40.6050760261445,40.7808284034412,40.4920923550253,40.4920923550253,318255.723537603,0.0,1.0
2014-12-29,65.07,65.58,64.95,65.23,314285,40.8435971096186,41.1637175111232,40.7682746622057,40.9440270395024,500703.326769031,0.0,1.0
2014-12-30,65.2,65.34,64.83,65.21,474778,40.9251964276492,41.0130726162975,40.6929522147929,40.9314732982669,756392.841137015,0.0,1.0
2014-12-31,64.82,65.31,64.64,65.12,176697,40.6866753441751,40.9942420044443,40.5736916730558,40.8749814627073,281504.926197902,0.0,1.0
2015-01-02,63.51,64.17,63.29,64.17,715015,39.8644052932515,40.2786787540222,39.7263141396613,40.2786787540222,1139126.55452777,0.0,1.0
2015-01-05,61.69,62.46,61.5,62.45,587585,38.7220148408233,39.2053338783891,38.6027542990862,39.1990570077713,936111.377442706,0.0,1.0
2015-01-06,63.13,64.0,62.78,63.15,755714,39.6258842097775,40.1719719535206,39.4061937381567,39.6384379510129,1203966.18956021,0.0,1.0
2015-01-07,65.02,65.12,64.08,64.4,1053676,40.8122127565299,40.8749814627073,40.2221869184625,40.4230467782302,1678664.51958154,0.0,1.0
2015-01-08,66.14,66.53,65.7,65.9,726950,41.5152222657165,41.7600202198083,41.239039958536,41.3645773708908,1158140.80657603,0.0,1.0
2015-01-09,65.49,65.77,65.13,65.6,278098,41.1072256755635,41.2829780528602,40.881258333325,41.1762712523587,443051.987106652,0.0,1.0
2015-01-12,64.75,65.03,64.5,64.85,231742,40.642737249851,40.8184896271476,40.4858154844075,40.7055059560283,369199.899301935,0.0,1.0
2015-01-13,65.5,66.47,65.06,65.96,454506,41.1135025461813,41.7223589961018,40.8373202390008,41.4022385945972,724096.492789936,0.0,1.0
2015-01-14,64.86,65.12,64.3075,64.56,438399,40.7117828266461,40.8749814627073,40.3649857250161,40.5234767081139,698435.616565272,0.0,1.0
2015-01-15,64.44,65.78,64.37,65.72,318900,40.4481542607011,41.2892549234779,40.4042161663769,41.2515936997715,508055.716647769,0.0,1.0
2015-01-16,65.12,65.22,64.06,64.25,1370352,40.8749814627073,40.9377501688846,40.2096331772271,40.3288937189641,2183177.0693625,0.0,1.0
2015-01-20,65.25,65.43,64.68,64.94,401047,40.9565807807378,41.0695644518571,40.5987991555268,40.761997791588,638928.256489301,0.0,1.0
2015-01-21,67.11,67.22,66.08,66.17,635234,42.124078715637,42.1931242924321,41.4775610420101,41.5340528775697,1012023.40893393,0.0,1.0
2015-01-22,68.8,69.37,67.02,67.53,522720,43.1848698500347,43.5426514752457,42.0675868800774,42.387707281582,832771.665745129,0.0,1.0
2015-01-23,67.87,68.26,67.81,67.97,323675,42.6011208825851,42.8459188366769,42.5634596588787,42.6638895887625,515663.010617644,0.0,1.0
2015-01-26,69.14,69.29,68.37,68.47,660366,43.3982834510378,43.4924365103038,42.914964413472,42.9777331196494,1052062.4690493,0.0,1.0
2015-01-27,68.13,68.51,67.83,68.08,378399,42.7643195186463,43.0028406021203,42.5760134001141,42.7329351655576,602846.582388833,0.0,1.0
2015-01-28,68.37,69.54,68.25,69.18,381386,42.914964413472,43.6493582757473,42.8396419660591,43.4233909335087,607605.32314025,0.0,1.0
2015-01-29,69.02,69.13,68.17,68.93,366568,43.3229610036249,43.39200658042,42.7894270011172,43.2664691680653,583998.01799981,0.0,1.0
2015-01-30,67.58,68.7,67.455,68.38,604801,42.4190916346707,43.1221011438573,42.340630751949,42.9212412840897,963539.057649066,0.0,1.0
2015-02-02,69.62,69.815,68.45,68.45,464079,43.6995732406892,43.8219722177351,42.9651793784139,42.9651793784139,739347.723192787,0.0,1.0
2015-02-03,71.42,71.43,70.32,70.32,655940,44.8294099518819,44.8356868224997,44.1389541839308,44.1389541839308,1045011.18462822,0.0,1.0
2015-02-04,69.16,70.47,69.15,70.02,1098947,43.4108371922732,44.2331072431969,43.4045603216555,43.9506480653987,1750788.03901824,0.0,1.0
2015-02-05,71.37,71.4,69.96,70.27,332586,44.7980255987933,44.8168562106465,43.9129868416922,44.1075698308421,529859.575343414,0.0,1.0
2015-02-06,69.44,70.48,69.21,70.17,427886,43.5865895695699,44.2393841138146,43.4422215453619,44.0448011246647,681686.82462699,0.0,1.0
2015-02-09,69.14,69.53,69.045,69.08,344244,43.3982834510378,43.6430814051295,43.3386531801693,43.3606222273313,548432.524683896,0.0,1.0
2015-02-10,68.47,68.665,68.03,68.35,391846,42.9777331196494,43.1001320966952,42.7015508124689,42.9024106722365,624269.678098342,0.0,1.0
2015-02-11,67.09,67.34,65.75,67.27,459991,42.1115249744016,42.268446739845,41.2704243116247,42.2245086455208,732834.923664232,0.0,1.0
2015-02-12,68.69,68.83,67.71,67.8,304496,43.1158242732396,43.2037004618879,42.5006909527013,42.5571827882609,485107.975843145,0.0,1.0
2015-02-13,69.63,69.81,68.82,68.82,429555,43.7058501113069,43.8188337824262,43.1974235912702,43.1974235912702,684345.792927665,0.0,1.0
2015-02-17,69.15,69.6,68.765,69.36,452145,43.4045603216555,43.6870194994537,43.1629008028726,43.536374604628,720335.064295094,0.0,1.0
2015-02-18,68.7,68.75,67.67,67.87,271323,43.1221011438573,43.153485496946,42.4755834702303,42.6011208825851,432258.391997562,0.0,1.0
2015-02-19,68.6,69.18,68.04,68.17,556270,43.0593324376799,43.4233909335087,42.7078276830866,42.7894270011172,886221.867355455,0.0,1.0
2015-02-20,69.63,69.73,68.8,68.95,288038,43.7058501113069,43.7686188174843,43.1848698500347,43.2790229093008,458887.903768548,0.0,1.0
2015-02-23,69.45,69.82,69.25,69.75,324418,43.5928664401876,43.8251106530439,43.4673290278329,43.7811725587198,516846.721490862,0.0,1.0
2015-02-24,70.5,70.76,69.16,69.64,594423,44.2519378550501,44.4151364911113,43.4108371922732,43.7121269819246,947005.341037681,0.0,1.0
2015-02-25,70.09,70.415,69.75,69.93,213580,43.9945861597228,44.1985844547993,43.7811725587198,43.894156229839,340265.098656728,0.0,1.0
2015-02-26,69.52,69.95,69.42,69.76,149449,43.6368045345118,43.9067099710745,43.5740358283344,43.7874494293375,238094.759477242,0.0,1.0
2015-02-27,68.46,69.02,68.36,68.52,387915,42.9714562490316,43.3229610036249,42.9086875428542,43.009117472738,618007.003209217,0.0,1.0
2015-03-02,67.78,67.94,67.32,67.73,423485,42.5446290470255,42.6450589769093,42.2558929986095,42.5132446939368,674675.368970148,0.0,1.0
2015-03-03,67.29,67.66,67.15,67.39,468500,42.2370623867563,42.4693065996126,42.149186198108,42.2998310929337,746391.041861022,0.0,1.0
2015-03-04,67.14,68.0,66.64,67.47,452368,42.1429093274903,42.6827202006157,41.8290657966034,42.3500460578756,720690.336872115,0.0,1.0
2015-03-05,67.21,68.18,66.8801,67.78,1229475,42.1868474218144,42.795703871735,41.9797734601352,42.5446290470255,1958738.79656794,0.0,1.0
2015-03-06,65.44,66.37,65.13,66.3,711833,41.0758413224749,41.6595902899245,40.881258333325,41.6156521956003,1134057.14941527,0.0,1.0
2015-03-09,65.29,65.75,65.2,65.6,580387,40.9816882632088,41.2704243116247,40.9251964276492,41.1762712523587,924643.879642674,0.0,1.0
2015-03-10,62.92,63.98,62.85,63.63,488260,39.494069926805,40.1594182122852,39.4501318324808,39.9397277406644,777871.697116461,0.0,1.0
2015-03-11,63.92,64.21,63.46,63.74,418467,40.1217569885787,40.3037862364931,39.8330209401628,40.0087733174595,666680.93941186,0.0,1.0
2015-03-12,63.79,64.7499,63.7,64.68,521311,40.0401576705482,40.6426744811448,39.9836658349885,40.5987991555268,830526.916592552,0.0,1.0
2015-03-13,62.76,63.215,62.31,63.18,588253,39.3936399969212,39.6792376100282,39.111180819123,39.6572685628662,937175.602023204,0.0,1.0
2015-03-16,63.69,64.09,63.1,63.58,431943,39.9773889643708,40.2284637890803,39.6070535979243,39.9083433875757,688150.236487887,0.0,1.0
2015-03-17,64.62,64.67,63.425,63.52,427012,40.5611379318204,40.5925222849091,39.8110518930007,39.8706821638692,680294.411029153,0.0,1.0
2015-03-18,67.33,67.42,64.05,64.41,1065258,42.2621698692273,42.3186617047869,40.2033563066093,40.4293236488479,1697116.38947873,0.0,1.0
2015-03-19,65.03,66.28,64.84,66.28,676713,40.8184896271476,41.6030984543648,40.6992290854106,41.6030984543648,1078105.70141067,0.0,1.0
2015-03-20,66.68,66.93,65.9,66.14,538591,41.8541732790743,42.0110950445178,41.3645773708908,41.5152222657165,858056.558435367,0.0,1.0
2015-03-23,67.33,67.54,66.88,67.16,334791,42.2621698692273,42.3939841521998,41.9797106914291,42.1554630687257,533372.472349398,0.0,1.0
2015-03-24,68.46,68.655,68.01,68.34,555683,42.9714562490316,43.0938552260775,42.6889970712334,42.8961338016188,885286.687971095,0.0,1.0
2015-03-25,66.85,68.34,66.83,68.24,550685,41.9608800795759,42.8961338016188,41.9483263383404,42.8333650954414,877324.121424197,0.0,1.0
2015-03-26,65.97,66.81,65.5,66.77,710059,41.4085154652149,41.9357725971049,41.1135025461813,41.910665114634,1131230.90030479,0.0,1.0
2015-03-27,66.41,66.63,66.01,66.23,658616,41.6846977723954,41.8227889259856,41.4336229476859,41.5717141012761,1049274.45555248,0.0,1.0
2015-03-30,66.93,67.08,66.41,66.82,548169,42.0110950445178,42.1052481037838,41.6846977723954,41.9420494677226,873315.754591065,0.0,1.0
2015-03-31,67.02,67.24,66.32,66.56,484030,42.0675868800774,42.2056780336676,41.6282059368358,41.7788508316615,771132.670207023,0.0,1.0
2015-04-01,68.41,68.61,67.57,67.86,1242747,42.9400718959429,43.0656093082977,42.412814764053,42.5948440119674,1979883.09092777,0.0,1.0
2015-04-02,69.27,69.5,68.47,68.51,436707,43.4798827690684,43.6242507932763,42.9777331196494,43.0028406021203,695740.005801496,0.0,1.0
2015-04-06,70.55,71.41,69.62,70.42,298950,44.2833222081388,44.8231330812642,43.6995732406892,44.2017228901082,476272.362784103,0.0,1.0
2015-04-07,69.66,71.29,69.6,70.21,468141,43.7246807231601,44.7478106338514,43.6870194994537,44.0699086071357,745819.100806533,0.0,1.0
2015-04-08,70.24,70.87,69.91,70.56,593538,44.0887392189889,44.4841820679064,43.8816024886036,44.2895990787565,945595.402783579,0.0,1.0
2015-04-09,70.18,71.07,69.9301,70.84,756581,44.0510779952825,44.6097194802611,43.8942189985452,44.4653514560532,1205347.45110406,0.0,1.0
2015-04-10,70.51,70.6,70.05,70.2,241127,44.2582147256678,44.3147065612275,43.9694786772519,44.063631736518,384151.6173977,0.0,1.0
2015-04-13,69.47,70.71,69.41,70.4,386255,43.6054201814231,44.3837521380226,43.5677589577167,44.1891691488727,615362.373263669,0.0,1.0
2015-04-14,70.11,70.3695,69.41,69.74,224375,44.0071399009583,44.1700246934886,43.5677589577167,43.774895688102,357463.159055639,0.0,1.0
2015-04-15,69.81,70.0,68.7,69.41,539612,43.8188337824262,43.9380943241632,43.1221011438573,43.5677589577167,859683.165166936,0.0,1.0
2015-04-16,71.3,71.75,70.5,70.5,742750,44.7540875044691,45.0365466822673,44.2519378550501,44.2519378550501,1183312.58557582,0.0,1.0
2015-04-17,69.95,70.59,69.35,70.59,591290,43.9067099710745,44.3084296906097,43.5300977340103,44.3084296906097,942014.000303102,0.0,1.0
2015-04-20,69.27,69.62,68.91,69.26,291610,43.4798827690684,43.6995732406892,43.2539154268298,43.4736058984506,464578.637603185,0.0,1.0
2015-04-21,69.71,70.32,69.66,69.962,283609,43.7560650762488,44.1389541839308,43.7246807231601,43.9142422158158,451831.839895758,0.0,1.0
2015-04-22,69.49,70.0,69.32,69.85,149793,43.6179739226586,43.9380943241632,43.511267122157,43.8439412648971,238642.803273187,0.0,1.0
2015-04-23,70.45,70.77,69.47,69.62,137300,44.2205535019614,44.421413361729,43.6054201814231,43.6995732406892,218739.573207083,0.0,1.0
2015-04-24,70.72,70.97,70.41,70.79,305151,44.3900290086403,44.5469507740837,44.1954460194904,44.4339671029645,486151.489466238,0.0,1.0
2015-04-27,71.03,71.47,70.92,71.01,287090,44.5846119977902,44.8607943049706,44.5155664209951,44.5720582565547,457377.59702856,0.0,1.0
2015-04-28,72.59,73.08,71.74,71.74,469581,45.5638038141572,45.8713704744264,45.0302698116495,45.0302698116495,748113.237626768,0.0,1.0
2015-04-29,71.83,72.56,71.47,71.91,322485,45.0867616472092,45.544973202304,44.8607943049706,45.1369766121511,513767.161439811,0.0,1.0
2015-04-30,70.69,71.19,70.55,71.19,503511,44.3711983967871,44.685041927674,44.2833222081388,44.685041927674,802168.836453542,0.0,1.0
2015-05-01,70.62,71.44,69.93,70.76,302584,44.3272603024629,44.8419636931174,43.894156229839,44.4151364911113,482061.871954056,0.0,1.0
2015-05-04,69.8,70.11,69.73,69.98,449014,43.8125569118084,44.0071399009583,43.7686188174843,43.9255405829277,715346.909861654,0.0,1.0
2015-05-05,69.99,70.72,69.85,70.44,1012039,43.9318174535455,44.3900290086403,43.8439412648971,44.2142766313437,1612330.5093148,0.0,1.0
2015-05-06,68.87,69.56,68.72,69.56,545598,43.2288079443589,43.6619120169827,43.1346548850928,43.6619120169827,869219.764476604,0.0,1.0
2015-05-07,68.06,68.29,67.83,68.19,456799,42.7203814243221,42.8647494485301,42.5760134001141,42.8019807423527,727749.587046047,0.0,1.0
2015-05-08,69.04,69.48,68.74,68.74,347491,43.3355147448604,43.6116970520408,43.1472086263283,43.1472086263283,553605.484583411,0.0,1.0
2015-05-11,67.96,69.22,67.7928,68.69,203964,42.6576127181447,43.4484984159797,42.5526634414162,43.1158242732396,324945.362779384,0.0,1.0
2015-05-12,67.94,68.24,67.25,67.45,241587,42.6450589769093,42.8333650954414,42.2119549042854,42.3374923166401,384884.466659719,0.0,1.0
2015-05-13,69.08,69.86,68.57,68.57,318661,43.3606222273313,43.8502181355149,43.0405018258267,43.0405018258267,507674.953661633,0.0,1.0
2015-05-14,69.61,69.8,69.32,69.53,322376,43.6932963700714,43.8125569118084,43.511267122157,43.6430814051295,513593.508027724,0.0,1.0
2015-05-15,70.12,70.17,69.485,69.59,221637,44.0134167715761,44.0448011246647,43.6148354873497,43.680742628836,353101.112796053,0.0,1.0
2015-05-18,69.53,70.02,69.42,69.66,247512,43.6430814051295,43.9506480653987,43.5740358283344,43.7246807231601,394323.883784643,0.0,1.0
2015-05-19,69.46,69.64,69.11,69.18,285319,43.5991433108054,43.7121269819246,43.3794528391846,43.4233909335087,454556.127369786,0.0,1.0
2015-05-20,69.77,70.05,69.2,69.39,276815,43.7937262999552,43.9694786772519,43.4359446747442,43.5552052164812,441007.974925846,0.0,1.0
2015-05-21,69.6,69.73,69.0703,69.36,169146,43.6870194994537,43.7686188174843,43.3545336628321,43.536374604628,269475.046246797,0.0,1.0
2015-05-22,69.11,69.53,68.94,69.28,314622,43.3794528391846,43.6430814051295,43.272746038683,43.4861596396861,501240.218510988,0.0,1.0
2015-05-26,66.36,67.21,66.1,66.94,773752,41.6533134193067,42.1868474218144,41.4901147832455,42.0173719151355,1232703.43953479,0.0,1.0
2015-05-27,66.58,66.63,65.31,65.7,560001,41.7914045728969,41.8227889259856,40.9942420044443,41.239039958536,892165.91213066,0.0,1.0
2015-05-28,65.96,66.03,65.38,65.92,299199,41.4022385945972,41.4461766889214,41.0381800987684,41.3771311121263,476669.057275935,0.0,1.0
2015-05-29,65.01,65.31,64.81,65.31,533473,40.8059358859121,40.9942420044443,40.6803984735574,40.9942420044443,849902.813820118,0.0,1.0
2015-06-01,64.15,64.72,63.9,64.72,628511,40.2661250127867,40.6239066379977,40.1092032473433,40.6239066379977,1001312.65765446,0.0,1.0
2015-06-02,64.37,64.78,63.785,63.96,740827,40.4042161663769,40.6615678617042,40.0370192352393,40.1468644710497,1180248.95703047,0.0,1.0
2015-06-03,62.96,63.54,62.94,63.2,450915,39.5191774092759,39.8832359051047,39.5066236680405,39.6698223041016,718375.489094477,0.0,1.0
2015-06-04,61.78,62.84,61.7,62.56,454524,38.7785066763829,39.4438549618631,38.728291711441,39.2681025845664,724125.16950019,0.0,1.0
2015-06-05,61.67,62.13,61.22,61.44,391298,38.7094610995878,38.9981971480037,38.4270019217896,38.5650930753798,623396.631586198,0.0,1.0
2015-06-08,62.14,62.35,61.73,62.23,242499,39.0044740186215,39.1362883015939,38.7471223232942,39.0609658541811,386337.419979201,0.0,1.0
2015-06-09,61.97,62.72,61.87,62.51,218210,38.8977672181199,39.3685325144502,38.8349985119425,39.2367182314777,347641.38579401,0.0,1.0
2015-06-10,63.97,64.12,63.44,63.63,427595,40.1531413416674,40.2472944009335,39.8204671989273,39.9397277406644,681223.217811235,0.0,1.0
2015-06-11,63.57,63.96,63.15,63.96,236792,39.9020665169579,40.1468644710497,39.6384379510129,40.1468644710497,377245.309678453,0.0,1.0
2015-06-12,63.65,63.77,63.14,63.52,387105,39.9522814818998,40.0276039293127,39.6321610803952,39.8706821638692,616716.551247835,0.0,1.0
2015-06-15,62.82,63.02,62.54,63.02,200552,39.4313012206276,39.5568386329824,39.2555488433309,39.5568386329824,319509.533035884,0.0,1.0
2015-06-16,62.92,63.12,62.49,62.93,257482,39.494069926805,39.6196073391597,39.2241644902423,39.5003467974227,410207.594963627,0.0,1.0
2015-06-17,63.76,64.13,62.3,62.71,300651,40.0213270586949,40.2535712715512,39.1049039485052,39.3622556438325,478982.311903006,0.0,1.0
2015-06-18,64.28,65.01,64.21,64.39,550586,40.3477243308173,40.8059358859121,40.3037862364931,40.4167699076124,877166.399517806,0.0,1.0
2015-06-19,64.3,64.92,64.25,64.31,436290,40.3602780720528,40.7494440503525,40.3288937189641,40.3665549426705,695075.66201397,0.0,1.0
2015-06-22,65.45,65.9,64.94,64.94,218270,41.0821181930926,41.3645773708908,40.761997791588,40.761997791588,347736.974828186,0.0,1.0
2015-06-23,66.16,66.21,65.63,65.74,344207,41.527776006952,41.5591603600407,41.1951018642119,41.264147441007,548373.57811282,0.0,1.0
2015-06-24,66.08,66.66,66.06,66.28,234580,41.4775610420101,41.8416195378388,41.4650073007746,41.6030984543648,373721.260618481,0.0,1.0
2015-06-25,66.75,67.22,66.58,67.01,371411,42.2565313563513,42.554067981632,42.1489117259307,42.42112608523,586694.7298852,0.571017,1.0
2015-06-26,65.5,66.09,65.45,66.09,368495,41.4652105444347,41.8387139676593,41.433557711958,41.8387139676593,582088.507042188,0.0,1.0
2015-06-29,63.75,64.44,63.54,64.41,443263,40.3573614077513,40.7941704959293,40.2244195113493,40.7751787964433,700194.840898904,0.0,1.0
2015-06-30,65.44,65.97,65.28,65.97,494719,41.4272271454627,41.7627471697153,41.3259380815373,41.7627471697153,781476.666210951,0.0,1.0
2015-07-01,65.08,65.52,64.68,65.31,358040,41.1993267516306,41.4778716774253,40.9461040918173,41.3449297810233,565573.39736329,0.0,1.0
2015-07-02,65.65,66.055,65.41,65.59,426934,41.5601690418647,41.8165569849257,41.4082354459767,41.5221856428927,674400.940760525,0.0,1.0
2015-07-06,63.01,63.45,62.75,63.32,484071,39.8888994870966,40.1674444128913,39.7243047582179,40.0851470484519,764656.686501634,0.0,1.0
2015-07-07,61.81,62.46,60.69,62.38,745483,39.1292315076566,39.5407183298533,38.4202080601792,39.4900737978906,1177592.87506026,0.0,1.0
2015-07-08,60.49,61.15,60.42,60.9,1379464,38.2935967302726,38.7114141189646,38.2492827648052,38.5531499565812,2179053.0136866,0.0,1.0
2015-07-09,62.54,63.15,62.5,62.92,487134,39.5913628618159,39.9775274180313,39.5660405958346,39.8319243886386,769495.116051751,0.0,1.0
2015-07-10,63.75,64.08,63.36,63.7,440311,40.3573614077513,40.5662701020973,40.1104693144333,40.3257085752746,695531.751107215,0.0,1.0
2015-07-13,64.39,64.66,63.56,63.57,471144,40.7625176634526,40.9334429588266,40.2370806443399,40.2434112108353,744236.713013434,0.0,1.0
2015-07-14,64.72,64.81,64.235,64.37,286135,40.9714263577986,41.0284014562566,40.664393882775,40.749856530462,451989.565564029,0.0,1.0
2015-07-15,64.25,64.65,64.15,64.36,270849,40.673889732518,40.9271123923313,40.6105840675646,40.7435259639666,427843.227299881,0.0,1.0
2015-07-16,65.04,65.2,64.67,64.67,474586,41.1740044856493,41.2752935495746,40.939773525322,40.939773525322,749673.825162144,0.0,1.0
2015-07-17,65.15,65.39,65.07,65.32,711155,41.243640717098,41.395574312986,41.1929961851353,41.3512603475186,1123367.08021978,0.0,1.0
2015-07-20,65.2,65.35,64.685,64.93,378724,41.2752935495746,41.3702520470046,40.949269375065,41.1043682542007,598246.618654381,0.0,1.0
2015-07-21,65.27,65.69,64.94,65.1,269247,41.319607515042,41.585491307846,41.110698820696,41.2119878846213,425312.64808366,0.0,1.0
2015-07-22,63.64,64.33,63.51,64.24,261492,40.2877251763026,40.7245342644806,40.2054278118633,40.6675591660226,413062.559555696,0.0,1.0
2015-07-23,63.59,64.365,63.53,64.19,227687,40.2560723438259,40.7466912472143,40.2180889448539,40.635906333546,359662.915108523,0.0,1.0
2015-07-24,61.75,62.18,61.43,61.65,718469,39.0912481086846,39.3634624679839,38.8886699808339,39.0279424437312,1134920.54862642,0.0,1.0
2015-07-27,61.53,62.0,61.38,61.86,441835,38.9519756457872,39.2495122710679,38.8570171483572,39.1608843401333,697939.118601299,0.0,1.0
2015-07-28,61.16,61.47,60.79,61.37,466844,38.7177446854599,38.9139922468152,38.4835137251326,38.8506865818619,737444.271921203,0.0,1.0
2015-07-29,62.07,62.69,61.3,61.53,542736,39.2938262365353,39.6863213592459,38.8063726163946,38.9519756457872,857326.118286677,0.0,1.0
2015-07-30,61.17,61.31,60.715,60.94,302805,38.7240752519552,38.8127031828899,38.4360344764176,38.5784722225626,478322.122077396,0.0,1.0
2015-07-31,62.28,62.5,61.78,61.78,945969,39.4267681329373,39.5660405958346,39.1102398081706,39.1102398081706,1494288.07152931,0.0,1.0
2015-08-03,60.93,61.66,60.59,61.66,530016,38.5721416560672,39.0342730102266,38.3569023952259,39.0342730102266,837233.129753383,0.0,1.0
2015-08-04,62.08,62.87,61.53,61.53,441922,39.3001568030306,39.8002715561619,38.9519756457872,38.9519756457872,698076.547060606,0.0,1.0
2015-08-05,61.6,62.45,61.44,62.12,273745,38.9962896112546,39.5343877633579,38.8950005473292,39.3254790690119,432417.857393625,0.0,1.0
2015-08-06,61.9,62.03,61.45,61.79,363070,39.1862066061146,39.2685039705539,38.9013311138246,39.1165703746659,573518.973803735,0.0,1.0
2015-08-07,61.73,62.21,61.52,61.52,302850,39.0785869756939,39.3824541674699,38.9456450792919,38.9456450792919,478393.205763245,0.0,1.0
2015-08-10,62.69,62.84,61.5,61.65,354208,39.6863213592459,39.7812798566759,38.9329839463012,39.0279424437312,559520.226603888,0.0,1.0
2015-08-11,61.77,62.09,61.05,62.07,935666,39.1039092416752,39.3064873695259,38.6481084540112,39.2938262365353,1478013.06674483,0.0,1.0
2015-08-12,59.89,60.84,59.24,60.84,736509,37.9137627405525,38.5151665576092,37.5022759183559,38.5151665576092,1163417.20846453,0.0,1.0
2015-08-13,60.31,60.62,59.76,60.16,607170,38.1796465333566,38.3758940947119,37.8314653761132,38.0846880359265,959108.478597553,0.0,1.0
2015-08-14,59.35,59.93,59.27,59.71,265060,37.5719121498045,37.9390850065339,37.5212676178419,37.7998125436365,418698.706024784,0.0,1.0
2015-08-17,58.75,59.04,58.52,58.76,344292,37.1920781600845,37.3756645884492,37.0464751306918,37.1984087265798,543856.541517712,0.0,1.0
2015-08-18,58.85,58.92,58.2,58.36,425904,37.2553838250379,37.2996977905052,36.8438970028412,36.9451860667665,672773.914173316,0.0,1.0
2015-08-19,58.29,59.07,57.56,58.29,761581,36.9008721012992,37.3946562879352,36.4387407471398,36.9008721012992,1203021.87894462,0.0,1.0
2015-08-20,57.25,57.89,56.83,57.62,507203,36.2424931857845,36.6476494414858,35.9766093929805,36.4767241461118,801196.860302906,0.0,1.0
2015-08-21,55.55,56.93,55.55,56.67,556401,35.1662968815778,36.0399150579338,35.1662968815778,35.8753203290551,878911.8642228,0.0,1.0
2015-08-24,54.48,56.08,51.94,52.55,1911612,34.4889262665771,35.5018169058305,32.8809623767624,33.2671269329777,3019653.93051176,0.0,1.0
2015-08-25,55.0,58.24,54.78,58.17,1035767,34.8181157243344,36.8692192688225,34.6788432614371,36.8249053033552,1636136.35645957,0.0,1.0
2015-08-26,57.31,57.53,55.41,56.5,1209170,36.2804765847565,36.4197490476538,35.0776689506431,35.7677006986345,1910050.2315098,0.0,1.0
2015-08-27,58.07,58.11,56.7,56.74,1084138,36.7615996384018,36.7869219043832,35.8943120285411,35.9196342945225,1712545.0001973,0.0,1.0
2015-08-28,57.16,57.682,56.73,57.49,966681,36.1855180873265,36.5159736583829,35.9133037280271,36.3944267816725,1527005.52266937,0.0,1.0
2015-08-31,57.5,57.71,56.54,56.96,1326321,36.4007573481678,36.5336992445698,35.7930229646158,36.0589067574198,2095106.33997396,0.0,1.0
2015-09-01,54.26,55.62,53.99,55.46,935286,34.3496538036798,35.2106108470451,34.1787285083058,35.1093217831198,1477412.80450877,0.0,1.0
2015-09-02,56.12,56.12,55.21,55.93,747360,35.5271391718118,35.5271391718118,34.9510576207364,35.4068584084005,1180557.8545789,0.0,1.0
2015-09-03,55.73,56.5,55.62,55.84,656943,35.2802470784938,35.7677006986345,35.2106108470451,35.3498833099425,1037731.77405885,0.0,1.0
2015-09-04,53.09,55.18,52.75,55.18,753770,33.6089775237257,34.9320659212504,33.3937382628844,34.9320659212504,1190683.33071871,0.0,1.0
2015-09-08,54.62,54.63,53.71,53.99,735817,34.5775541975118,34.5838847640071,34.0014726464364,34.1787285083058,1162324.09933991,0.0,1.0
2015-09-09,53.11,54.99,53.05,54.65,588603,33.6216386567164,34.8117851578391,33.5836552577444,34.5965458969978,929779.349816289,0.0,1.0
2015-09-10,54.33,54.81,53.08,53.29,522289,34.3939677691471,34.6978349609231,33.6026469572304,33.7355888536324,825027.271074391,0.0,1.0
2015-09-11,54.32,54.33,53.58,54.01,313516,34.3876372026518,34.3939677691471,33.9191752819971,34.1913896412964,495241.618946902,0.0,1.0
2015-09-14,54.98,55.12,54.49,54.59,402326,34.8054545913438,34.8940825222784,34.4952568330724,34.5585624980258,635529.222063408,0.0,1.0
2015-09-15,55.5,55.61,54.91,54.96,424910,35.1346440491011,35.2042802805498,34.7611406258764,34.7927934583531,671203.754534788,0.0,1.0
2015-09-16,57.22,57.49,56.275,56.41,717984,36.2235014862985,36.3944267816725,35.6252629524895,35.7107256001765,1134154.42445672,0.0,1.0
2015-09-17,57.64,59.34,57.0,57.14,807840,36.4893852791025,37.5655815833092,36.0842290234012,36.1728569543358,1276094.32835985,0.0,1.0
2015-09-18,56.23,57.34,56.03,56.95,774199,35.5967754032605,36.2994682842425,35.4701640733538,36.0525761909245,1222953.74445666,0.0,1.0
2015-09-21,55.44,55.9,55.12,55.89,522854,35.0966606501291,35.3878667089145,34.8940825222784,35.3815361424191,825919.766241162,0.0,1.0
2015-09-22,54.33,54.51,53.73,53.93,460909,34.3939677691471,34.5079179660631,34.0141337794271,34.1407451093338,728069.123576462,0.0,1.0
2015-09-23,53.45,54.75,53.4,54.58,499977,33.8368779175578,34.6598515619511,33.8052250850811,34.5522319315304,789782.399993031,0.0,1.0
2015-09-24,53.3,53.66,52.0,52.5,837769,33.7419194201277,33.9698198139597,32.9189457757344,33.2354741005011,1323371.29799924,0.0,1.0
2015-09-25,52.88,54.08,52.82,53.88,354061,33.4760356273237,34.2357036067638,33.4380522283517,34.1090922768571,559288.019896782,0.0,1.0
2015-09-28,51.38,52.18,51.11,52.01,1075088,32.5264506530237,33.0328959726504,32.3555253576497,32.9252763422297,1698249.28115435,0.0,1.0
2015-09-29,52.07,52.65,51.8201,52.44,757061,32.9632597412017,33.3304325979311,32.8050588844833,33.1974907015291,1195881.91761046,0.0,1.0
2015-09-30,53.68,53.87,53.18,53.25,637217,33.9824809469504,34.1027617103618,33.6659526221837,33.7102665876511,1006571.84545761,0.0,1.0
2015-10-01,54.21,54.96,53.94,54.59,420692,34.3180009712031,34.7927934583531,34.1470756758291,34.5585624980258,664540.843714548,0.0,1.0
2015-10-02,56.61,56.65,53.85,53.92,860552,35.8373369300831,35.8626591960645,34.0901005773711,34.1344145428384,1359360.17832581,0.0,1.0
2015-10-05,58.08,58.1,57.16,57.16,582183,36.7679302048972,36.7805913378878,36.1855180873265,36.1855180873265,919638.077301843,0.0,1.0
2015-10-06,57.83,58.15,57.34,57.8,475540,36.6096660425138,36.8122441703645,36.2994682842425,36.5906743430278,751180.799302142,0.0,1.0
2015-10-07,59.01,59.52,58.49,58.81,999229,37.3566728889632,37.6795317802252,37.0274834312058,37.2300615590565,1578419.56282516,0.0,1.0
2015-10-08,60.14,60.22,58.7,58.87,342236,38.0720269029359,38.1226714348985,37.1604253276079,37.2680449580285,540608.806893148,0.0,1.0
2015-10-09,59.64,60.38,59.37,60.02,437327,37.7554985781692,38.2239604988239,37.5845732827952,37.9960601049919,690818.1129167,0.0,1.0
2015-10-12,59.37,59.88,59.24,59.86,266877,37.5845732827952,37.9074321740572,37.5022759183559,37.8947710410665,421568.907295617,0.0,1.0
2015-10-13,57.74,58.84,57.59,57.87,336430,36.5526909440558,37.2490532585425,36.4577324466258,36.6349883084952,531437.431781174,0.0,1.0
2015-10-14,59.37,59.5,58.65,58.83,546847,37.5845732827952,37.6668706472345,37.1287724951312,37.2427226920472,863820.007898343,0.0,1.0
2015-10-15,60.9,60.96,59.87,60.17,399559,38.5531499565812,38.5911333555532,37.9011016075619,38.0910186024219,631158.365202432,0.0,1.0
2015-10-16,61.11,61.14,60.35,60.67,515979,38.6860918529832,38.7050835524692,38.2049687993379,38.4075469271886,815059.75868091,0.0,1.0
2015-10-19,59.84,60.23,59.65,60.15,348677,37.8821099080759,38.1290020013939,37.7618291446645,38.0783574694312,550783.251794323,0.0,1.0
2015-10-20,59.46,59.75,59.13,59.43,195765,37.6415483812532,37.8251348096179,37.4326396869072,37.6225566817672,309237.72800476,0.0,1.0
2015-10-21,57.99,59.02,57.95,58.92,472281,36.7109551064392,37.3630034554585,36.6856328404578,37.2996977905052,746032.760809215,0.0,1.0
2015-10-22,59.48,59.79,59.13,59.29,389817,37.6542095142439,37.8504570755992,37.4326396869072,37.5339287508325,615769.537034871,0.0,1.0
2015-10-23,59.48,59.67,59.03,59.49,980204,37.6542095142439,37.7744902776552,37.3693340219539,37.6605400807392,1548366.9600857,0.0,1.0
2015-10-26,59.06,59.9,58.91,59.9,578448,37.3883257214399,37.9200933070479,37.2933672240099,37.9200933070479,913738.131376382,0.0,1.0
2015-10-27,58.34,58.52,57.86,58.02,370094,36.9325249337758,37.0464751306918,36.6286577419998,36.7299468059252,584614.347346021,0.0,1.0
2015-10-28,57.77,59.41,57.16,59.2,873325,36.5716826435418,37.6098955487765,36.1855180873265,37.4769536523745,1379536.88764466,0.0,1.0
2015-10-29,56.63,57.2,56.54,56.72,545699,35.8499980630738,36.2108403533078,35.7930229646158,35.9069731615318,862006.584090464,0.0,1.0
2015-10-30,56.96,58.52,56.96,57.42,448590,36.0589067574198,37.0464751306918,36.0589067574198,36.3501128162052,708609.569665954,0.0,1.0
2015-11-02,58.35,58.44,57.46,57.67,440899,36.9388555002712,36.9958305987292,36.3754350821865,36.5083769785885,696460.577935641,0.0,1.0
2015-11-03,58.8,58.98,57.25,57.26,771252,37.2237309925612,37.3376811894772,36.2424931857845,36.2488237522798,1218298.55285228,0.0,1.0
2015-11-04,57.32,58.42,57.1,58.3,764358,36.2868071512518,36.9831694657385,36.1475346883545,36.9072026677945,1207408.53218023,0.0,1.0
2015-11-05,57.81,58.04,57.365,57.76,468375,36.5970049095232,36.7426079389158,36.3152947004808,36.5653520770465,739862.696877529,0.0,1.0
2015-11-06,56.47,56.6,55.715,56.1,895331,35.7487089991485,35.8310063635878,35.2707512287508,35.5144780388211,1414298.38966225,0.0,1.0
2015-11-09,54.72,55.72,54.57,55.62,969022,34.6408598624651,35.2739165119985,34.5459013650351,35.2106108470451,1530703.45397098,0.0,1.0
2015-11-10,54.62,54.75,54.3,54.55,584375,34.5775541975118,34.6598515619511,34.3749760696611,34.5332402320444,923100.642621416,0.0,1.0
2015-11-11,54.93,55.12,54.62,55.09,295431,34.7738017588671,34.8940825222784,34.5775541975118,34.8750908227924,466673.875422953,0.0,1.0
2015-11-12,53.7,54.38,53.55,53.88,432854,33.9951420799411,34.4256206016238,33.9001835825111,34.1090922768571,683752.394543317,0.0,1.0
2015-11-13,52.13,52.92,52.015,52.92,607724,33.0012431401737,33.5013578933051,32.9284416254774,33.5013578933051,959983.597752228,0.0,1.0
2015-11-16,53.99,54.08,52.94,53.07,485775,34.1787285083058,34.2357036067638,33.5140190262957,33.5963163907351,767348.388739112,0.0,1.0
2015-11-17,54.41,54.9,54.3,54.86,381777,34.4446123011098,34.7548100593811,34.3749760696611,34.7294877933998,603069.251829863,0.0,1.0
2015-11-18,54.95,55.4,54.03,54.21,499656,34.7864628918578,35.0713383841478,34.2040507742871,34.3180009712031,789275.33636731,0.0,1.0
2015-11-19,56.07,56.155,55.56,55.73,1043029,35.4954863393351,35.5492961545455,35.1726274480731,35.2802470784938,1647607.68371812,0.0,1.0
2015-11-20,56.32,56.99,56.08,56.6,470984,35.6537505017185,36.0778984569058,35.5018169058305,35.8310063635878,743983.971019303,0.0,1.0
2015-11-23,56.11,56.68,55.95,56.44,335467,35.5208086053165,35.8816508955505,35.4195195413911,35.7297172996625,529916.240904006,0.0,1.0
2015-11-24,56.58,56.81,55.98,56.14,625716,35.8183452305971,35.9639482599898,35.4385112408771,35.5398003048025,988404.434992091,0.0,1.0
2015-11-25,55.62,55.76,55.32,55.67,332844,35.2106108470451,35.2992387779798,35.0206938521851,35.2422636795218,525772.851837747,0.0,1.0
2015-11-27,53.56,54.53,53.49,54.44,433422,33.9065141490064,34.5205790990538,33.8622001835391,34.4636040005958,684649.628622477,0.0,1.0
2015-11-30,53.39,53.85,52.9101,53.8,1392985,33.7988945185857,34.0901005773711,33.4950906324747,34.0584477448944,2200411.29182802,0.0,1.0
2015-12-01,52.94,53.08,52.6,52.82,735293,33.5140190262957,33.6026469572304,33.2987797654544,33.4380522283517,1161496.36930914,0.0,1.0
2015-12-02,52.35,52.93,52.25,52.76,551124,33.1405156030711,33.5076884598004,33.0772099381177,33.4000688293797,870576.117328916,0.0,1.0
2015-12-03,51.18,52.44,51.13,52.44,689359,32.399839323117,33.1974907015291,32.3681864906404,33.1974907015291,1088937.30206949,0.0,1.0
2015-12-04,50.84,50.97,49.93,50.09,1139330,32.1846000622757,32.266897426715,31.6085185112003,31.7098075751257,1799728.35107227,0.0,1.0
2015-12-07,49.98,50.5,49.68,50.45,556976,31.640171343677,31.9693608014344,31.450254348817,31.9377079689577,879820.155764204,0.0,1.0
2015-12-08,49.66,49.77,48.93,49.29,700910,31.4375932158263,31.507229447275,30.975461861667,31.203362255499,1107183.69440818,0.0,1.0
2015-12-09,48.2,50.53,47.84,50.33,1168891,30.5133305075076,31.9883525009204,30.2854301136756,31.8617411710137,1846424.01412516,0.0,1.0
2015-12-10,45.45,46.98,45.32,46.83,1242869,28.7724247212909,29.7410013950769,28.6901273568516,29.6460428976469,1963282.43438586,0.0,1.0
2015-12-11,42.65,43.7199,42.45,42.77,1115041,26.9998661025975,27.6771734119333,26.8732547726909,27.0758329005415,1761360.53672595,0.0,1.0
2015-12-14,46.44,46.5,45.2,45.9,1177885,29.3991508043289,29.4371342033009,28.6141605589076,29.0573002135809,1860631.27347017,0.0,1.0
2015-12-15,47.59,47.84,47.15,47.24,763288,30.1271659512923,30.2854301136756,29.8486210254976,29.9055961239556,1205718.32009449,0.0,1.0
2015-12-16,48.33,49.07,47.29,47.45,628022,30.595627871947,31.0640897926017,29.9372489564323,30.0385380203576,992047.078982481,0.0,1.0
2015-12-17,47.78,48.64,47.78,48.32,646841,30.2474467147036,30.7918754333023,30.2474467147036,30.5892973054516,1021774.2764045,0.0,1.0
2015-12-18,47.58,48.2,47.5,47.94,757013,30.120835384797,30.5133305075076,30.0701908528343,30.348735778629,1195806.09501222,0.0,1.0
2015-12-21,47.41,47.69,46.985,47.45,403036,30.5466748673519,30.7270812998104,30.2728436752273,30.5724472148459,625532.462795892,0.842672,1.0
2015-12-22,48.2,48.32,47.65,47.77,410414,31.0556787303598,31.1329957728421,30.7013089523163,30.7786259947985,636983.495732177,0.0,1.0
2015-12-23,48.99,49.03,48.65,48.68,368844,31.5646825933678,31.5904549408619,31.3456176396682,31.3649469002887,572464.731953196,0.0,1.0
2015-12-24,48.9,49.18,48.78,48.88,55328,31.5066948115061,31.6871012439647,31.4293777690239,31.4938086377591,85871.8826645044,0.0,1.0
2015-12-28,48.62,48.77,48.28,48.41,817331,31.3262883790476,31.4229346821504,31.107223425348,31.1909835547037,1268539.46880534,0.0,1.0
2015-12-29,48.17,48.56,48.12,48.32,251541,31.0363494697393,31.2876298578065,31.0041340353717,31.1329957728421,390404.483034125,0.0,1.0
2015-12-30,46.91,47.51,46.84,47.3,498555,30.2245205236759,30.611105736087,30.1794189155613,30.4758009117432,773782.83078734,0.0,1.0
2015-12-31,46.71,47.09,46.63,46.68,285444,30.0956587862056,30.3404960873993,30.0441140912174,30.076329525585,443023.671112036,0.0,1.0
2016-01-04,45.61,45.63,44.82,45.4,787011,29.3869192301185,29.3998054038655,28.8779153671105,29.2516144057746,1221481.27978011,0.0,1.0
2016-01-05,45.77,46.02,45.55,45.82,377990,29.4900086200948,29.6510857919328,29.3482607088774,29.5222240544624,586659.791215225,0.0,1.0
2016-01-06,44.38,44.85,44.2,44.47,525709,28.5944195446757,28.8972446277311,28.4784439809524,28.6524073265374,815927.226064089,0.0,1.0
2016-01-07,42.14,43.15,42.09,42.67,863107,27.1511680850075,27.8019198592329,27.1189526506399,27.492651689304,1339586.15946559,0.0,1.0
2016-01-08,41.27,42.42,41.15,42.34,832031,26.5906195270114,27.3315745174661,26.5133024845292,27.2800298224779,1291354.61981691,0.0,1.0
2016-01-11,40.26,41.28,39.64,41.14,653015,25.939867752786,26.5970626138849,25.5403963666279,26.5068593976557,1013512.64202865,0.0,1.0
2016-01-12,40.92,41.78,40.32,41.53,821200,26.3651114864383,26.9192169575609,25.9785262740271,26.7581397857229,1274544.35446954,0.0,1.0
2016-01-13,40.78,42.3,40.69,42.16,774509,26.274908270209,27.2542574749838,26.2169204883473,27.1640542587546,1202077.53706265,0.0,1.0
2016-01-14,41.27,41.54,40.41,40.95,608562,26.5906195270114,26.7645828725964,26.0365140558888,26.3844407470588,944519.314959443,0.0,1.0
2016-01-15,39.09,39.43,38.42,39.21,756538,25.1860265885844,25.405091542284,24.7543397680586,25.2633436310666,1174185.62693823,0.0,1.0
2016-01-19,39.61,40.18,39.31,39.91,737036,25.5210671060073,25.8883230577979,25.3277744998018,25.7143597122129,1143917.52659622,0.0,1.0
2016-01-20,38.87,39.22,37.82,38.83,963072,25.0442786773669,25.2697867179401,24.3677545556475,25.0185063298729,1494736.94659972,0.0,1.0
2016-01-21,39.39,40.2,38.66,38.98,840357,25.3793191947899,25.9012092315449,24.908973853023,25.1151526329756,1304276.99718578,0.0,1.0
2016-01-22,41.13,41.21,40.61,40.91,1279566,26.5004163107822,26.5519610057703,26.1653757933592,26.3586683995647,1985951.80403212,0.0,1.0
2016-01-25,40.06,40.9,40.03,40.68,463710,25.8110060153157,26.3522253126912,25.7916767546951,26.2104774014738,719701.610583379,0.0,1.0
2016-01-26,41.69,41.76,40.98,41.02,661907,26.8612291756992,26.9063307838138,26.4037700076794,26.4295423551735,1027313.48031402,0.0,1.0
2016-01-27,41.56,42.32,41.22,41.61,819700,26.7774690463435,27.2671436487309,26.5584040926438,26.809684480711,1272216.27783571,0.0,1.0
2016-01-28,43.13,43.52,42.81,43.3,838572,27.7890336854859,28.0403140735531,27.5828549055333,27.8985661623357,1301506.58599152,0.0,1.0
2016-01-29,45.83,45.95,44.415,44.55,1138422,29.5286671413359,29.6059841838181,28.616970348733,28.7039520215255,1766889.10509489,0.0,1.0
2016-02-01,44.93,45.11,43.93,44.01,539556,28.9487893227192,29.0647648864426,28.3044806353674,28.3560253303555,837418.477496554,0.0,1.0
2016-02-02,42.31,43.06,42.2,42.92,971339,27.2607005618574,27.7439320773713,27.1898266062487,27.653728861142,1507567.75295432,0.0,1.0
2016-02-03,44.39,44.51,42.29,43.23,1159295,28.6008626315492,28.6781796740315,27.2478143881103,27.8534645542211,1799285.06748024,0.0,1.0
2016-02-04,45.14,45.93,44.85,45.43,733771,29.0840941470631,29.5930980100711,28.8972446277311,29.2709436663952,1138850.07978991,0.0,1.0
2016-02-05,44.8,45.36,44.58,45.25,520482,28.8650291933635,29.2258420582805,28.7232812821461,29.1549681026718,807814.655020722,0.0,1.0
2016-02-08,44.12,44.42,43.395,43.97,656122,28.4268992859642,28.6201918921698,27.9597754876341,28.3302529828614,1018334.86476287,0.0,1.0
2016-02-09,42.93,43.58,42.49,42.74,742731,27.6601719480155,28.0789725947942,27.3766761255807,27.5377532974187,1152756.45754934,0.0,1.0
2016-02-10,43.36,44.39,43.33,43.67,674835,27.9372246835768,28.6008626315492,27.9178954229563,28.1369603766559,1047378.39679549,0.0,1.0
2016-02-11,43.13,43.91,42.67,43.27,589061,27.7890336854859,28.2915944616203,27.492651689304,27.8792369017151,914252.766668513,0.0,1.0
2016-02-12,44.47,44.535,43.8,43.8,503120,28.6524073265374,28.6942873912152,28.2207205060116,28.2207205060116,780867.94400964,0.0,1.0
2016-02-16,45.79,46.06,45.21,45.62,618686,29.5028947938418,29.6768581394268,29.1291957551778,29.393362316992,960232.280186733,0.0,1.0
2016-02-17,47.08,47.3199,46.235,46.38,792746,30.3340530005257,30.4886226546215,29.7896121597134,29.8830369193794,1230382.29277681,0.0,1.0
2016-02-18,47.32,47.93,47.21,47.53,798024,30.4886870854902,30.8817153847748,30.4178131298815,30.6239919098341,1238574.01842572,0.0,1.0
2016-02-19,46.15,46.54,45.77,45.77,789272,29.7348459212885,29.9861263093557,29.4900086200948,29.4900086200948,1224990.46729285,0.0,1.0
2016-02-22,47.15,47.22,46.68,46.69,528227,30.3791546086404,30.424256216755,30.076329525585,30.0827726124585,819835.29070675,0.0,1.0
2016-02-23,45.86,46.56,45.76,46.39,747733,29.5479964019565,29.9990124831028,29.4835655332213,29.889480006253,1160519.81709763,0.0,1.0
2016-02-24,45.27,45.51,44.19,44.61,744409,29.1678542764189,29.3224883613833,28.4720008940789,28.7426105427666,1155360.79927705,0.0,1.0
2016-02-25,45.61,45.68,44.86,45.37,580842,29.3869192301185,29.4320208382331,28.9036877146046,29.2322851451541,901496.458766194,0.0,1.0
2016-02-26,43.97,45.36,43.82,45.29,855361,28.3302529828614,29.2258420582805,28.2336066797587,29.1807404501659,1327563.97172848,0.0,1.0
2016-02-29,44.8,45.53,44.57,44.73,552048,28.8650291933635,29.3353745351304,28.7168381952726,28.8199275852489,856806.69970312,0.0,1.0
2016-03-01,47.41,47.62,46.34,46.36,671810,30.5466748673519,30.6819796916957,29.8572645718854,29.8701507456324,1042683.44225059,0.0,1.0
2016-03-02,48.33,48.39,47.15,47.15,1087552,31.1394388597156,31.1780973809567,30.3791546086404,30.3791546086404,1687936.26618614,0.0,1.0
2016-03-03,48.74,48.91,47.7501,47.85,568348,31.4036054215298,31.5131378983797,30.7658042519202,30.8301706897867,882105.132457449,0.0,1.0
2016-03-04,49.67,50.26,48.48,48.59,724025,32.0028125007671,32.3829546263047,31.2360851628184,31.3069591184271,1123723.78987434,0.0,1.0
2016-03-07,50.44,50.835,49.67,49.67,543717,32.498930190028,32.753432121532,32.0028125007671,32.0028125007671,843876.562078808,0.0,1.0
2016-03-08,49.41,49.74,49.02,49.6,737855,31.8352922420556,32.0479141088817,31.5840118539884,31.9577108926524,1145188.65643829,0.0,1.0
2016-03-09,49.4,49.88,48.54,48.65,543550,31.8288491551821,32.138117325111,31.2747436840595,31.3456176396682,843617.369546906,0.0,1.0
2016-03-10,48.77,49.25,47.83,49.25,1132267,31.4229346821504,31.7322028520793,30.8172845160396,31.7322028520793,1757336.23064073,0.0,1.0
2016-03-11,49.75,49.81,49.2,49.31,382898,32.0543571957552,32.0930157169963,31.6999874177117,31.7708613733204,594277.257961129,0.0,1.0
2016-03-14,48.77,49.47,48.61,49.37,456258,31.4229346821504,31.8739507632967,31.3198452921741,31.8095198945615,708135.725866494,0.0,1.0
2016-03-15,47.62,47.62,46.92,47.41,507810,30.6819796916957,30.6819796916957,30.2309636105494,30.5466748673519,788147.063618095,0.0,1.0
2016-03-16,49.36,49.58,46.72,46.85,1233481,31.803076807688,31.9448247189054,30.1021018730791,30.1858620024348,1914425.5295853,0.0,1.0
2016-03-17,51.39,51.99,50.74,51.15,1098410,33.1110234430123,33.4976086554234,32.6922227962336,32.9563893580478,1704788.43691292,0.0,1.0
2016-03-18,52.01,52.3,51.61,51.73,1359689,33.5104948291704,33.6973443485025,33.2527713542297,33.3300883967119,2110306.7934539,0.0,1.0
2016-03-21,52.36,52.6076,51.86,51.93,543538,33.7360028697436,33.8955337007319,33.4138485260677,33.4589501341823,843598.744933836,0.0,1.0
2016-03-22,52.51,52.71,51.41,51.59,673537,33.8326491728464,33.9615109103167,33.1239096167593,33.2398851804827,1045363.83448168,0.0,1.0
2016-03-23,50.98,51.35,50.53,50.81,674144,32.846856881198,33.0852510955182,32.5569179718897,32.7373244043482,1046305.92949283,0.0,1.0
2016-03-24,50.51,50.52,49.47,49.83,595632,32.5440317981426,32.5504748850162,31.8739507632967,32.1059018907434,924451.294375796,0.0,1.0
2016-03-28,50.59,50.9689,50.1225,50.59,302964,32.5955764931308,32.8397050547684,32.2943621817938,32.5955764931308,470215.606195215,0.0,1.0
2016-03-29,51.66,51.7,49.59,49.86,733217,33.2849867885973,33.3107591360914,31.9512678057789,32.1252311513639,1137990.24348648,0.0,1.0
2016-03-30,52.41,53.09,52.19,52.49,1104809,33.7682183041112,34.2063482115104,33.6264703928938,33.8197629990993,1714720.01183286,0.0,1.0
2016-03-31,53.01,53.73,52.85,53.49,919386,34.1548035165223,34.6187057714156,34.051714126546,34.4640716864512,1426934.04271595,0.0,1.0
2016-04-01,52.87,53.18,51.53,51.81,1011985,34.064600300293,34.2643359933721,33.2012266592415,33.3816330917001,1570652.42152687,0.0,1.0
2016-04-04,52.58,53.38,52.54,53.38,312827,33.877750780961,34.3931977308425,33.8519784334669,34.3931977308425,485523.486088217,0.0,1.0
2016-04-05,50.76,51.41,50.59,50.96,636652,32.7051089699806,33.1239096167593,32.5955764931308,32.833970707451,988116.430055704,0.0,1.0
2016-04-06,51.09,51.09,49.85,50.26,659210,32.9177308368067,32.9177308368067,32.1187880644904,32.3829546263047,1023127.59852639,0.0,1.0
2016-04-07,49.89,50.48,49.66,50.37,393580,32.1445604119845,32.5247025375221,31.9963694138936,32.4538285819134,610856.267696204,0.0,1.0
2016-04-08,51.36,51.78,51.13,51.32,580619,33.0916941823917,33.3623038310795,32.9435031843008,33.0659218348976,901150.351373298,0.0,1.0
2016-04-11,52.29,52.81,52.24,52.47,632858,33.690901261629,34.0259417790519,33.6586858272614,33.8068768253523,982227.948223192,0.0,1.0
2016-04-12,53.61,53.86,52.71,52.99,604820,34.5413887289334,34.7024659007714,33.9615109103167,34.1419173427753,938711.539783572,0.0,1.0
2016-04-13,54.82,54.92,54.27,54.55,761815,35.3210022406292,35.3854331093644,34.9666324625857,35.1470388950442,1182375.80053606,0.0,1.0
2016-04-14,54.45,55.0099,54.33,54.79,340376,35.082608026309,35.4433564603573,35.0052909838268,35.3016729800086,528280.941545208,0.0,1.0
2016-04-15,54.28,54.5536,54.01,54.1,539942,34.9730755494592,35.1493584063186,34.7991122038742,34.8570999857358,838017.569216991,0.0,1.0
2016-04-18,54.86,55.1198,53.86,54.19,542121,35.3467745881232,35.5141659850973,34.7024659007714,34.9150877675975,841399.488540409,0.0,1.0
2016-04-19,56.1,56.31,55.43,55.72,732748,36.1457173604396,36.2810221847834,35.7140305399138,35.9008800592458,1137262.33152563,0.0,1.0
2016-04-20,56.67,57.07,55.9,56.03,1138155,36.5129733122301,36.7706967871709,36.0168556229692,36.1006157523249,1766474.70745407,0.0,1.0
2016-04-21,55.76,56.11,55.48,55.98,493890,35.9266524067399,36.1521604473131,35.7462459742814,36.0684003179573,766542.512456117,0.0,1.0
2016-04-22,54.73,55.07,54.49,54.73,503711,35.2630144587675,35.4820794124671,35.1083803738031,35.2630144587675,781785.206203371,0.0,1.0
2016-04-25,54.42,54.58,54.0411,54.42,255936,35.0632787656884,35.1663681556647,34.8191502040508,35.0632787656884,397225.747571258,0.0,1.0
2016-04-26,55.11,55.23,54.56,54.92,523015,35.5078517599612,35.5851688024434,35.1534819819177,35.3854331093644,811746.000429723,0.0,1.0
2016-04-27,55.46,55.62,54.04,54.97,326989,35.7333598005344,35.8364491905107,34.8184414644947,35.4176485437319,507503.633613786,0.0,1.0
2016-04-28,55.44,56.0,55.19,55.21,468228,35.7204736267873,36.0812864917044,35.5593964549494,35.5722826286964,726713.777404488,0.0,1.0
2016-04-29,55.7,55.96,55.09,55.82,1003417,35.8879938854988,36.0555141442103,35.4949655862142,35.965310927981,1557354.44779441,0.0,1.0
2016-05-02,55.26,55.9,54.94,55.64,554366,35.604498063064,36.0168556229692,35.3983192831114,35.8493353642577,860404.354127938,0.0,1.0
2016-05-03,52.08,53.21,51.99,53.21,1014673,33.5555964372851,34.2836652539927,33.4976086554234,34.2836652539927,1574824.33485469,0.0,1.0
2016-05-04,50.13,51.63,50.01,51.48,1021067,32.2991944969489,33.2656575279767,32.2218774544667,33.1690112248739,1584748.14951918,0.0,1.0
2016-05-05,50.37,51.1,50.26,50.96,784396,32.4538285819134,32.9241739236802,32.3829546263047,32.833970707451,1217422.6661818,0.0,1.0
2016-05-06,50.75,51.1,50.43,50.61,471232,32.6986658831071,32.9241739236802,32.4924871031545,32.6084626668778,731376.138876512,0.0,1.0
2016-05-09,49.06,50.11,49.0,49.98,856456,31.6097842014824,32.2863083232019,31.5711256802413,32.2025481938461,1329263.46767117,0.0,1.0
2016-05-10,50.23,50.34,49.68,49.94,658275,32.3636253656841,32.4344993212928,32.0092555876406,32.1767758463521,1021676.43075796,0.0,1.0
2016-05-11,50.6,51.03,50.53,50.83,519793,32.6020195800043,32.8790723155656,32.5569179718897,32.7502105780952,806745.291820248,0.0,1.0
2016-05-12,50.17,50.91,49.97,50.91,532371,32.324966844443,32.8017552730834,32.1961051069726,32.8017552730834,826266.990420489,0.0,1.0
2016-05-13,48.87,49.88,48.79,49.65,1162829,31.4873655508856,32.138117325111,31.4358208558974,31.98992632702,1804770.01602955,0.0,1.0
2016-05-16,48.73,48.91,48.29,48.29,698440,31.3971623346563,31.5131378983797,31.1136665122215,31.1136665122215,1084014.56275659,0.0,1.0
2016-05-17,48.48,49.03,48.14,48.39,532003,31.2360851628184,31.5904549408619,31.0170202091187,31.1780973809567,825695.835619653,0.0,1.0
2016-05-18,47.73,48.69,47.31,47.81,977058,30.7528536473045,31.3713899871622,30.4822439986167,30.8043983422926,1516443.93313359,0.0,1.0
2016-05-19,47.82,48.04,47.27,47.56,806326,30.8108414291661,30.9525893403835,30.4564716511226,30.6433211704546,1251459.14656845,0.0,1.0
2016-05-20,48.93,49.14,48.6,48.75,474530,31.5260240721267,31.6613288964706,31.3134022053006,31.4100485084034,736494.803368768,0.0,1.0
2016-05-23,48.77,49.11,48.38,48.52,547125,31.4229346821504,31.64199963585,31.1716542940832,31.2618575103124,849165.952190878,0.0,1.0
2016-05-24,49.56,49.9,49.37,49.43,856391,31.9319385451584,32.151003498858,31.8095198945615,31.8481784158026,1329162.58435037,0.0,1.0
2016-05-25,50.12,50.32,49.76,49.82,698729,32.2927514100754,32.4216131475458,32.0608002826287,32.0994588038699,1084463.10552137,0.0,1.0
2016-05-26,51.23,51.37,50.5,51.15,491148,33.007934053036,33.0981372692652,32.5375887112691,32.9563893580478,762286.788369468,0.0,1.0
2016-05-27,50.41,51.04,50.34,50.88,394608,32.4796009294074,32.8855154024391,32.4344993212928,32.7824260124628,612451.776215926,0.0,1.0
2016-05-31,50.26,50.67,49.94,50.46,991202,32.3829546263047,32.6471211881189,32.1767758463521,32.511816363775,1538396.14373955,0.0,1.0
2016-06-01,50.95,51.27,50.52,50.63,708207,32.8275276205775,33.0337064005301,32.5504748850162,32.6213488406249,1099173.44574502,0.0,1.0
2016-06-02,51.78,51.88,50.97,51.07,1282347,33.3623038310795,33.4267346998147,32.8404137943245,32.9048446630597,1990268.05811125,0.0,1.0
2016-06-03,54.19,54.24,52.82,53.01,707299,34.9150877675975,34.9473032019651,34.0323848659254,34.1548035165223,1097764.18335601,0.0,1.0
2016-06-06,54.41,54.46,53.63,53.7,588248,35.0568356788149,35.0890511131825,34.5542749026805,34.5993765107951,912990.949132976,0.0,1.0
2016-06-07,54.4,54.71,54.26,54.29,954508,35.0503925919414,35.2501282850205,34.9601893757121,34.9795186363327,1481445.18107162,0.0,1.0
2016-06-08,54.61,54.93,54.29,54.65,552331,35.1856974162853,35.3918761962379,34.9795186363327,35.2114697637794,857245.93016137,0.0,1.0
2016-06-09,54.0,54.08,53.39,53.53,397952,34.7926691170006,34.8442138119888,34.399640817716,34.4898440339453,617641.835058286,0.0,1.0
2016-06-10,52.14,52.89,51.87,52.63,455318,33.5942549585262,34.0774864740401,33.4202916129412,33.9099662153286,706676.797842624,0.0,1.0
2016-06-13,51.28,52.43,51.22,52.06,517465,33.0401494874036,33.7811044778582,33.0014909661625,33.542710263538,803132.116884537,0.0,1.0
2016-06-14,50.14,50.47,49.62,50.32,761922,32.3056375838224,32.5182594506486,31.9705970663995,32.4216131475458,1182541.87000261,0.0,1.0
2016-06-15,50.83,51.37,50.21,50.21,555654,32.7502105780952,33.0981372692652,32.3507391919371,32.3507391919371,862403.395930858,0.0,1.0
2016-06-16,50.42,50.64,49.001,49.7,773731,32.486044016281,32.6277919274984,31.5717699889287,32.0221417613876,1200870.04131524,0.0,1.0
2016-06-17,51.29,51.31,50.52,50.82,619832,33.0465925742771,33.0594787480241,32.5504748850162,32.7437674912217,962010.93073498,0.0,1.0
2016-06-20,52.89,53.29,52.53,52.53,429793,34.0774864740401,34.3352099489808,33.8455353465934,33.8455353465934,667060.693790219,0.0,1.0
2016-06-21,53.65,53.78,52.96,53.22,470866,34.5671610764275,34.6509212057832,34.1225880821547,34.2901083408662,730808.088177857,0.0,1.0
2016-06-22,52.68,53.13,52.46,52.79,803564,34.9725485049529,35.2712889534576,34.8264976190173,35.0455739479207,1210427.98794045,1.599182,1.0
2016-06-23,54.72,54.79,53.33,53.6,1425199,36.3268385381743,36.3733092746084,35.4040624861264,35.5833067552292,2146811.90046436,0.0,1.0
2016-06-24,49.25,50.95,49.209,49.8,1200053,32.6954824196836,33.8240574473681,32.6682638454865,33.0606096345227,1807669.00733719,0.0,1.0
2016-06-27,47.19,47.95,46.65,47.94,957308,31.3279150331953,31.8324544573366,30.9694264949896,31.8258157807032,1442016.31267615,0.0,1.0
2016-06-28,49.11,49.62,48.55,49.27,686357,32.6025409468154,32.9411134551208,32.2307750553429,32.7087597729505,1033876.23452375,0.0,1.0
2016-06-29,51.65,51.65,50.66,50.69,697617,34.2887648117088,34.2887648117088,33.6315358249984,33.6514518548987,1050837.44625575,0.0,1.0
2016-06-30,52.89,53.09,52.3,52.42,826035,35.1119607142551,35.2447342469239,34.7202787928822,34.7999429124835,1244276.60151325,0.0,1.0
2016-07-01,53.09,53.4,52.77,52.93,610082,35.2447342469239,35.4505332225605,35.0322965946539,35.1385154207889,918981.347769047,0.0,1.0
2016-07-05,51.13,51.66,51.01,51.64,512286,33.94355362677,34.2954034883422,33.8638895071687,34.2821261350753,771668.855536164,0.0,1.0
2016-07-06,50.98,51.08,49.97,50.37,470795,33.8439734772684,33.9103602436028,33.1734671372911,33.4390142026287,709169.953584811,0.0,1.0
2016-07-07,50.42,51.36,50.15,51.18,526499,33.4722075857959,34.096243189339,33.292963316693,33.9767470099372,793078.242955955,0.0,1.0
2016-07-08,52.22,52.37,51.38,51.61,474020,34.6671693798147,34.7667495293163,34.1095205426059,34.262210105175,714027.849484962,0.0,1.0
2016-07-11,53.37,53.69,53.04,53.04,472550,35.4306171926601,35.6430548449302,35.2115408637567,35.2115408637567,711813.552749079,0.0,1.0
2016-07-12,54.41,54.69,54.02,54.22,464030,36.1210395625377,36.306922508274,35.8621311738336,35.9949047065024,698979.669626823,0.0,1.0
2016-07-13,53.79,54.41,53.36,54.41,554126,35.7094416112646,36.1210395625377,35.4239785160267,36.1210395625377,834693.46467175,0.0,1.0
2016-07-14,54.88,55.1,54.38,54.5,506367,36.4330573643093,36.579108250245,36.1011235326374,36.1807876522387,762752.921944541,0.0,1.0
2016-07-15,55.04,55.17,54.7,54.75,586651,36.5392761904443,36.625578986679,36.3135611849074,36.3467545680746,883686.662858534,0.0,1.0
2016-07-18,55.8,55.82,54.74,54.97,251003,37.0438156145856,37.0570929678525,36.3401158914412,36.4928054540103,378091.920814045,0.0,1.0
2016-07-19,55.25,55.3,54.66,54.89,243102,36.6786883997465,36.7118817829137,36.2870064783737,36.4396960409428,366190.452439756,0.0,1.0
2016-07-20,55.61,55.8,55.22,55.25,243752,36.9176807585503,37.0438156145856,36.6587723698462,36.6786883997465,367169.563241336,0.0,1.0
2016-07-21,55.81,56.22,55.52,55.6,349435,37.0504542912191,37.3226400331901,36.8579326688494,36.9110420819169,526362.435308167,0.0,1.0
2016-07-22,56.27,56.31,55.64,55.98,169586,37.3558334163572,37.382388122891,36.9375967884506,37.1633117939875,255451.514456683,0.0,1.0
2016-07-25,55.99,56.35,55.63,56.33,678063,37.169950470621,37.4089428294248,36.9309581118172,37.3956654761579,1021382.78069558,0.0,1.0
2016-07-26,56.56,56.65,56.14,56.36,372367,37.548355038727,37.6081031284279,37.2695306201226,37.4155815060582,560905.464387929,0.0,1.0
2016-07-27,57.28,57.62,56.15,56.82,303325,38.0263397563345,38.2520547618714,37.276169296756,37.7209606311964,456905.821368351,0.0,1.0
2016-07-28,57.22,57.35,56.28,56.74,242376,37.9865076965339,38.0728104927686,37.3624720929907,37.6678512181289,365096.860990605,0.0,1.0
2016-07-29,57.77,57.95,57.13,57.22,393228,38.351634911373,38.4711310907749,37.9267596068329,37.9865076965339,592328.895821425,0.0,1.0
2016-08-01,57.35,57.74,57.21,57.41,468236,38.0728104927686,38.3317188814727,37.9798690199004,38.1126425525692,705315.269675203,0.0,1.0
2016-08-02,56.43,56.91,55.94,56.8,666870,37.4620522424923,37.7807087208973,37.1367570874538,37.7076832779295,1004522.49269237,0.0,1.0
2016-08-03,57.12,57.25,56.05,56.07,285640,37.9201209301995,38.0064237264342,37.2097825304216,37.2230598836885,430266.475943809,0.0,1.0
2016-08-04,57.82,58.27,57.47,57.81,453906,38.3848282945402,38.6835687430449,38.1524746123698,38.3781896179067,683729.642311127,0.0,1.0
2016-08-05,57.77,57.77,56.93,57.31,734114,38.351634911373,38.351634911373,37.7939860741642,38.0462557862348,1105813.76460234,0.0,1.0
2016-08-08,58.42,58.5,58.04,58.04,319050,38.7831488925465,38.836258305614,38.5308791804758,38.5308791804758,480592.77114505,0.0,1.0
2016-08-09,59.18,59.4895,58.7,58.77,345615,39.2876883166878,39.4931553584927,38.9690318382828,39.0155025747168,520608.276443493,0.0,1.0
2016-08-10,59.54,60.03,59.27,59.82,621928,39.5266806754916,39.85197583053,39.3474364063887,39.7125636212278,936825.265546775,0.0,1.0
2016-08-11,59.86,60.145,59.38,59.52,494144,39.7391183277616,39.9283206118146,39.4204618493566,39.5134033222247,744341.119901895,0.0,1.0
2016-08-12,59.63,60.32,59.28,60.07,541821,39.5864287651925,40.0444974528998,39.3540750830222,39.8785305370638,816158.144035676,0.0,1.0
2016-08-15,59.98,60.34,59.81,59.81,312504,39.8187824473628,40.0577748061666,39.7059249445944,39.7059249445944,470732.372210979,0.0,1.0
2016-08-16,59.11,59.8199,59.07,59.7,451550,39.2412175802537,39.7124972344615,39.21466287372,39.6328995016266,680180.742236476,0.0,1.0
2016-08-17,59.3,59.64,58.22,59.24,540768,39.367352436289,39.593067441826,38.6503753598777,39.3275203764884,814571.984537116,0.0,1.0
2016-08-18,60.32,60.55,59.9,60.15,342390,40.0444974528998,40.1971870154688,39.7656730342953,39.9316399501313,515750.380543343,0.0,1.0
2016-08-19,59.61,59.77,59.08,59.45,344976,39.5731514119256,39.6793702380607,39.2213015503534,39.4669325857906,519645.735209325,0.0,1.0
2016-08-22,58.86,59.06,58.56,58.87,395646,39.0752506644178,39.2080241970865,38.8760903654146,39.0818893410512,595971.188003305,0.0,1.0
2016-08-23,56.64,59.7599,56.61,59.56,878960,37.6014644517945,39.6726651746609,37.5815484218942,39.5399580287584,1323998.81562656,0.0,1.0
2016-08-24,56.89,56.93,56.25,56.5,847458,37.7674313676304,37.7939860741642,37.3425560630904,37.5085229789263,1276546.58720903,0.0,1.0
2016-08-25,56.15,56.28,55.72,56.15,461733,37.276169296756,37.3624720929907,36.9907062015181,37.276169296756,695519.642686467,0.0,1.0
2016-08-26,55.02,57.29,54.67,56.59,1264161,36.5259988371775,38.032978432968,36.2936451550071,37.5682710686273,1904236.44621062,0.0,1.0
2016-08-29,55.47,55.64,54.85,54.97,334309,36.8247392856822,36.9375967884506,36.413141334409,36.4928054540103,503577.773793232,0.0,1.0
2016-08-30,54.73,55.04,54.57,54.82,426843,36.3334772148078,36.5392761904443,36.2272583886727,36.3932253045087,642963.987506242,0.0,1.0
2016-08-31,52.53,53.379,52.42,53.26,829974,34.8729683554513,35.4365920016302,34.7999429124835,35.3575917496923,1250210.01297083,0.0,1.0
2016-09-01,53.27,53.31,52.39,52.54,619673,35.3642304263258,35.3907851328595,34.7800268825832,34.8796070320848,933428.504227445,0.0,1.0
2016-09-02,54.96,55.06,54.26,54.6,904392,36.4861667773768,36.5525535437112,36.0214594130362,36.2471744185731,1362307.65548163,0.0,1.0
2016-09-06,57.45,57.58,56.28,56.28,751357,38.139197259103,38.2255000553377,37.3624720929907,37.3624720929907,1131787.31468181,0.0,1.0
2016-09-07,56.84,57.12,56.59,57.04,322029,37.7342379844632,37.9201209301995,37.5682710686273,37.867011517132,485080.11126491,0.0,1.0
2016-09-08,56.18,57.33,56.0,57.06,578606,37.2960853266563,38.0595331395017,37.1765891472544,37.8802888703989,871568.283783585,0.0,1.0
2016-09-09,53.92,55.11,53.86,55.11,938455,35.7957444074993,36.5857469268784,35.7559123476986,36.5857469268784,1413617.58045738,0.0,1.0
2016-09-12,55.14,55.37,53.09,53.23,639445,36.6056629567787,36.7583525193478,35.2447342469239,35.337675719792,963211.548487218,0.0,1.0
2016-09-13,53.55,54.17,53.16,54.07,842130,35.550113372062,35.9617113233352,35.2912049833579,35.8953245570008,1268520.89128469,0.0,1.0
2016-09-14,54.19,54.81,53.85,54.01,606356,35.9749886766021,36.3865866278753,35.7492736710652,35.8554924972002,913368.783389525,0.0,1.0
2016-09-15,55.06,55.39,54.47,55.03,497809,36.5525535437112,36.7716298726147,36.1608716223384,36.5326375138109,749861.7984985,0.0,1.0
2016-09-16,54.45,54.6295,53.87,54.46,600239,36.1475942690715,36.2667585146417,35.7625510243321,36.1542329457049,904154.597584497,0.0,1.0
2016-09-19,55.25,55.61,55.07,55.35,406415,36.6786883997465,36.9176807585503,36.5591922203447,36.7450751660809,612192.794499031,0.0,1.0
2016-09-20,54.61,55.61,54.54,55.59,322476,36.2538130952065,36.9176807585503,36.2073423587724,36.9044034052834,485753.438231535,0.0,1.0
2016-09-21,56.64,56.75,54.935,54.96,450972,37.6014644517945,37.6744898947623,36.4695700857932,36.4861667773768,679310.086785223,0.0,1.0
2016-09-22,56.81,57.83,56.57,57.44,584404,37.7143219545629,38.3914669711736,37.5549937153604,38.1325585824695,880301.952133685,0.0,1.0
2016-09-23,56.32,56.84,56.24,56.71,270241,37.3890267995244,37.7342379844632,37.3359173864569,37.6479351882285,407070.58789221,0.0,1.0
2016-09-26,55.47,56.38,55.44,56.02,536345,36.8247392856822,37.4288588593251,36.8048232557819,37.1898665005213,807909.512113436,0.0,1.0
2016-09-27,56.59,56.63,55.89,56.14,396082,37.5682710686273,37.594825775161,37.1035637042866,37.2695306201226,596627.945402519,0.0,1.0
2016-09-28,57.19,57.28,56.0,56.47,509514,37.9665916666336,38.0263397563345,37.1765891472544,37.488606949026,767493.3245485,0.0,1.0
2016-09-29,55.26,56.89,54.9577,56.72,767560,36.68532707638,37.7674313676304,36.4846398817511,37.654573864862,1156194.28747875,0.0,1.0
2016-09-30,56.07,56.3,55.7,55.99,541322,37.2230598836885,37.3757494462576,36.9774288482513,37.169950470621,815406.488204923,0.0,1.0
2016-10-03,56.2,56.41,55.61,56.25,417807,37.3093626799232,37.4487748892254,36.9176807585503,37.3425560630904,629352.841039962,0.0,1.0
2016-10-04,54.85,56.42,54.69,56.34,810059,36.413141334409,37.4554135658588,36.306922508274,37.4023041527913,1220211.56433471,0.0,1.0
2016-10-05,55.92,56.11,55.22,55.48,488883,37.1234797341869,37.2496145902222,36.6587723698462,36.8313779623156,736416.347706333,0.0,1.0
2016-10-06,54.87,55.285,54.47,54.8,517042,36.4264186876759,36.7019237679636,36.1608716223384,36.3799479512418,778832.933955114,0.0,1.0
2016-10-07,54.57,55.44,54.085,55.3,569912,36.2272583886727,36.8048232557819,35.905282571951,36.7118817829137,858472.300231369,0.0,1.0
2016-10-10,55.04,55.43,54.97,54.97,318421,36.5392761904443,36.7981845791484,36.4928054540103,36.4928054540103,479645.293153983,0.0,1.0
2016-10-11,52.54,53.34,52.21,53.34,730913,34.8796070320848,35.4107011627598,34.6605307031813,35.4107011627598,1100992.02048563,0.0,1.0
2016-10-12,52.84,53.77,52.1,52.27,637592,35.0787673310879,35.6961642579977,34.5875052602135,34.7003627629819,960420.329540558,0.0,1.0
2016-10-13,51.44,52.17,50.93,51.7,645384,34.1493526024066,34.6339759966475,33.8107800941012,34.321958194876,972157.608565042,0.0,1.0
2016-10-14,51.7,52.87,51.62,52.41,605444,34.321958194876,35.0986833609882,34.2688487818084,34.7933042358501,911995.015618691,0.0,1.0
2016-10-17,52.14,52.53,52.11,52.26,381357,34.6140599667472,34.8729683554513,34.5941439368469,34.6937240863485,574447.319935945,0.0,1.0
2016-10-18,53.86,53.95,53.4,53.62,541011,35.7559123476986,35.8156604373996,35.4505332225605,35.5965841084961,814938.021344476,0.0,1.0
2016-10-19,54.62,54.71,54.1,54.27,340325,36.2604517718399,36.3201998615409,35.9152405869011,36.0280980896696,512639.820842938,0.0,1.0
2016-10-20,54.18,54.61,54.0,54.0,250235,35.9683499999686,36.2538130952065,35.8488538205668,35.8488538205668,376935.06374387,0.0,1.0
2016-10-21,54.19,54.27,53.76,53.88,305416,35.9749886766021,36.0280980896696,35.6895255813642,35.7691897009655,460055.54550082,0.0,1.0
2016-10-24,54.6,55.24,54.395,55.09,288613,36.2471744185731,36.6720497231131,36.1110815475876,36.5724695736115,434744.778117807,0.0,1.0
2016-10-25,55.18,55.42,54.54,54.66,406090,36.6322176633125,36.791545902515,36.2073423587724,36.2870064783737,611703.239098239,0.0,1.0
2016-10-26,54.24,54.54,54.02,54.375,429518,36.0081820597693,36.2073423587724,35.8621311738336,36.0978041943207,646993.405035824,0.0,1.0
2016-10-27,53.85,54.48,53.76,54.48,378048,35.7492736710652,36.1675102989718,35.6895255813642,36.1675102989718,569462.892793744,0.0,1.0
2016-10-28,53.23,53.8,52.88,53.6,558155,35.337675719792,35.716080287898,35.1053220376217,35.5833067552292,840762.44531724,0.0,1.0
2016-10-31,55.3,55.47,54.89,54.91,620852,36.7118817829137,36.8247392856822,36.4396960409428,36.4529733942096,935204.460589083,0.0,1.0
2016-11-01,54.6,55.57,54.04,55.53,593389,36.2471744185731,36.8911260520166,35.8754085271005,36.8645713454828,893836.276060147,0.0,1.0
2016-11-02,54.71,55.64,54.345,55.18,562479,36.3201998615409,36.9375967884506,36.0778881644204,36.6322176633125,847275.791634216,0.0,1.0
2016-11-03,54.64,55.17,54.43,54.75,438887,36.2737291251068,36.625578986679,36.1343169158046,36.3467545680746,661106.157497376,0.0,1.0
2016-11-04,52.58,53.54,52.5,53.43,538154,34.9061617386185,35.5434746954286,34.853052325551,35.4704492524608,810634.452790451,0.0,1.0
2016-11-07,55.79,55.87,54.32,54.43,807961,37.0371769379522,37.0902863510197,36.0612914728368,36.1343169158046,1217051.29593207,0.0,1.0
2016-11-08,57.02,57.28,55.6,55.69,895553,37.8537341638651,38.0263397563345,36.9110420819169,36.9707901716178,1348993.25490445,0.0,1.0
2016-11-09,54.36,55.03,53.55,54.67,1497967,36.0878461793705,36.5326375138109,35.550113372062,36.2936451550071,2256424.10786346,0.0,1.0
2016-11-10,51.27,53.1709,50.805,53.07,1782482,34.0364950996381,35.2984411408884,33.7277966361832,35.231456893657,2684995.96895838,0.0,1.0
2016-11-11,49.26,49.97,48.68,49.85,1360140,32.702121096317,33.1734671372911,32.3170778515776,33.0938030176899,2048811.94717201,0.0,1.0
2016-11-14,48.45,49.04,48.11,48.91,1252816,32.1643882890085,32.5560702103814,31.9386732834716,32.4697674141467,1887147.19691226,0.0,1.0
2016-11-15,50.34,50.44,49.49,49.58,941881,33.4190981727283,33.4854849390627,32.8548106588861,32.914558748587,1418778.24754387,0.0,1.0
2016-11-16,50.09,50.4,49.585,50.01,694751,33.2531312568924,33.458930232529,32.9178780869038,33.2000218438249,1046520.32078293,0.0,1.0
2016-11-17,50.32,51.11,50.2,50.54,581586,33.4058208194615,33.9302762735031,33.3261566998602,33.5518717053971,876057.130227754,0.0,1.0
2016-11-18,50.11,50.87,49.97,50.68,338047,33.2664086101593,33.7709480343006,33.1734671372911,33.6448131782652,509208.414064475,0.0,1.0
2016-11-21,50.97,51.16,50.68,50.91,319551,33.837334800635,33.9634696566703,33.6448131782652,33.7975027408343,481347.439624422,0.0,1.0
2016-11-22,52.75,52.82,51.85,52.22,330801,35.019019241387,35.065489977821,34.4215383443775,34.6671693798147,498293.588113317,0.0,1.0
2016-11-23,50.81,51.07,50.28,50.83,599212,33.7311159744999,33.9037215669693,33.3792661129277,33.7443933277668,902607.602518001,0.0,1.0
2016-11-25,51.18,51.22,50.65,51.04,458204,33.9767470099372,34.0033017164709,33.6248971483649,33.883805537069,690203.824196039,0.0,1.0
2016-11-28,52.45,52.6572,52.02,52.05,501044,34.8198589423838,34.9574123222287,34.534395847146,34.5543118770463,754734.757641751,0.0,1.0
2016-11-29,52.15,52.36,51.68,51.68,341947,34.6206986433807,34.7601108526829,34.3086808416091,34.3086808416091,515083.078873958,0.0,1.0
2016-11-30,50.84,51.24,50.57,51.22,621896,33.7510320044003,34.0165790697378,33.5717877352974,34.0033017164709,936777.063168851,0.0,1.0
2016-12-01,50.02,50.66,49.87,50.56,714896,33.2066605204583,33.6315358249984,33.1070803709567,33.565149058664,1076865.22401038,0.0,1.0
2016-12-02,50.24,50.45,49.48,49.63,554792,33.352711406394,33.4921236156962,32.8481719822527,32.9477521317542,835696.676662292,0.0,1.0
2016-12-05,51.37,51.42,50.73,50.82,385476,34.1028818659725,34.1360752491397,33.6780065614324,33.7377546511334,580651.869769344,0.0,1.0
2016-12-06,51.19,51.36,50.92,51.1,871878,33.9833856865706,34.096243189339,33.8041414174678,33.9236375968697,1313331.02686226,0.0,1.0
2016-12-07,52.85,52.945,51.88,51.97,715567,35.0854060077214,35.148473435739,34.4414543742778,34.5012024639788,1077875.96762247,0.0,1.0
2016-12-08,53.1,53.28,52.1,52.2,653227,35.2513729235573,35.3708691029592,34.5875052602135,34.6538920265479,983971.710129346,0.0,1.0
2016-12-09,52.8,53.29,52.79,53.0,455904,35.0522126245542,35.3775077795926,35.0455739479207,35.1849861572229,686739.278282754,0.0,1.0
2016-12-12,52.94,53.21,52.56,52.96,879713,35.1451540974223,35.3243983665251,34.8928843853516,35.1584314506892,1325133.07783208,0.0,1.0
2016-12-13,54.0,54.1,53.28,53.38,642857,35.8488538205668,35.9152405869011,35.3708691029592,35.4372558692936,968351.127033359,0.0,1.0
2016-12-14,51.25,53.45,51.15,53.09,726266,34.0232177463712,35.4837266057277,33.9568309800368,35.2447342469239,1093992.13141649,0.0,1.0
2016-12-15,50.99,51.19,50.24,51.0,610001,33.8506121539018,33.9833856865706,33.352711406394,33.8572508305353,918859.335499928,0.0,1.0
2016-12-16,50.74,50.935,50.4,50.64,393272,33.6846452380659,33.8140994324179,33.458930232529,33.6182584717315,592395.174091071,0.0,1.0
2016-12-19,50.48,51.189,50.44,51.1,446102,33.5120396455965,33.9827218189073,33.4854849390627,33.9236375968697,671974.287394919,0.0,1.0
2016-12-20,51.73,51.91,51.28,51.36,435264,34.3418742247763,34.4613704041782,34.0431337762715,34.096243189339,655648.744521796,0.0,1.0
2016-12-21,50.73,51.33,50.73,51.3,333791,34.0429286411636,34.4455652897876,34.0429286411636,34.4254334573564,497407.776178366,0.549691,1.0
2016-12-22,49.81,50.21,49.59,50.2,423391,33.4255524466067,33.6939768790227,33.2779190087779,33.6872662682123,630927.663609668,0.0,1.0
2016-12-23,50.14,50.22,49.65,49.83,333709,33.6470026033499,33.7006874898331,33.3181826736403,33.4389736682275,497285.58163853,0.0,1.0
2016-12-27,50.6,50.74,50.37,50.42,385789,33.9556907006284,34.049639251974,33.8013466519891,33.8348997060411,574894.016207973,0.0,1.0
2016-12-28,51.75,51.87,51.4,51.67,365326,34.7274109438245,34.8079382735493,34.4925395654604,34.6737260573412,544400.517809461,0.0,1.0
2016-12-29,53.78,53.845,53.13,53.15,890620,36.0896649383358,36.1332839086034,35.6534752356598,35.6668964572806,1327181.72035788,0.0,1.0
2016-12-30,52.36,53.0,52.15,53.0,527356,35.1367582032589,35.5662372951246,34.9958353762405,35.5662372951246,785853.948172116,0.0,1.0
2017-01-03,52.86,53.4,52.47,52.85,686307,35.472288743779,35.8346617275406,35.2105749221733,35.4655781329686,1022719.12258163,0.0,1.0
2017-01-04,53.5,53.7399,53.31,53.34,610816,35.9017678356446,36.0627553889861,35.774266230247,35.7943980626782,910224.146888818,0.0,1.0
2017-01-05,53.28,53.43,52.83,52.89,397666,35.7541343978158,35.8547935599718,35.4521569113477,35.4924205762102,592592.852179197,0.0,1.0
2017-01-06,53.87,54.02,53.51,53.75,476436,36.1500604356294,36.2507195977855,35.908478446455,36.0695331059046,709974.119288167,0.0,1.0
2017-01-09,53.77,54.0,53.6,53.63,187019,36.0829543275254,36.2372983761647,35.9688739437486,35.9890057761798,278691.471289226,0.0,1.0
2017-01-10,53.76,54.35,53.665,53.99,356014,36.076243716715,36.4721697545287,36.0124929140162,36.2305877653543,530523.986651423,0.0,1.0
2017-01-11,54.45,54.59,53.3,53.78,621777,36.5392758626327,36.6332244139783,35.7675556194366,36.0896649383358,926557.980439425,0.0,1.0
2017-01-12,54.94,55.15,54.66,54.97,707748,36.8680957923423,37.0090186193607,36.6801986896511,36.8882276247735,1054670.0143943,0.0,1.0
2017-01-13,55.49,55.62,55.01,55.13,418184,37.2371793869144,37.3244173274496,36.9150700680151,36.9955973977399,623168.310330039,0.0,1.0
2017-01-17,55.43,55.62,55.16,55.48,353438,37.196915722052,37.3244173274496,37.0157292301711,37.230468776104,526685.289887773,0.0,1.0
2017-01-18,54.86,55.57,54.78,55.31,611360,36.8144109058591,37.2908642733976,36.7607260193759,37.1163883923272,911034.803348223,0.0,1.0
2017-01-19,54.5,54.82,54.135,54.75,1062280,36.5728289166847,36.7875684626175,36.3278916221051,36.7405941869447,1582985.55826477,0.0,1.0
2017-01-20,54.44,54.56,53.92,54.37,569332,36.5325652518223,36.6130925815471,36.1836134896814,36.4855909761495,848405.631149977,0.0,1.0
2017-01-23,55.55,55.69,54.94,54.94,450410,37.2774430517768,37.3713916031224,36.8680957923423,36.8680957923423,671190.764485855,0.0,1.0
2017-01-24,56.4,56.63,56.07,56.07,555129,37.8478449706609,38.0021890193001,37.6263948139176,37.6263948139176,827240.642743873,0.0,1.0
2017-01-25,56.75,56.82,56.13,56.14,327149,38.0827163490249,38.1296906246977,37.66665847878,37.6733690895904,487510.018451595,0.0,1.0
2017-01-26,56.21,56.47,55.93,56.22,411003,37.7203433652632,37.8948192463337,37.532446262572,37.7270539760736,612467.34703044,0.0,1.0
2017-01-27,55.1,55.16,54.7,54.83,403060,36.9754655653087,37.0157292301711,36.7070411328927,36.7942790734279,600630.868616747,0.0,1.0
2017-01-30,54.33,54.55,53.93,54.05,507767,36.4587485329079,36.6063819707367,36.1903241004918,36.2708514302167,756662.864746984,0.0,1.0
2017-01-31,54.86,55.17,54.48,54.68,492221,36.8144109058591,37.0224398409816,36.5594076950639,36.6936199112719,733496.568206728,0.0,1.0
2017-02-01,54.79,55.34,54.61,55.15,437830,36.7674366301863,37.1365202247584,36.6466456355991,37.0090186193607,652444.333862131,0.0,1.0
2017-02-02,54.94,55.26,54.88,55.09,233330,36.8680957923423,37.0828353382752,36.8278321274799,36.9687549544983,347703.072927965,0.0,1.0
2017-02-03,55.51,55.71,55.06,55.25,322151,37.2506006085352,37.3848128247432,36.9486231220671,37.0761247274648,480062.112230818,0.0,1.0
2017-02-06,54.95,55.12,54.6,55.12,321128,36.8748064031527,36.9888867869295,36.6399350247887,36.9888867869295,478537.66083749,0.0,1.0
2017-02-07,54.09,54.51,53.98,54.4,345491,36.2976938734583,36.5795395274951,36.2238771545438,36.5057228085807,514842.85076482,0.0,1.0
2017-02-08,54.13,54.34,53.75,53.83,335155,36.3245363166999,36.4654591437183,36.0695331059046,36.1232179923878,499440.378036137,0.0,1.0
2017-02-09,54.62,54.7,54.21,54.52,362987,36.6533562464095,36.7070411328927,36.3782212031831,36.5862501383055,540914.993069486,0.0,1.0
2017-02-10,55.81,55.82,55.1,55.16,369204,37.4519189328472,37.4586295436576,36.9754655653087,37.0157292301711,550179.425437348,0.0,1.0
2017-02-13,55.89,56.01,55.78,55.8,164586,37.5056038193304,37.5861311490552,37.431787100416,37.4452083220368,245262.323580003,0.0,1.0
2017-02-14,56.48,56.59,55.63,56.18,418222,37.9015298571441,37.9753465760585,37.33112793826,37.700211532832,623224.937068012,0.0,1.0
2017-02-15,57.45,57.54,56.44,56.44,315884,38.552459105753,38.6128546030466,37.8746874139025,37.8746874139025,470723.170997202,0.0,1.0
2017-02-16,56.73,57.52,56.6453,57.45,451228,38.0692951274041,38.5994333814258,38.01245625384,38.552459105753,672409.729529592,0.0,1.0
2017-02-17,56.38,56.68,55.96,56.55,634241,37.8344237490401,38.0357420733521,37.5525780950032,37.9485041328169,945131.5504946,0.0,1.0
2017-02-21,56.57,56.7599,56.16,56.37,321929,37.9619253544377,38.0893598537272,37.6867903112112,37.8277131382297,479731.29286687,0.0,1.0
2017-02-22,56.87,56.87,55.94,55.94,443426,38.1632436787497,38.1632436787497,37.5391568733824,37.5391568733824,660783.366117326,0.0,1.0
2017-02-23,57.51,57.75,57.056,57.68,423385,38.5927227706154,38.753777430065,38.2880610398231,38.7068031543922,630918.722545777,0.0,1.0
2017-02-24,56.79,57.02,56.511,56.77,382431,38.1095587922665,38.2639028409057,37.9223327506563,38.0961375706457,569890.000783931,0.0,1.0
2017-02-27,56.15,56.92,56.07,56.76,426393,37.6800797004008,38.1967967328017,37.6263948139176,38.0894269598353,635401.175909544,0.0,1.0
2017-02-28,54.99,55.92,54.91,55.77,598204,36.9016488463943,37.5257356517616,36.8479639599111,37.4250764896056,891430.03059101,0.0,1.0
2017-03-01,56.16,56.39,55.59,55.64,503603,37.6867903112112,37.8411343598505,37.3042854950184,37.3378385490704,750457.766406986,0.0,1.0
2017-03-02,55.32,56.05,55.24,55.89,476433,37.1230990031376,37.6129735922968,37.0694141166544,37.5056038193304,709969.64875622,0.0,1.0
2017-03-03,56.37,56.44,55.72,55.89,324565,37.8277131382297,37.8746874139025,37.3915234355536,37.5056038193304,483659.400269424,0.0,1.0
2017-03-06,56.37,56.54,56.035,56.5,423027,37.8277131382297,37.9417935220065,37.6029076760812,37.9149510787649,630385.239066978,0.0,1.0
2017-03-07,56.52,56.83,56.31,56.5,236411,37.9283723003857,38.1364012355081,37.7874494733673,37.9149510787649,352294.309235731,0.0,1.0
2017-03-08,55.22,55.97,55.16,55.83,472611,37.0559928950336,37.5592887058136,37.0157292301711,37.465340154468,704274.191057979,0.0,1.0
2017-03-09,54.21,54.92,53.84,54.87,417171,36.3782212031831,36.8546745707215,36.1299286031982,36.8211215166695,621658.760709861,0.0,1.0
2017-03-10,55.84,55.89,55.3,55.49,426389,37.4720507652784,37.5056038193304,37.1096777815168,37.2371793869144,635395.215200283,0.0,1.0
2017-03-13,56.74,56.84,56.16,56.16,289824,38.0760057382145,38.1431118463185,37.6867903112112,37.6867903112112,431889.150166179,0.0,1.0
2017-03-14,56.19,56.59,56.08,56.28,344764,37.7069221436424,37.9753465760585,37.633105424728,37.767317640936,513759.491856756,0.0,1.0
2017-03-15,58.56,58.935,56.68,56.68,767193,39.2973369057074,39.5489848110975,38.0357420733521,38.0357420733521,1143253.60488932,0.0,1.0
2017-03-16,59.29,59.86,59.15,59.51,842345,39.7872114948667,40.1697163110596,39.6932629435211,39.9348449326955,1255243.41047232,0.0,1.0
2017-03-17,59.25,59.4,58.83,58.99,401581,39.7603690516251,39.8610282137811,39.4785233975883,39.5858931705547,598426.896367741,0.0,1.0
2017-03-20,60.37,60.65,59.69,59.82,544914,40.51195746239,40.6998545650812,40.0556359272827,40.142873867818,812018.481470317,0.0,1.0
2017-03-21,59.73,61.26,59.6,61.07,869906,40.0824783705243,41.1092018245157,39.9952404299891,40.9817002191181,1296314.18745328,0.0,1.0
2017-03-22,60.1,60.22,59.6,59.68,547736,40.3307709705092,40.411298300234,39.9952404299891,40.0489253164723,816223.761853476,0.0,1.0
2017-03-23,60.39,60.7,60.09,60.28,489832,40.5253786840108,40.7334076191332,40.3240603596988,40.4515619650964,729936.534600998,0.0,1.0
2017-03-24,60.37,60.58,60.03,60.3,364919,40.51195746239,40.6528802894084,40.2837966948364,40.4649831867172,543794.015642223,0.0,1.0
2017-03-27,58.72,58.91,58.25,58.63,469120,39.4047066786739,39.5322082840715,39.089307970585,39.3443111813802,699071.982051029,0.0,1.0
2017-03-28,58.24,58.76,58.06,58.47,865084,39.0825973597746,39.4315491219155,38.9618063651874,39.2369414084138,1289128.55243996,0.0,1.0
2017-03-29,58.08,58.58,57.66,58.01,481407,38.9752275868082,39.3107581273282,38.6933819327714,38.9282533111354,717381.790721436,0.0,1.0
2017-03-30,57.02,58.79,56.91,58.31,534265,38.2639028409057,39.4516809543467,38.1900861219913,39.1295716354474,796149.583242014,0.0,1.0
2017-03-31,55.19,55.96,55.07,55.87,959728,37.0358610626024,37.5525780950032,36.9553337328775,37.4921825977096,1430164.89424853,0.0,1.0
2017-04-03,54.75,55.74,54.32,55.39,1184459,36.7405941869447,37.4049446571744,36.4520379220975,37.1700732788104,1765053.93244411,0.0,1.0
2017-04-04,55.44,55.8002,55.1411,55.23,392204,37.2036263328624,37.445342534253,37.0030461757395,37.062703505844,584453.503684222,0.0,1.0
2017-04-05,54.15,54.81,54.1,54.55,479023,36.3379575383207,36.7808578518071,36.3044044842687,36.6063819707367,713829.208002281,0.0,1.0
2017-04-06,54.24,54.39,54.06,54.21,309392,36.3983530356143,36.4990121977703,36.2775620410271,36.3782212031831,461048.939867693,0.0,1.0
2017-04-07,54.37,54.69,54.1,54.2,354705,36.4855909761495,36.7003305220823,36.3044044842687,36.3715105923727,528573.344545981,0.0,1.0
2017-04-10,53.99,54.34,53.95,54.34,279690,36.2305877653543,36.4654591437183,36.2037453221126,36.4654591437183,416787.693255142,0.0,1.0
2017-04-11,55.3,55.42,54.64,55.0,416714,37.1096777815168,37.1902051112416,36.6667774680303,36.9083594572047,620977.749676869,0.0,1.0
2017-04-12,56.86,56.91,55.91,56.41,620656,38.1565330679393,38.1900861219913,37.5190250409512,37.8545555814713,924887.491669219,0.0,1.0
2017-04-13,57.18,57.75,57.08,57.08,360885,38.3712726138721,38.753777430065,38.3041665057681,38.3041665057681,537782.640353185,0.0,1.0
2017-04-17,58.19,58.2525,57.6,57.6,332891,39.0490443057226,39.0909856232876,38.653118267909,38.653118267909,496066.616594794,0.0,1.0
2017-04-18,57.27,57.67,57.21,57.29,312685,38.4316681111657,38.7000925435818,38.3914044463033,38.4450893327865,465956.093766257,0.0,1.0
2017-04-19,56.95,57.4,56.75,57.18,542252,38.2169285652329,38.5189060517009,38.0827163490249,38.3712726138721,808051.62945757,0.0,1.0
2017-04-20,58.03,58.095,57.59,57.71,595574,38.9416745327562,38.9852935030238,38.6464076570986,38.7269349868234,887510.864252345,0.0,1.0
2017-04-21,57.72,57.78,57.41,57.67,428950,38.7336455976338,38.7739092624962,38.5256166625113,38.7000925435818,639211.559304206,0.0,1.0
2017-04-24,59.16,59.29,58.94,59.02,435953,39.6999735543315,39.7872114948667,39.5523401165027,39.6060250029859,649647.271041722,0.0,1.0
2017-04-25,59.17,59.45,58.97,59.09,278633,39.7066841651419,39.8945812678331,39.5724719489339,39.6529992786587,415212.575833102,0.0,1.0
2017-04-26,58.24,58.68,57.97,58.22,437939,39.0825973597746,39.3778642354323,38.9014108678938,39.0691761381538,652606.763189474,0.0,1.0
2017-04-27,57.87,58.42,57.67,58.42,230548,38.8343047597898,39.2033883543618,38.7000925435818,39.2033883543618,343557.399637408,0.0,1.0
2017-04-28,58.48,58.9,58.17,58.73,373452,39.2436520192242,39.5254976732611,39.0356230841018,39.4114172894843,556509.698671814,0.0,1.0
2017-05-01,58.52,58.88,58.48,58.83,123859,39.2704944624658,39.5120764516403,39.2436520192242,39.4785233975883,184571.872068679,0.0,1.0
2017-05-02,58.96,59.24,58.69,58.82,499139,39.5657613381235,39.7536584408147,39.3845748462426,39.4718127867779,743805.614872461,0.0,1.0
2017-05-03,58.28,58.73,58.23,58.27,384385,39.1094398030162,39.4114172894843,39.0758867489642,39.1027291922058,572801.8072576,0.0,1.0
2017-05-04,56.74,57.42,56.48,57.42,506210,38.0760057382145,38.5323272733217,37.9015298571441,38.5323272733217,754342.658667403,0.0,1.0
2017-05-05,57.88,57.95,56.73,56.8,434648,38.8410153706002,38.887989646273,38.0692951274041,38.1162694030769,647702.589645541,0.0,1.0
2017-05-08,57.09,57.59,56.9,57.59,359077,38.3108771165785,38.6464076570986,38.1833755111809,38.6464076570986,535088.399767518,0.0,1.0
2017-05-09,57.89,58.17,57.33,57.34,386240,38.8477259814106,39.0356230841018,38.4719317760281,38.4786423868385,575566.086177076,0.0,1.0
2017-05-10,58.9,58.98,58.41,58.45,472156,39.5254976732611,39.5791825597443,39.1966777435514,39.223520186793,703596.160379617,0.0,1.0
2017-05-11,59.13,59.26,58.66,58.81,299947,39.6798417219003,39.7670796624355,39.3644430138114,39.4651021759675,446974.215126749,0.0,1.0
2017-05-12,59.2,59.45,59.03,59.27,171918,39.7268159975731,39.8945812678331,39.6127356137963,39.7737902732459,256188.30365418,0.0,1.0
2017-05-15,60.23,60.27,59.82,59.95,309942,40.4180089110444,40.444851354286,40.142873867818,40.2301118083532,461868.537390988,0.0,1.0
2017-05-16,60.81,60.83,60.2,60.28,810435,40.8072243380476,40.8206455596684,40.3978770786132,40.4515619650964,1207691.85234807,0.0,1.0
2017-05-17,59.43,60.07,59.37,59.84,493069,39.8811600462123,40.310639138078,39.8408963813499,40.1562950894388,734760.238569917,0.0,1.0
2017-05-18,58.5,59.24,58.21,58.58,1416401,39.257073240845,39.7536584408147,39.0624655273434,39.3107581273282,2110688.63925874,0.0,1.0
2017-05-19,60.08,60.4,59.67,59.73,461061,40.3173497488884,40.5320892948212,40.0422147056619,40.0824783705243,687062.643068788,0.0,1.0
2017-05-22,60.3,60.46,60.16,60.34,233349,40.4649831867172,40.5723529596836,40.3710346353716,40.4918256299588,347731.386296951,0.0,1.0
2017-05-23,61.59,61.69,61.0,61.11,335409,41.3306519812589,41.3977580893629,40.9347259434453,41.0085426623597,499818.883074169,0.0,1.0
2017-05-24,62.26,62.3,61.67,61.74,486975,41.7802629055558,41.8071053487974,41.3843368677421,41.4313111434149,725679.09801181,0.0,1.0
2017-05-25,61.77,62.2,61.64,61.94,347143,41.4514429758461,41.7399992406934,41.3642050353109,41.5655233596229,517304.623689335,0.0,1.0
2017-05-26,62.1,62.15,61.83,61.85,303351,41.6728931325894,41.7064461866414,41.4917066407085,41.5051278623293,452046.778707286,0.0,1.0
2017-05-30,60.7,60.94,60.551,60.69,308665,40.7334076191332,40.8944622785828,40.6334195180583,40.7266970083228,459965.580959629,0.0,1.0
2017-05-31,59.47,59.9,59.21,59.9,610414,39.9080024894539,40.1965587543012,39.7335266083835,40.1965587543012,909625.095608155,0.0,1.0
2017-06-01,60.52,60.53,59.39,59.62,588348,40.612616624546,40.6193272353564,39.8543176029707,40.0086616516099,876742.842973567,0.0,1.0
2017-06-02,60.65,60.81,60.22,60.61,258018,40.6998545650812,40.8072243380476,40.411298300234,40.6730121218396,384492.570482697,0.0,1.0
2017-06-05,61.2,61.46,61.13,61.18,332869,41.0689381596533,41.2434140407237,41.0219638839805,41.0555169380325,496033.832693861,0.0,1.0
2017-06-06,59.77,60.16,59.67,60.02,286543,40.1093208137659,40.3710346353716,40.0422147056619,40.277086084026,426999.878395397,0.0,1.0
2017-06-07,59.34,59.74,58.93,59.27,339853,39.8207645489187,40.0891889813347,39.5456295056923,39.7737902732459,506441.231062391,0.0,1.0
2017-06-08,58.66,59.11,58.51,59.03,266809,39.3644430138114,39.6664205002795,39.2637838516554,39.6127356137963,397592.719259579,0.0,1.0
2017-06-09,58.75,59.33,58.3,59.13,421379,39.4248385111051,39.8140539381083,39.122861024637,39.6798417219003,627929.426851724,0.0,1.0
2017-06-12,58.83,58.94,58.3,58.8,452852,39.4785233975883,39.5523401165027,39.122861024637,39.4583915651571,674829.777489284,0.0,1.0
2017-06-13,59.04,59.19,58.69,58.96,327673,39.6194462246067,39.7201053867627,39.3845748462426,39.5657613381235,488290.871364698,0.0,1.0
2017-06-14,59.45,60.12,59.04,59.88,636973,39.8945812678331,40.34419219213,39.6194462246067,40.1831375326804,949202.714919405,0.0,1.0
2017-06-15,57.71,57.93,57.17,57.72,554522,38.7269349868234,38.8745684246522,38.3645620030617,38.7336455976338,826336.105113619,0.0,1.0
2017-06-16,57.89,58.01,57.35,57.73,619454,38.8477259814106,38.9282533111354,38.4853529976489,38.7403562084442,923096.298536491,0.0,1.0
2017-06-19,57.89,58.13,57.05,57.31,458183,38.8477259814106,39.0087806408602,38.2840346733369,38.4585105544073,682773.912755984,0.0,1.0
2017-06-20,56.01,56.91,55.97,56.69,487455,37.8984208311556,38.5073938493316,37.8713553636811,38.358533778222,720408.765094382,0.465367,1.0
2017-06-21,56.64,57.05,56.444,56.72,358863,38.3247019438788,38.6021229854924,38.1920811532538,38.3788328788278,530362.906664339,0.0,1.0
2017-06-22,56.96,57.27,56.28,56.5,233146,38.5412256836748,38.7509830566021,38.0811127366084,38.2299728077181,344566.00495778,0.0,1.0
2017-06-23,57.91,58.22,57.65,57.74,253641,39.1840305361939,39.3937879091212,39.0081049976097,39.0690022994273,374855.524278762,0.0,1.0
2017-06-26,58.23,58.67,58.1,58.35,325753,39.4005542759898,39.6982744182092,39.3125915066977,39.4817506784133,481429.7041897,0.0,1.0
2017-06-27,57.06,57.79,56.96,57.61,476067,38.608889352361,39.1028341337705,38.5412256836748,38.9810395301352,703578.462775409,0.0,1.0
2017-06-28,57.67,57.81,57.22,57.48,275036,39.021637731347,39.1163668675077,38.717151222259,38.8930767608431,406475.151791444,0.0,1.0
2017-06-29,56.37,56.98,55.84,56.86,526344,38.142010038426,38.554758417412,37.783392594389,38.4735620149885,777882.740057723,0.0,1.0
2017-06-30,56.72,57.01,56.4,56.5,592797,38.3788328788278,38.5750575180179,38.1623091390319,38.2299728077181,876093.495238851,0.0,1.0
2017-07-03,56.8,56.99,56.67,56.85,312018,38.4329638137768,38.5615247842806,38.3450010444847,38.4667956481199,461130.775286373,0.0,1.0
2017-07-05,56.25,56.36,55.5,56.05,703837,38.0608136360026,38.1352436715574,37.5533361208559,37.9254862986301,1040199.28813477,0.0,1.0
2017-07-06,55.54,56.05,55.45,56.05,456122,37.5804015883303,37.9254862986301,37.5195042865127,37.9254862986301,674101.787349355,0.0,1.0
2017-07-07,55.45,55.63,54.971,55.48,348809,37.5195042865127,37.641298890148,37.1953953135057,37.5398033871186,515504.120265063,0.0,1.0
2017-07-10,55.5,55.85,55.26,55.73,459916,37.5533361208559,37.7901589612577,37.3909433160089,37.7089625588342,679708.932326363,0.0,1.0
2017-07-11,55.21,55.38,54.81,55.26,343354,37.3571114816658,37.4721397184324,37.0864568069209,37.3909433160089,507442.186725372,0.0,1.0
2017-07-12,57.42,57.63,56.84,56.84,557582,38.8524785596314,38.9945722638725,38.4600292812513,38.4600292812513,824049.317493626,0.0,1.0
2017-07-13,57.91,58.17,57.565,57.8,485726,39.1840305361939,39.3599560747781,38.9505908792264,39.1096005006391,717853.479468328,0.0,1.0
2017-07-14,59.44,59.57,58.95,58.95,917413,40.2192846670932,40.3072474363853,39.8877326905307,39.8877326905307,1355842.82941304,0.0,1.0
2017-07-17,59.69,60.02,59.61,59.84,358586,40.3884438388088,40.6117339454733,40.3343129038598,40.4899393418381,529953.528920893,0.0,1.0
2017-07-18,59.72,59.8,59.3,59.58,407405,40.4087429394146,40.4628738743636,40.1245555309325,40.3140138032539,602103.030932654,0.0,1.0
2017-07-19,60.63,60.91,60.38,60.58,296152,41.0244823244593,41.2139405967807,40.8553231527437,40.9906504901162,437682.445764699,0.0,1.0
2017-07-20,60.6,60.92,60.13,60.77,469362,41.0041832238534,41.2207069636493,40.6861639810282,41.11921146062,693669.156747247,0.0,1.0
2017-07-21,61.04,61.28,60.55,61.07,414208,41.3019033660728,41.4642961709198,40.9703513895103,41.3222024666787,612157.170963912,0.0,1.0
2017-07-24,61.11,61.19,60.89,61.14,245317,41.3492679341532,41.4033988691022,41.2004078630435,41.369567034759,362553.501403531,0.0,1.0
2017-07-25,60.29,60.76,60.17,60.46,268710,40.7944258509261,41.1124450937514,40.7132294485026,40.9094540876927,397125.969101786,0.0,1.0
2017-07-26,61.42,61.6633,60.58,60.81,484529,41.5590253070805,41.7236510129941,40.9906504901162,41.1462769280945,716084.435573367,0.0,1.0
2017-07-27,60.57,61.31,60.08,61.2,457763,40.9838841232475,41.4845952715256,40.652332146685,41.4101652359708,676527.017952221,0.0,1.0
2017-07-28,61.21,61.215,60.66,60.82,281225,41.4169316028394,41.4203147862737,41.0447814250652,41.1530432949631,415621.862456365,0.0,1.0
2017-07-31,60.15,60.42,60.02,60.33,410286,40.6996967147654,40.8823886202182,40.6117339454733,40.8214913184006,606360.855044083,0.0,1.0
2017-08-01,60.05,60.39,59.63,59.92,550543,40.6320330460792,40.8620895196123,40.347845637597,40.5440702767871,813646.393536543,0.0,1.0
2017-08-02,60.36,60.39,59.79,60.0,508753,40.8417904190065,40.8620895196123,40.456107507495,40.5982012117361,751885.036501957,0.0,1.0
2017-08-03,59.69,60.0,59.42,60.0,438908,40.3884438388088,40.5982012117361,40.2057519333559,40.5982012117361,648661.251336112,0.0,1.0
2017-08-04,59.92,59.96,59.31,59.75,376152,40.5440702767871,40.5711357442616,40.1313218978011,40.4290420400205,555914.285026888,0.0,1.0
2017-08-07,61.05,61.4,60.45,60.61,427583,41.3086697329414,41.5454925733432,40.9026877208241,41.010949590722,631924.05659056,0.0,1.0
2017-08-08,60.36,61.61,60.01,61.34,1096257,40.8417904190065,41.6875862775843,40.6049675786047,41.5048943721315,1620156.01767562,0.0,1.0
2017-08-09,59.93,60.05,59.081,59.47,501348,40.5508366436557,40.6320330460792,39.9763720965096,40.2395837676991,740941.201880252,0.0,1.0
2017-08-10,58.97,60.36,58.87,60.15,637888,39.9012654242679,40.8417904190065,39.8336017555817,40.6996967147654,942733.393540994,0.0,1.0
2017-08-11,58.77,59.25,58.655,58.91,530387,39.7659380868955,40.0907236965894,39.6881248679063,39.8606672230562,783857.881634435,0.0,1.0
2017-08-14,59.89,60.21,59.86,60.1,338568,40.5237711761812,40.7402949159771,40.5034720755753,40.6658648804223,500368.966941512,0.0,1.0
2017-08-15,59.68,59.83,59.29,59.29,171933,40.3816774719401,40.4831729749695,40.1177891640639,40.1177891640639,254099.435248325,0.0,1.0
2017-08-16,60.92,61.02,60.52,60.69,307791,41.2207069636493,41.2883706323356,40.9500522889044,41.065080525671,454883.700479357,0.0,1.0
2017-08-17,60.02,61.05,59.96,60.86,460141,40.6117339454733,41.3086697329414,40.5711357442616,41.1801087624376,680041.459374289,0.0,1.0
2017-08-18,60.88,61.23,60.3,60.61,484936,41.1936414961749,41.4304643365766,40.8011922177947,41.010949590722,716685.940055613,0.0,1.0
2017-08-21,61.1,61.21,60.84,60.88,217337,41.3425015672846,41.4169316028394,41.1665760287004,41.1936414961749,321201.91562158,0.0,1.0
2017-08-22,61.42,61.65,61.3001,61.44,224980,41.5590253070805,41.7146517450588,41.4778965683257,41.5725580408177,332497.489965092,0.0,1.0
2017-08-23,61.96,62.15,61.35,61.4,251488,41.9244091179861,42.0529700884899,41.5116607390001,41.5454925733432,371673.609904619,0.0,1.0
2017-08-24,61.99,62.2,61.72,61.89,330141,41.944708218592,42.0868019228331,41.7620163131392,41.8770445499057,487914.720573231,0.0,1.0
2017-08-25,63.08,63.22,62.19,62.23,451815,42.6822422072718,42.7769713434326,42.0800355559644,42.1071010234389,667736.480703077,0.0,1.0
2017-08-28,62.69,62.75,62.38,62.58,251076,42.4183538993956,42.4589521006073,42.2085965264683,42.3439238638407,371064.715932418,0.0,1.0
2017-08-29,62.72,62.92,62.42,62.55,211011,42.4386530000014,42.5739803373739,42.2356619939427,42.3236247632348,311852.732931923,0.0,1.0
2017-08-30,62.18,62.31,62.0,62.2,272673,42.0732691890958,42.1612319583879,41.9514745854606,42.0868019228331,402982.878839237,0.0,1.0
2017-08-31,62.52,62.72,62.21,62.34,427519,42.303325662629,42.4386530000014,42.0935682897017,42.1815310589938,631829.471119149,0.0,1.0
2017-09-01,63.18,63.45,62.82,62.9,425442,42.7499058759581,42.9325977814109,42.5063166686877,42.5604476036366,628759.876992304,0.0,1.0
2017-09-05,62.46,62.91,61.89,62.74,515422,42.2627274614172,42.5672139705053,41.8770445499057,42.4521857337387,761741.138202453,0.0,1.0
2017-09-06,62.31,62.465,61.67,61.82,335283,42.1612319583879,42.2661106448516,41.728184478796,41.8296799818254,495514.072041808,0.0,1.0
2017-09-07,62.76,62.82,62.21,62.3,135979,42.4657184674759,42.5063166686877,42.0935682897017,42.1544655915193,200963.090887916,0.0,1.0
2017-09-08,61.67,62.26,61.56,62.13,301282,41.728184478796,42.1274001240448,41.6537544432412,42.0394373547527,445264.062457387,0.0,1.0
2017-09-11,61.97,62.415,61.92,62.1,229866,41.9311754848547,42.2322788105084,41.8973436505116,42.0191382541468,339718.49954803,0.0,1.0
2017-09-12,61.84,62.0,61.69,61.95,193461,41.8432127155626,41.9514745854606,41.7417172125333,41.9176427511175,285915.62319378,0.0,1.0
2017-09-13,61.04,61.5,60.71,61.5,403323,41.3019033660728,41.6131562420295,41.0786132594083,41.6131562420295,596070.2513343,0.0,1.0
2017-09-14,60.86,60.92,60.44,60.55,250423,41.1801087624376,41.2207069636493,40.8959213539555,40.9703513895103,370099.648544441,0.0,1.0
2017-09-15,60.67,60.84,60.14,60.4,259647,41.0515477919338,41.1665760287004,40.6929303478968,40.868855886481,383731.779611371,0.0,1.0
2017-09-18,60.01,60.67,59.9,60.49,182965,40.6049675786047,41.0515477919338,40.5305375430498,40.9297531882986,270403.605882581,0.0,1.0
2017-09-19,60.16,60.23,59.831,59.9,367309,40.706463081634,40.7538276497144,40.4838496116563,40.5305375430498,542845.233094444,0.0,1.0
2017-09-20,60.1,60.63,59.02,60.34,479817,40.6658648804223,41.0244823244593,39.935097258611,40.8282576852692,709120.580240824,0.0,1.0
2017-09-21,60.2,60.65,60.01,60.37,219778,40.7335285491085,41.0380150581965,40.6049675786047,40.8485567858751,324809.464617068,0.0,1.0
2017-09-22,60.24,60.68,60.05,60.57,267397,40.760594016583,41.0583141588024,40.6320330460792,40.9838841232475,395185.489039896,0.0,1.0
2017-09-25,59.48,60.12,59.13,60.0,398081,40.2463501345677,40.6793976141595,40.0095272941659,40.5982012117361,588323.110066645,0.0,1.0
2017-09-26,58.79,59.16,58.31,59.12,360425,39.7794708206327,40.0298263947718,39.4546852109388,40.0027609272973,532671.383325933,0.0,1.0
2017-09-27,57.95,58.14,57.58,57.89,595830,39.2110960036684,39.3396569741722,38.9607404295294,39.1704978024567,880575.959844879,0.0,1.0
2017-09-28,58.05,58.17,57.71,57.83,327225,39.2787596723546,39.3599560747781,39.0487031988215,39.1298996012449,483605.170032124,0.0,1.0
2017-09-29,58.75,58.9,58.47,58.84,511155,39.7524053531582,39.8539008561876,39.5629470808368,39.8133026549758,755434.947475806,0.0,1.0
2017-10-02,58.04,58.75,57.94,58.44,361324,39.271993305486,39.7524053531582,39.2043296367998,39.5426479802309,534000.013619642,0.0,1.0
2017-10-03,58.56,58.73,57.94,58.13,258834,39.6238443826544,39.738872619421,39.2043296367998,39.3328906073036,382530.248544869,0.0,1.0
2017-10-04,59.14,59.51,58.95,59.12,224672,40.0162936610345,40.2666492351735,39.8877326905307,40.0027609272973,332042.297383933,0.0,1.0
2017-10-05,59.55,59.79,59.2501,59.34,472884,40.293714702648,40.456107507495,40.090791360258,40.151620998407,698874.313470765,0.0,1.0
2017-10-06,59.63,59.6625,58.8111,59.11,374781,40.347845637597,40.36983632992,39.7937478547255,39.9959945604286,553888.086881533,0.0,1.0
2017-10-09,59.39,59.47,59.01,59.39,272220,40.1854528327501,40.2395837676991,39.9283308917424,40.1854528327501,402313.391049415,0.0,1.0
2017-10-10,60.31,60.47,60.03,60.03,330342,40.8079585846634,40.9162204545613,40.6185003123419,40.6185003123419,488211.778069377,0.0,1.0
2017-10-11,61.08,61.26,60.69,60.98,528044,41.3289688335473,41.4507634371825,41.065080525671,41.2613051648611,780395.166642044,0.0,1.0
2017-10-12,61.56,62.47,61.24,61.24,249842,41.6537544432412,42.2694938282859,41.4372307034453,41.4372307034453,369240.989811799,0.0,1.0
2017-10-13,62.85,63.09,62.4,62.47,375612,42.5266157692935,42.6890085741405,42.2221292602055,42.2694938282859,555116.220111869,0.0,1.0
2017-10-16,62.78,63.45,62.7,63.2,359665,42.4792512012132,42.9325977814109,42.4251202662642,42.7634386096953,531548.180852941,0.0,1.0
2017-10-17,61.97,62.2,61.61,61.92,389385,41.9311754848547,42.0868019228331,41.6875862775843,41.8973436505116,575471.309138846,0.0,1.0
2017-10-18,61.62,61.98,61.51,61.66,269720,41.6943526444529,41.9379418517233,41.6199226088981,41.7214181119274,398618.646072472,0.0,1.0
2017-10-19,61.48,61.68,61.26,61.5,212740,41.5996235082922,41.7349508456647,41.4507634371825,41.6131562420295,314408.018557977,0.0,1.0
2017-10-20,61.14,61.2,60.67,60.76,234465,41.369567034759,41.4101652359708,41.0515477919338,41.1124450937514,346515.352407616,0.0,1.0
2017-10-23,60.5,60.75,60.24,60.75,262835,40.9365195551672,41.1056787268828,40.760594016583,41.1056787268828,388443.318405969,0.0,1.0
2017-10-24,60.11,60.72,60.11,60.3,411973,40.6726312472909,41.0853796262769,40.6726312472909,40.8011922177947,608854.068954524,0.0,1.0
2017-10-25,59.07,59.6,58.35,59.48,674426,39.9689290929541,40.3275465369912,39.4817506784133,40.2463501345677,996732.830328018,0.0,1.0
2017-10-26,58.3,58.92,58.25,58.46,1430459,39.4479188440702,39.8674335899248,39.4140870097271,39.5561807139682,2114072.4819894,0.0,1.0
2017-10-27,59.55,59.68,58.66,58.84,444048,40.293714702648,40.3816774719401,39.6915080513406,39.8133026549758,656257.647008709,0.0,1.0
2017-10-30,59.46,59.87,59.45,59.67,383118,40.2328174008304,40.510238442444,40.2260510339618,40.3749111050715,566209.322430644,0.0,1.0
2017-10-31,59.91,59.99,59.22,59.47,1674239,40.5373039099185,40.5914348448674,40.0704245959835,40.2395837676991,2474354.45418111,0.0,1.0
2017-11-01,59.95,60.37,59.68,60.0,405633,40.5643693773929,40.8485567858751,40.3816774719401,40.5982012117361,599484.195692996,0.0,1.0
2017-11-02,60.52,60.75,60.01,60.55,285410,40.9500522889044,41.1056787268828,40.6049675786047,40.9703513895103,421806.865547769,0.0,1.0
2017-11-03,59.79,60.04,59.34,60.03,446734,40.456107507495,40.6252666792105,40.151620998407,40.6185003123419,660227.281011936,0.0,1.0
2017-11-06,60.42,60.5,59.8575,59.93,297629,40.8823886202182,40.9365195551672,40.5017804838582,40.5508366436557,439865.301097077,0.0,1.0
2017-11-07,59.87,60.77,59.68,60.67,811822,40.510238442444,41.11921146062,40.3816774719401,41.0515477919338,1199790.10266886,0.0,1.0
2017-11-08,60.28,60.46,60.15,60.23,408799,40.7876594840575,40.9094540876927,40.6996967147654,40.7538276497144,604163.220731797,0.0,1.0
2017-11-09,60.05,60.16,59.37,59.79,457890,40.6320330460792,40.706463081634,40.1719200990128,40.456107507495,676714.710997048,0.0,1.0
2017-11-10,59.04,59.57,58.61,59.43,346998,39.9486299923483,40.3072474363853,39.6576762169975,40.2125183002246,512827.647003765,0.0,1.0
2017-11-13,58.85,58.9,58.42,58.53,253886,39.8200690218445,39.8539008561876,39.5291152464937,39.6035452820485,375217.609286502,0.0,1.0
2017-11-14,58.87,59.1925,58.66,59.13,317310,39.8336017555817,40.0518170870948,39.6915080513406,40.0095272941659,468951.811453566,0.0,1.0
2017-11-15,58.89,59.27,58.68,59.27,408181,39.8471344893189,40.1042564303266,39.7050407850779,40.1042564303266,603249.879773497,0.0,1.0
2017-11-16,60.53,60.79,59.82,60.13,367109,40.9568186557731,41.1327441943573,40.4764066081009,40.6861639810282,542549.653496288,0.0,1.0
2017-11-17,62.43,62.88,62.12,62.26,429417,42.2424283608114,42.5469148698994,42.0326709878841,42.1274001240448,634634.521505644,0.0,1.0
2017-11-20,62.86,63.06,62.49,62.49,363323,42.5333821361621,42.6687094735346,42.2830265620231,42.2830265620231,536954.331703206,0.0,1.0
2017-11-21,63.56,63.89,63.33,63.33,530245,43.0070278169657,43.2303179236303,42.8514013789874,42.8514013789874,783648.020119746,0.0,1.0
2017-11-22,63.44,64.0,63.2,63.74,996347,42.9258314145423,43.3047479591851,42.7634386096953,43.1288224206009,1472499.22941706,0.0,1.0
2017-11-24,62.78,62.91,62.42,62.47,268518,42.4792512012132,42.5672139705053,42.2356619939427,42.2694938282859,396842.212687557,0.0,1.0
2017-11-27,63.09,63.7,63.03,63.7,1177628,42.6890085741405,43.1017569531265,42.6484103729287,43.1017569531265,1740414.05508317,0.0,1.0
2017-11-28,64.51,64.9,64.05,64.33,397786,43.6498326694849,43.9137209773612,43.3385797935282,43.5280380658497,587887.130159366,0.0,1.0
2017-11-29,64.39,64.76,64.3,64.65,446096,43.5686362670614,43.8189918412005,43.5077389652438,43.7445618056456,659284.382093821,0.0,1.0
2017-11-30,64.02,64.93,63.88,64.65,958854,43.3182806929224,43.934020077967,43.2235515567617,43.7445618056456,1417088.40004884,0.0,1.0
2017-12-01,63.5,63.9,63.08,63.82,569552,42.966429615754,43.2370842904989,42.6822422072718,43.1829533555499,841739.756443231,0.0,1.0
2017-12-04,63.74,64.28,63.51,63.9,688496,43.1288224206009,43.4942062315066,42.9731959826226,43.2370842904989,1017526.85505826,0.0,1.0
2017-12-05,64.08,64.5051,63.65,63.73,426720,43.3588788941341,43.6465171497193,43.0679251187833,43.1220560537323,630648.630624518,0.0,1.0
2017-12-06,62.15,62.23,61.67,62.05,644454,42.0529700884899,42.1071010234389,41.728184478796,41.9853064198037,952437.271748438,0.0,1.0
2017-12-07,61.12,61.71,60.92,61.22,438581,41.3560343010218,41.7552499462705,41.2207069636493,41.423697969708,648177.978693129,0.0,1.0
2017-12-08,61.45,61.53,60.93,61.46,344964,41.5793244076864,41.6334553426353,41.227473330518,41.586090774555,509821.602490523,0.0,1.0
2017-12-11,61.16,61.26,60.71,60.91,333940,41.3830997684963,41.4507634371825,41.0786132594083,41.2139405967807,493529.255040194,0.0,1.0
2017-12-12,59.87,60.17,59.64,59.98,424852,40.510238442444,40.7132294485026,40.3546120044656,40.5846684779988,627887.917177745,0.0,1.0
2017-12-13,61.68,62.35,60.15,60.15,1444789,41.7349508456647,42.1882974258624,40.6996967147654,40.6996967147654,2135250.76019724,0.0,1.0
2017-12-14,61.4,62.08,61.39,62.0,287071,41.5454925733432,42.0056055204096,41.5387262064746,41.9514745854606,424261.65411045,0.0,1.0
2017-12-15,62.91,63.31,62.17,62.2,640266,42.5672139705053,42.8378686452502,42.0665028222272,42.0868019228331,946247.834963061,0.0,1.0
2017-12-18,65.93,67.01,65.45,65.45,886386,44.6106567648293,45.3414243866406,44.2858711551354,44.2858711551354,1309988.08845319,0.0,1.0
2017-12-19,65.91,66.87,65.73,66.65,1181834,45.0146765305548,45.670329534186,44.8917415923739,45.5200757208538,1730428.49451838,0.6171,1.0
2017-12-20,65.98,66.97,65.96,66.22,531234,45.0624845620695,45.7386267220642,45.0488251244939,45.2263978129773,777827.047501579,0.0,1.0
2017-12-21,66.86,67.23,66.68,66.78,833246,45.6634998153981,45.9161994105477,45.5405648772173,45.6088620650955,1220029.73458495,0.0,1.0
2017-12-22,67.7,67.81,66.92,66.92,462086,46.2371961935754,46.3123231002415,45.7044781281251,45.7044781281251,676581.297642498,0.0,1.0
2017-12-26,68.62,68.64,68.05,68.05,141257,46.8655303220553,46.879189759631,46.4762363511493,46.4762363511493,206826.963727718,0.0,1.0
2017-12-27,69.24,69.31,68.61,68.63,281427,47.2889728869005,47.3367809184153,46.8587006032675,46.8723600408432,412062.353872731,0.0,1.0
2017-12-28,69.07,69.85,68.82,69.43,298440,47.1728676675075,47.7055857329578,47.0021246978118,47.4187375438692,436972.603516286,0.0,1.0
2017-12-29,69.99,70.78,69.69,70.32,599863,47.8012017959874,48.3407495802256,47.5963102323526,48.0265825159856,878312.883202956,0.0,1.0
2018-01-02,69.94,70.17,69.26,70.03,663039,47.7670532020483,47.9241367341682,47.3026323244761,47.8285206711387,970814.495586499,0.0,1.0
2018-01-03,70.24,70.3,69.01,69.32,670868,47.971944765683,48.0129230784099,47.1318893547805,47.3436106372031,982277.632273704,0.0,1.0
2018-01-04,69.97,70.14,69.24,69.37,388704,47.7875423584117,47.9036475778048,47.2889728869005,47.3777592311422,569136.171013252,0.0,1.0
2018-01-05,70.56,70.59,69.69,69.7,332917,48.1904957668934,48.2109849232569,47.5963102323526,47.6031399511405,487453.452100361,0.0,1.0
2018-01-08,69.7,70.0,69.39,69.6,284994,47.6031399511405,47.8080315147752,47.3914186687179,47.5348427632622,417285.116494171,0.0,1.0
2018-01-09,70.18,70.29,69.36,70.0,468912,47.9309664529561,48.0060933596221,47.3709295123544,47.8080315147752,686575.852633792,0.0,1.0
2018-01-10,69.25,69.39,68.58,68.87,444934,47.2958026056883,47.3914186687179,46.838211446904,47.036273291751,651467.525710078,0.0,1.0
2018-01-11,68.71,68.93,67.87,67.9,623849,46.9269977911458,47.0772516044779,46.3533014129685,46.373790569332,913432.923639699,0.0,1.0
2018-01-12,69.54,69.57,68.44,68.81,280632,47.4938644505353,47.5143536068987,46.7425953838745,46.995294979024,410898.323515556,0.0,1.0
2018-01-16,70.15,70.96,70.06,70.83,537233,47.9104772965926,48.4636845184064,47.8490098275022,48.3748981741647,786610.718083585,0.0,1.0
2018-01-17,71.31,72.04,71.0,71.19,386527,48.7027246759803,49.2012941474915,48.4910033935577,48.6207680505264,565948.631280457,0.0,1.0
2018-01-18,72.35,72.52,71.57,71.7,478449,49.4130154299141,49.5291206493071,48.8802973644637,48.9690837087055,700539.824352512,0.0,1.0
2018-01-19,71.83,72.02,71.06,71.69,561901,49.0578700529472,49.1876347099159,48.5319817062847,48.9622539899176,822729.335505981,0.0,1.0
2018-01-22,73.49,73.53,72.42,72.58,295173,50.1916033717261,50.2189222468774,49.4608234614289,49.5700989620341,432189.097633404,0.0,1.0
2018-01-23,74.05,74.11,73.03,73.21,424262,50.5740676238443,50.6150459365713,49.8774363074862,50.000371245667,621199.808045259,0.0,1.0
2018-01-24,74.93,75.1,74.04,74.33,512080,51.1750828771729,51.291188096566,50.5672379050565,50.7652997499034,749781.968933857,0.0,1.0
2018-01-25,75.25,76.53,75.03,75.4,761907,51.3936338783833,52.2678378832249,51.2433800650512,51.4960796602007,1115575.94634527,0.0,1.0
2018-01-26,75.98,76.08,75.06,75.29,344150,51.8922033498946,51.9605005377728,51.2638692214147,51.4209527535346,503900.688581055,0.0,1.0
2018-01-29,72.92,73.33,72.58,73.18,861155,49.8023094008201,50.0823278711209,49.5700989620341,49.9798820893036,1260893.78897289,0.0,1.0
2018-01-30,71.58,71.88,70.89,71.15,552213,48.8871270832516,49.0920186468863,48.4158764868916,48.5934491753751,808544.271228853,0.0,1.0
2018-01-31,72.14,72.49,71.09,72.13,718123,49.2695913353698,49.5086314929436,48.5524708626481,49.2627616165819,1051467.88954204,0.0,1.0
2018-02-01,71.31,72.03,71.08,71.66,549457,48.7027246759803,49.1944644287037,48.5456411438603,48.9417648335542,804508.965990645,0.0,1.0
2018-02-02,68.78,70.1,68.71,69.89,934703,46.9748058226605,47.8763287026534,46.9269977911458,47.7329046081091,1368581.97099747,0.0,1.0
2018-02-05,65.27,68.46,65.27,67.83,1146284,44.577574528134,46.7562548214501,44.577574528134,46.3259825378172,1678376.57099941,0.0,1.0
2018-02-06,69.07,69.99,66.11,66.27,1330010,47.1728676675075,47.8012017959874,45.1512709063113,45.2605464069165,1947386.18282635,0.0,1.0
2018-02-07,67.32,69.77,67.18,68.65,711691,45.9776668796381,47.6509479826552,45.8820508166085,46.8860194784188,1042050.22506738,0.0,1.0
2018-02-08,64.45,68.28,64.18,68.01,1123537,44.0175375875323,46.6333198832693,43.833135180261,46.448917475998,1645070.6608929,0.0,1.0
2018-02-09,66.31,67.09,63.93,66.42,1257290,45.2878652820678,45.8205833475181,43.6623922105654,45.3629921887338,1840910.34940019,0.0,1.0
2018-02-12,68.3,69.52,67.8,67.91,976606,46.6469793208449,47.4802050129596,46.3054933814537,46.3806202881198,1429935.88804995,0.0,1.0
2018-02-13,69.55,69.85,69.06,69.39,330175,47.5006941693231,47.7055857329578,47.1660379487196,47.3914186687179,483438.645509951,0.0,1.0
2018-02-14,72.21,72.65,69.68,69.72,807651,49.3173993668845,49.6179069935488,47.5894805135648,47.6167993887161,1182553.81384041,0.0,1.0
2018-02-15,75.08,75.29,73.74,74.82,945963,51.2775286589903,51.4209527535346,50.3623463414218,51.0999559705069,1385068.74058463,0.0,1.0
2018-02-16,74.25,75.1,73.5,73.67,438454,50.7106619996008,51.291188096566,50.198433090514,50.314538309907,641979.580157251,0.0,1.0
2018-02-20,72.09,72.37,71.34,71.9,735803,49.2354427414306,49.4266748674897,48.7232138323438,49.105678084462,1077354.75333432,0.0,1.0
2018-02-21,72.3,74.65,72.25,73.61,521212,49.378866835975,50.9838507511138,49.3447182420358,50.27355999718,763152.944055524,0.0,1.0
2018-02-22,72.35,73.22,72.16,72.44,420779,49.4130154299141,50.0072009644549,49.2832507729454,49.4744828990045,616100.037310614,0.0,1.0
2018-02-23,75.29,75.36,74.02,74.34,393712,51.4209527535346,51.4687607850494,50.5535784674809,50.7721294686913,576468.830168893,0.0,1.0
2018-02-26,75.3,75.5,73.93,74.38,426793,51.4277824723225,51.564376848079,50.4921109983904,50.7994483438426,624905.670729548,0.0,1.0
2018-02-27,72.43,74.11,72.35,74.08,645558,49.4676531802167,50.6150459365713,49.4130154299141,50.5945567802078,945219.005430796,0.0,1.0
2018-02-28,71.36,72.62,71.28,72.58,517553,48.7368732699194,49.5974178371854,48.6822355196168,49.5700989620341,757795.476034261,0.0,1.0
2018-03-01,71.22,72.45,70.4,71.5,517831,48.6412572068899,49.4813126177923,48.0812202662882,48.832489332949,758202.520611989,0.0,1.0
2018-03-02,71.74,72.07,69.93,70.53,600490,48.9964025838568,49.221783303855,47.7602234832604,48.1700066105299,879230.929786539,0.0,1.0
2018-03-05,72.33,72.87,71.19,71.25,529067,49.3993559923384,49.768160806881,48.6207680505264,48.6617463632533,774654.14966007,0.0,1.0
2018-03-06,73.62,74.53,73.21,73.89,358572,50.2803897159679,50.9018941256599,50.000371245667,50.4647921232391,525017.224192608,0.0,1.0
2018-03-07,73.85,73.97,72.73,73.19,383445,50.4374732480878,50.5194298735417,49.6725447438514,49.9867118080914,561436.000386351,0.0,1.0
2018-03-08,73.63,73.63,72.76,73.46,278846,50.2872194347557,50.2872194347557,49.6930339002149,50.1711142153627,408283.281732015,0.0,1.0
2018-03-09,74.39,74.47,73.15,73.39,471312,50.8062780626304,50.860915812933,49.9593929329401,50.1233061838479,690089.906542246,0.0,1.0
2018-03-12,73.76,74.01,73.36,73.87,440931,50.3760057789974,50.546748748693,50.1028170274844,50.4511326856635,645606.376628601,0.0,1.0
2018-03-13,72.68,74.12,72.36,73.84,421137,49.6383961499123,50.6218756553591,49.4198451487019,50.4306435293,616624.217018625,0.0,1.0
2018-03-14,72.32,72.75,71.68,72.57,313500,49.3925262735506,49.6862041814271,48.9554242711298,49.5632692432462,459023.291791837,0.0,1.0
2018-03-15,71.19,72.03,70.74,71.76,375895,48.6207680505264,49.1944644287037,48.3134307050743,49.0100620214324,550381.372466005,0.0,1.0
2018-03-16,70.41,71.38,70.2,70.9,449356,48.088049985076,48.7505327074951,47.9446258905317,48.4227062056795,657942.170036405,0.0,1.0
2018-03-19,69.92,70.45,69.33,70.07,543294,47.7533937644726,48.1153688602273,47.3504403559909,47.85583954629,795485.168391561,0.0,1.0
2018-03-20,71.41,71.79,70.83,70.85,387931,48.7710218638585,49.0305511777959,48.3748981741647,48.3885576117403,568004.352816903,0.0,1.0
2018-03-21,72.16,73.14,70.75,71.16,460891,49.2832507729454,49.9525632141523,48.3202604238621,48.6002788941629,674831.591633913,0.0,1.0
2018-03-22,69.45,71.03,68.94,70.58,789936,47.4323969814448,48.5114925499212,47.0840813232657,48.2041552044691,1156615.70342863,0.0,1.0
2018-03-23,68.41,70.67,68.18,70.16,778356,46.722106227511,48.2656226735595,46.5650226953911,47.9173070153804,1139660.39332034,0.0,1.0
2018-03-26,71.38,71.75,69.73,69.91,449765,48.7505327074951,49.0032323026446,47.6236291075039,47.7465640456848,658541.023389969,0.0,1.0
2018-03-27,69.33,70.92,68.86,70.75,544024,47.3504403559909,48.4363656432551,47.0294435729631,48.3202604238621,796554.026455383,0.0,1.0
2018-03-28,67.74,68.45,67.25,68.14,586898,46.2645150687267,46.7494251026623,45.9298588481233,46.5377038202397,859329.671151661,0.0,1.0
2018-03-29,68.7,69.01,67.49,67.68,702935,46.920168072358,47.1318893547805,46.0937720990311,46.2235367559998,1029229.78505804,0.0,1.0
2018-04-02,67.05,68.93,66.15,68.35,509969,45.7932644723668,47.0772516044779,45.1785897814626,46.6811279147841,746691.065683545,0.0,1.0
2018-04-03,67.72,68.13,66.83,67.96,551141,46.2508556311511,46.5308741014519,45.6430106590347,46.4147688820589,806974.660483078,0.0,1.0
2018-04-04,68.02,68.15,65.56,65.77,563466,46.4557471947858,46.5445335390276,44.7756363729809,44.9190604675252,825020.79149212,0.0,1.0
2018-04-05,68.11,68.49,67.58,68.2,429125,46.5172146638763,46.7767439778136,46.1552395681215,46.5786821329667,628320.159777263,0.0,1.0
2018-04-06,66.69,67.97,66.02,67.49,426504,45.5473945960051,46.4215986008467,45.0898034372208,46.0937720990311,624482.520071406,0.0,1.0
2018-04-09,66.94,67.88,66.4,66.83,448296,45.7181375657007,46.3601311317563,45.3493327511582,45.6430106590347,656390.129560171,0.0,1.0
2018-04-10,68.3,68.52,67.28,67.8,370041,46.6469793208449,46.7972331341771,45.9503480044868,46.3054933814537,541810.009307634,0.0,1.0
2018-04-11,67.98,68.27,67.03,67.58,394076,46.4284283196345,46.6264901644815,45.7796050347912,46.1552395681215,577001.795011675,0.0,1.0
2018-04-12,67.58,68.22,67.35,67.89,358617,46.1552395681215,46.5923415705423,45.9981560360016,46.3669608505441,525083.112703392,0.0,1.0
2018-04-13,67.22,67.83,66.98,67.63,203367,45.9093696917598,46.3259825378172,45.745456440852,46.1893881620607,297767.750500257,0.0,1.0
2018-04-16,68.05,68.16,67.43,67.59,305135,46.4762363511493,46.5513632578154,46.0527937863042,46.1620692869094,446775.349731746,0.0,1.0
2018-04-17,68.55,68.8,67.77,67.89,271368,46.8177222905406,46.9884652602362,46.2850042250902,46.3669608505441,397334.075428922,0.0,1.0
2018-04-18,69.89,70.19,69.26,69.55,330502,47.7329046081091,47.9377961717439,47.3026323244761,47.5006941693231,483917.435354979,0.0,1.0
2018-04-19,69.32,70.33,68.91,70.15,272328,47.3436106372031,48.0334122347734,47.0635921669023,47.9104772965926,398739.696992304,0.0,1.0
2018-04-20,68.41,68.91,68.04,68.86,443500,46.722106227511,47.0635921669023,46.4694066323615,47.0294435729631,649367.878499776,0.0,1.0
2018-04-23,66.71,67.74,66.58,67.66,537965,45.5610540335808,46.2645150687267,45.472267689339,46.2098773184241,787682.504525663,0.0,1.0
2018-04-24,66.15,67.17,65.73,66.68,397237,45.1785897814626,45.8752210978207,44.8917415923739,45.5405648772173,581630.096846934,0.0,1.0
2018-04-25,65.33,65.68,64.61,65.26,590651,44.6185528408609,44.8575929984348,44.1268130881375,44.5707448093461,864824.772951006,0.0,1.0
2018-04-26,66.59,66.65,65.74,66.05,398530,45.4790974081269,45.5200757208538,44.8985713111617,45.1102925935843,583523.293390114,0.0,1.0
2018-04-27,67.17,67.35,65.9,66.5,327279,45.8752210978207,45.9981560360016,45.0078468117669,45.4176299390364,479198.35379375,0.0,1.0
2018-04-30,65.84,67.03,65.71,66.87,421945,44.96686849904,45.7796050347912,44.8780821547983,45.670329534186,617807.281834471,0.0,1.0
2018-05-01,65.01,66.78,63.88,65.18,660186,44.4000018396505,45.6088620650955,43.6282436166263,44.5161070590435,966637.164002826,0.0,1.0
2018-05-02,64.77,66.22,64.69,65.84,466497,44.2360885887427,45.2263978129773,44.1814508384401,44.96686849904,683039.83588841,0.0,1.0
2018-05-03,64.69,65.13,63.59,65.02,544872,44.1814508384401,44.4819584651044,43.4301817717794,44.4068315584383,797795.65883637,0.0,1.0
2018-05-04,65.64,66.08,64.33,64.54,472716,44.8302741232835,45.1307817499478,43.9355809620784,44.0790050566227,692145.628078692,0.0,1.0
2018-05-07,65.32,65.78,65.0,65.3,218648,44.6117231220731,44.925890186313,44.3931721208627,44.5980636844974,320142.024573211,0.0,1.0
2018-05-08,65.16,65.22,64.34,64.97,334186,44.5024476214679,44.5434259341948,43.9424106808662,44.3726829644992,489311.508104456,0.0,1.0
2018-05-09,65.57,65.72,64.96,65.41,342537,44.7824660917687,44.8849118735861,44.3658532457114,44.6731905911635,501538.951516748,0.0,1.0
2018-05-10,67.55,67.85,66.66,66.72,671409,46.1347504117581,46.3396419753928,45.5269054396416,45.5678837523686,983069.758592234,0.0,1.0
2018-05-11,67.88,68.46,67.56,67.9,326893,46.3601311317563,46.7562548214501,46.1415801305459,46.373790569332,478633.17679014,0.0,1.0
2018-05-14,67.48,68.15,67.38,67.75,193720,46.0869423802433,46.5445335390276,46.018645192365,46.2713447875146,283642.717977399,0.0,1.0
2018-05-15,64.55,65.33,64.22,64.99,464037,44.0858347754106,44.6185528408609,43.8604540554123,44.3863424020749,679437.930632244,0.0,1.0
2018-05-16,66.28,66.74,66.03,66.28,467159,45.2673761257043,45.5815431899442,45.0966331560087,45.2673761257043,684009.129091492,0.0,1.0
2018-05-17,64.87,65.22,64.21,64.95,1167148,44.304385776621,44.5434259341948,43.8536243366245,44.3590235269236,1708925.4129769,0.0,1.0
2018-05-18,63.07,63.63,62.84,63.45,481595,43.0750363948125,43.4575006469307,42.9179528626925,43.3345657087498,705146.163350844,0.0,1.0
2018-05-21,62.9,63.14,62.42,62.72,261899,42.9589311754194,43.1228444263272,42.6311046736038,42.8359962372386,383469.668570942,0.0,1.0
2018-05-22,64.57,65.04,64.44,64.52,219332,44.0994942129862,44.420490996014,44.0107078687445,44.0653456190471,321143.52993712,0.0,1.0
2018-05-23,64.89,64.96,63.44,63.65,306722,44.3180452141966,44.3658532457114,43.327735989962,43.4711600845063,449099.017878711,0.0,1.0
2018-05-24,64.59,64.84,63.67,64.37,342326,44.1131536505619,44.2838966202575,43.484819522082,43.9628998372297,501230.007610629,0.0,1.0
2018-05-25,64.45,64.86,63.85,63.99,356807,44.0175375875323,44.2975560578331,43.6077544602628,43.7033705232924,522432.930380766,0.0,1.0
2018-05-29,61.45,62.6,61.07,62.35,524779,41.9686219511848,42.7540396117847,41.7090926372475,42.5832966420891,768375.706676965,0.0,1.0
2018-05-30,62.84,62.92,61.57,62.09,470520,42.9179528626925,42.9725906129951,42.0505785766387,42.4057239536056,688930.268752456,0.0,1.0
2018-05-31,62.23,62.8,61.85,62.61,618815,42.5013400166352,42.8906339875412,42.2418107026978,42.7608693305725,906062.195566716,0.0,1.0
2018-06-01,63.97,64.26,63.44,63.76,541685,43.6897110857167,43.8877729305636,43.327735989962,43.5462869911724,793129.288083768,0.0,1.0
2018-06-04,65.32,65.69,65.14,65.27,457821,44.6117231220731,44.8644227172226,44.4887881838922,44.577574528134,670336.531009348,0.0,1.0
2018-06-05,63.04,64.02,62.96,63.76,534425,43.054547238449,43.7238596796558,42.9999094881464,43.5462869911724,782499.275010694,0.0,1.0
2018-06-06,64.35,64.44,63.69,63.82,336470,43.9492403996541,44.0107078687445,43.4984789596576,43.5872653038993,492655.716074001,0.0,1.0
2018-06-07,62.11,63.69,61.7,63.38,925775,42.4193833911813,43.4984789596576,42.1393649208804,43.286757677235,1355509.69045801,0.0,1.0
2018-06-08,62.1,62.33,61.1,61.6,567605,42.4125536723934,42.5696372045134,41.7295817936109,42.0710677330022,831081.070295075,0.0,1.0
2018-06-11,61.19,61.59,61.0,61.35,334543,41.7910492627013,42.0642380142144,41.6612846057327,41.9003247633065,489834.223623339,0.0,1.0
2018-06-12,60.24,61.12,60.09,61.0,314683,41.142225977858,41.7432412311866,41.0397801960406,41.6612846057327,460755.427530879,0.0,1.0
2018-06-13,60.38,61.68,59.71,60.9,541539,41.2378420408875,42.1257054833048,40.7802508821032,41.5929874178544,792915.516471004,0.0,1.0
2018-06-14,60.24,61.84,60.21,61.53,490493,41.142225977858,42.23498098391,41.1217368214945,42.0232597014874,718174.518216438,0.0,1.0
2018-06-15,59.75,60.41,59.29,59.93,489375,40.8075697572545,41.258331197251,40.4934026930146,40.9305046954354,716537.554770751,0.0,1.0
2018-06-18,57.86,58.28,57.42,58.28,512858,39.5167529063556,39.8036010954443,39.2162452796913,39.8036010954443,750921.108075847,0.0,1.0
2018-06-19,55.61,56.12,54.96,55.72,977578,38.5655943621003,38.9192799065109,38.1148186682437,38.6418794795222,1409627.24623335,0.857324,1.0
2018-06-20,56.44,57.35,56.39,57.0,567640,39.1412002481018,39.772286219501,39.1065251947282,39.529560845886,818513.520201867,0.0,1.0
2018-06-21,56.45,56.9,56.16,56.77,355261,39.1481352587765,39.4602107391388,38.9470199492097,39.3700556003675,512271.742126058,0.0,1.0
2018-06-22,57.99,58.45,57.36,58.1,496270,40.2161269026829,40.5351373937199,39.7792212301758,40.2924120201048,715600.917254916,0.0,1.0
2018-06-25,56.65,56.9,55.72,56.6,725172,39.2868354722709,39.4602107391388,38.6418794795222,39.2521604188973,1045668.18136817,0.0,1.0
2018-06-26,56.06,56.88,55.76,56.63,955907,38.8776698424626,39.4463407177894,38.6696195222211,39.2729654509214,1378378.55604891,0.0,1.0
2018-06-27,53.65,55.34,53.17,55.1,884443,37.2063322698558,38.378349073883,36.8734517574694,38.2119088176898,1275330.4089703,0.0,1.0
2018-06-28,55.48,55.51,54.45,54.93,719336,38.475439223329,38.4962442553531,37.7611331238332,38.0940136362196,1037252.90953409,0.0,1.0
2018-06-29,57.56,57.64,56.41,56.97,1503652,39.9179214436701,39.9734015290678,39.1203952160777,39.5087558138618,2168204.30497952,0.0,1.0
2018-07-02,56.89,57.06,56.02,56.3,920288,39.4532757284641,39.5711709099343,38.8499297997637,39.0441100986558,1327017.42385937,0.0,1.0
2018-07-03,57.41,58.1,56.79,57.13,525829,39.8138962835493,40.2924120201048,39.3839256217169,39.6197159846573,758223.778828532,0.0,1.0
2018-07-05,58.24,59.27,57.99,58.84,737321,40.3895021695508,41.1038082690467,40.2161269026829,40.8056028100339,1063186.5394066,0.0,1.0
2018-07-06,58.7,59.43,58.24,58.24,541208,40.7085126605878,41.2147684398421,40.3895021695508,40.3895021695508,780399.663944423,0.0,1.0
2018-07-09,60.5,60.69,60.12,60.36,629646,41.9568145820368,42.0885797848565,41.6932841763976,41.8597244325908,907923.620500714,0.0,1.0
2018-07-10,60.45,60.53,59.68,60.09,698957,41.9221395286633,41.977619614061,41.3881437067101,41.6724791443735,1007867.23018064,0.0,1.0
2018-07-11,58.43,59.15,57.91,58.73,702056,40.5212673723705,41.0205881409501,40.1606468172852,40.729317692612,1012335.86064908,0.0,1.0
2018-07-12,59.22,59.81,58.57,59.03,332828,41.0691332156731,41.4782988454814,40.6183575218165,40.9373680128535,479924.279299815,0.0,1.0
2018-07-13,58.88,59.12,58.52,58.78,409620,40.8333428527327,40.9997831089259,40.5836824684429,40.7639927459855,590655.183117978,0.0,1.0
2018-07-16,58.13,58.53,57.79,58.38,438417,40.313217052129,40.5906174791176,40.0774266891886,40.4865923189969,632179.272049788,0.0,1.0
2018-07-17,59.2,59.4,58.19,58.19,512491,41.0552631943237,41.193963407818,40.3548271161773,40.3548271161773,738990.931720412,0.0,1.0
2018-07-18,59.05,59.21,58.14,58.46,414305,40.9512380342029,41.0621982049984,40.3201520628037,40.5420724043946,597410.760318573,0.0,1.0
2018-07-19,57.62,58.18,57.27,57.48,584320,39.9595315077184,40.3478921055025,39.7168061341033,39.8624413582724,842565.393778372,0.0,1.0
2018-07-20,59.09,59.14,58.5,58.67,536581,40.9789780769018,41.0136531302754,40.5698124470935,40.6877076285637,773727.720356983,0.0,1.0
2018-07-23,58.0,58.19,57.52,57.91,504230,40.2230619133576,40.3548271161773,39.8901814009712,40.1606468172852,727078.909681114,0.0,1.0
2018-07-24,59.3,59.95,58.91,59.06,752099,41.1246133010708,41.5753889949274,40.8541478847569,40.9581730448776,1084495.80725513,0.0,1.0
2018-07-25,60.4,60.42,59.03,59.97,487530,41.8874644752897,41.9013344966391,40.9373680128535,41.5892590162768,702998.196927658,0.0,1.0
2018-07-26,59.48,60.24,59.34,59.93,311540,41.2494434932157,41.7765043044942,41.1523533437697,41.561518973578,449227.859353974,0.0,1.0
2018-07-27,60.09,60.7,59.72,60.17,720156,41.6724791443735,42.0955147955312,41.4158837494089,41.7279592297712,1038435.31578905,0.0,1.0
2018-07-30,60.5,61.03,60.38,60.81,255778,41.9568145820368,42.3243701477968,41.8735944539402,42.1717999129531,368821.350098995,0.0,1.0
2018-07-31,61.19,61.63,60.8,61.01,405019,42.4353303185923,42.7404707882799,42.1648649022783,42.3105001264474,584020.730460574,0.0,1.0
2018-08-01,60.27,60.76,59.85,60.57,337653,41.7973093365184,42.1371248595795,41.5060388881802,42.0053596567599,486881.730739061,0.0,1.0
2018-08-02,58.52,59.02,58.3,58.71,1039596,40.5836824684429,40.9304330021788,40.4311122335991,40.7154476712625,1499054.65003837,0.0,1.0
2018-08-03,59.57,59.92,58.91,59.23,598197,41.3118585892882,41.5545839629033,40.8541478847569,41.0760682263478,862575.456705299,0.0,1.0
2018-08-06,58.66,59.05,58.38,58.75,310762,40.6807726178889,40.9512380342029,40.4865923189969,40.7431877139614,448106.01537061,0.0,1.0
2018-08-07,59.79,60.26,58.75,58.75,269860,41.464428824132,41.7903743258436,40.7431877139614,40.7431877139614,389127.014589662,0.0,1.0
2018-08-08,60.03,60.22,59.35,59.6,777072,41.6308690803252,41.7626342831448,41.1592883544444,41.3326636213123,1120505.84555406,0.0,1.0
2018-08-09,58.82,59.9,58.75,59.36,340569,40.7917327886844,41.5407139415538,40.7431877139614,41.1662233651191,491086.482738408,0.0,1.0
2018-08-10,56.01,56.75,55.64,56.41,842974,38.842994789089,39.356185579018,38.5863993941245,39.1203952160777,1215533.81752281,0.0,1.0
2018-08-13,54.3,55.69,54.0,55.3,624110,37.6571079637124,38.621074447498,37.4490576434709,38.3506090311841,899940.936320885,0.0,1.0
2018-08-14,55.31,55.95,55.17,55.51,614321,38.3575440418588,38.8013847250407,38.2604538924128,38.4962442553531,885825.601162588,0.0,1.0
2018-08-15,52.29,53.1,51.45,52.52,1413339,36.2631708180943,36.8249066827464,35.6806299214181,36.4226760636128,2037976.67558415,0.0,1.0
2018-08-16,52.19,53.2,51.9,52.79,577091,36.1938207113472,36.8942567894936,35.9927054017804,36.6099213518302,832141.473269704,0.0,1.0
2018-08-17,53.15,53.32,51.5,51.63,322149,36.85958173612,36.9774769175902,35.7153049747917,35.805460113563,464525.600767231,0.0,1.0
2018-08-20,53.41,53.65,52.96,53.48,348776,37.0398920136626,37.2063322698558,36.7278165333003,37.0884370883856,502920.638999941,0.0,1.0
2018-08-21,54.87,55.44,54.4,54.4,859855,38.0524035721713,38.4476991806301,37.7264580704596,37.7264580704596,1239875.52482766,0.0,1.0
2018-08-22,56.69,56.88,55.62,55.75,469193,39.3145755149697,39.4463407177894,38.572529372775,38.6626845115463,676556.997540827,0.0,1.0
2018-08-23,55.2,56.7,55.0,56.49,492029,38.2812589244369,39.3215105256444,38.1425587109426,39.1758753014754,709485.569782617,0.0,1.0
2018-08-24,57.17,57.48,56.51,57.12,495494,39.6474560273561,39.8624413582724,39.1897453228248,39.6127809739826,714481.957189247,0.0,1.0
2018-08-27,58.42,58.85,57.81,57.96,537992,40.5143323616957,40.8125378207086,40.091296710538,40.1953218706588,775762.324290824,0.0,1.0
2018-08-28,58.43,59.73,58.27,58.49,537147,40.5212673723705,41.4228187600836,40.410307201575,40.5628774364188,774543.869064674,0.0,1.0
2018-08-29,57.98,58.14,56.82,56.99,478757,40.2091918920082,40.3201520628037,39.404730653741,39.5226258352112,690347.891958434,0.0,1.0
2018-08-30,54.29,56.0,53.78,55.68,1084483,37.6501729530377,38.8360597784143,37.2964874086271,38.6141394368233,1563779.85682665,0.0,1.0
2018-08-31,54.87,55.08,53.86,54.51,1004934,38.0524035721713,38.1980387963403,37.3519674940249,37.8027431878815,1449073.4724659,0.0,1.0
2018-09-04,50.98,51.77,50.75,51.73,1109507,35.3546844197064,35.902550263009,35.1951791741879,35.8748102203102,1599863.4350268,0.0,1.0
2018-09-05,50.0,50.34,49.54,50.31,900648,34.6750533735842,34.9108437365245,34.3560428825472,34.8900387045004,1298697.35209423,0.0,1.0
2018-09-06,50.53,50.63,50.1,50.47,510362,35.0426089393442,35.1119590460913,34.7444034803313,35.0009988752959,735921.001334058,0.0,1.0
2018-09-07,50.77,51.91,50.53,51.29,787548,35.2090491955374,35.9996404124551,35.0426089393442,35.5696697506226,1135611.80644059,0.0,1.0
2018-09-10,50.55,51.28,50.47,51.09,455012,35.0564789606936,35.5627347399479,35.0009988752959,35.4309695371283,656108.579124254,0.0,1.0
2018-09-11,51.18,51.39,50.04,50.31,528273,35.4933846332008,35.6390198573698,34.702793416283,34.8900387045004,761747.92625185,0.0,1.0
2018-09-12,51.38,52.01,50.53,50.88,908633,35.6320848466951,36.0689905192023,35.0426089393442,35.2853343129593,1310211.39349162,0.0,1.0
2018-09-13,51.99,52.96,51.76,52.45,919903,36.0551204978528,36.7278165333003,35.8956152523343,36.3741309888898,1326462.26970308,0.0,1.0
2018-09-14,51.35,52.38,51.04,52.09,700899,35.6112798146709,36.3255859141668,35.3962944837547,36.1244706046,1010667.51426251,0.0,1.0
2018-09-17,51.17,51.52,50.58,50.8,516482,35.486449622526,35.7291749961411,35.0772839927177,35.2298542275615,744745.789480835,0.0,1.0
2018-09-18,51.56,51.85,51.25,51.42,414762,35.75691503884,35.9580303484068,35.5419297079238,35.659824889394,598069.735511885,0.0,1.0
2018-09-19,52.81,52.95,52.1,52.35,540760,36.6237913731796,36.7208815226256,36.1314056152747,36.3047808821426,779753.666380737,0.0,1.0
2018-09-20,54.12,54.27,53.39,53.81,578130,37.5322777715675,37.6363029316883,37.0260219923132,37.3172924406513,833639.668512271,0.0,1.0
2018-09-21,54.9,55.1,54.12,54.2,1784339,38.0732086041954,38.2119088176898,37.5322777715675,37.5877578569652,2572943.4080112,0.0,1.0
2018-09-24,54.25,54.9,54.19,54.9,547401,37.6224329103388,38.0732086041954,37.5808228462905,38.0732086041954,789329.715087067,0.0,1.0
2018-09-25,54.27,54.4,53.68,53.96,295018,37.6363029316883,37.7264580704596,37.22713730188,37.421317600772,425403.815275375,0.0,1.0
2018-09-26,54.54,55.72,54.3,54.57,639210,37.8235482199056,38.6418794795222,37.6571079637124,37.8443532519298,921714.514918321,0.0,1.0
2018-09-27,54.27,55.01,54.15,54.56,481371,37.6363029316883,38.1494937216173,37.5530828035916,37.837418241255,694117.17238583,0.0,1.0
2018-09-28,53.65,54.12,53.27,53.49,520262,37.2063322698558,37.5322777715675,36.9428018642166,37.0953720990603,750196.393924431,0.0,1.0
2018-10-01,53.52,54.46,53.33,54.33,236503,37.1161771310845,37.7680681345079,36.9844119282649,37.6779129957366,341027.593313195,0.0,1.0
2018-10-02,52.47,52.89,52.46,52.72,965333,36.3880010102392,36.6792714585773,36.3810659995645,36.5613762771071,1391970.46014557,0.0,1.0
2018-10-03,50.7,52.64,50.45,52.49,521959,35.1605041208144,36.5058961917094,34.9871288539464,36.4018710315887,752643.398088658,0.0,1.0
2018-10-04,49.54,50.93,49.1,50.83,1332703,34.3560428825472,35.3200093663328,34.0509024128597,35.2506592595857,1921702.88195615,0.0,1.0
2018-10-05,49.59,50.34,48.82,50.02,677194,34.3907179359208,34.9108437365245,33.8567221139676,34.6889233949336,976485.879782226,0.0,1.0
2018-10-08,49.61,49.79,48.78,48.91,458817,34.4045879572702,34.5294181494151,33.8289820712687,33.91913721004,661595.232539039,0.0,1.0
2018-10-09,50.2,50.51,48.8,48.98,599844,34.8137535870785,35.0287389179947,33.8428520926181,33.9676822847631,864950.362927152,0.0,1.0
2018-10-10,48.17,49.73,48.02,49.43,1233579,33.405946420111,34.4878080853668,33.3019212599902,34.2797577651253,1778770.15315534,0.0,1.0
2018-10-11,47.64,48.73,47.15,48.28,1330697,33.038390854351,33.7943070178951,32.6985753312899,33.4822315375329,1918810.31250804,0.0,1.0
2018-10-12,50.26,51.19,49.47,50.85,978218,34.8553636511268,35.5003196438755,34.3074978078242,35.2645292809351,1410550.09989576,0.0,1.0
2018-10-15,49.88,50.24,49.63,49.96,570797,34.5918332454876,34.8414936297774,34.4184579786196,34.6473133308853,823065.784283462,0.0,1.0
2018-10-16,52.03,52.32,50.37,50.56,657883,36.0828605405517,36.2839758501185,34.9316487685487,35.0634139713683,948640.212477917,0.0,1.0
2018-10-17,50.55,51.37,50.35,51.18,493505,35.0564789606936,35.6251498360204,34.9177787471993,35.4933846332008,711613.901041544,0.0,1.0
2018-10-18,48.86,50.33,48.62,49.99,575804,33.8844621566665,34.9039087258498,33.7180219004732,34.6681183629095,830285.672232956,0.0,1.0
2018-10-19,49.46,50.01,49.16,49.79,463018,34.3005627971495,34.6819883842589,34.0925124769079,34.5294181494151,667652.901657437,0.0,1.0
2018-10-22,50.03,50.99,49.76,50.75,304185,34.6958584056083,35.3616194303811,34.508613117391,35.1951791741879,438622.252030521,0.0,1.0
2018-10-23,49.87,50.3,48.42,48.81,595689,34.5848982348128,34.8831036938257,33.5793216869789,33.8497871032929,858959.02391574,0.0,1.0
2018-10-24,47.13,49.2,47.13,49.2,768076,32.6847053099404,34.1202525196068,32.6847053099404,34.1202525196068,1107533.98376184,0.0,1.0
2018-10-25,48.64,49.25,48.18,48.36,647136,33.7318919218227,34.1549275729804,33.4128814307857,33.5377116229306,933143.480743702,0.0,1.0
2018-10-26,48.29,48.81,47.21,47.7,830421,33.4891665482076,33.8497871032929,32.7401853953382,33.0800009183993,1197432.90810999,0.0,1.0
2018-10-29,47.44,49.0,46.63,48.9,471107,32.8996906408567,33.9815523061125,32.3379547762046,33.9122021993653,679316.906774964,0.0,1.0
2018-10-30,48.42,48.47,47.58,48.05,511356,33.5793216869789,33.6139967403525,32.9967807903027,33.3227262920144,737354.308428486,0.0,1.0
2018-10-31,48.27,48.75,47.55,47.9,613446,33.4752965268582,33.8081770392446,32.9759757582785,33.2187011318936,884563.887171013,0.0,1.0
2018-11-01,51.51,51.63,49.77,49.89,894412,35.7222399854664,35.805460113563,34.5155481280657,34.5987682561623,1289705.29672115,0.0,1.0
2018-11-02,52.26,52.96,51.35,52.68,876429,36.2423657860702,36.7278165333003,35.6112798146709,36.5336362344083,1263774.55076633,0.0,1.0
2018-11-05,53.5,53.89,53.05,53.19,2654018,37.1023071097351,37.372772526049,36.7902316293728,36.8873217788188,3826984.73655683,0.0,1.0
2018-11-06,53.44,53.49,52.68,52.85,429555,37.0606970456868,37.0953720990603,36.5336362344083,36.6515314158785,619400.632743134,0.0,1.0
2018-11-07,55.68,55.78,54.74,55.09,807787,38.6141394368233,38.6834895435705,37.9622484333999,38.204973807015,1164795.6115554,0.0,1.0
2018-11-08,53.0,54.45,52.77,54.3,685678,36.7555565759992,37.7611331238332,36.5960513304807,37.6571079637124,988719.458644521,0.0,1.0
2018-11-09,51.88,52.39,51.19,52.34,2427079,35.9788353804309,36.3325209248415,35.5003196438755,36.2978458714679,3499748.03766124,0.0,1.0
2018-11-12,50.18,50.95,49.93,50.76,715038,34.7998835657291,35.3338793876823,34.6265082988611,35.2021141848626,1031055.37040748,0.0,1.0
2018-11-13,50.53,51.26,50.05,50.43,668368,35.0426089393442,35.5488647185985,34.7097284269578,34.973258832597,963759.150994082,0.0,1.0
2018-11-14,50.47,51.03,49.74,50.99,690044,35.0009988752959,35.38935947308,34.4947430960415,35.3616194303811,995015.050972758,0.0,1.0
2018-11-15,52.7,53.07,51.06,51.36,881005,36.5475062557577,36.8041016507222,35.4101645051042,35.6182148253457,1270372.95445255,0.0,1.0
2018-11-16,53.25,53.51,52.15,52.39,858535,36.9289318428671,37.1092421204098,36.1660806686483,36.3325209248415,1237972.13914895,0.0,1.0
2018-11-19,52.32,52.94,52.07,52.71,417741,36.2839758501185,36.7139465119509,36.1106005832506,36.5544412664324,602365.330918624,0.0,1.0
2018-11-20,51.25,51.74,50.71,51.23,1691067,35.5419297079238,35.8817452309849,35.1674391314891,35.5280596865743,2438449.02238604,0.0,1.0
2018-11-21,51.94,52.7,51.88,52.11,517432,36.0204454444792,36.5475062557577,35.9788353804309,36.1383406259494,746115.650385971,0.0,1.0
2018-11-23,51.86,52.52,51.83,51.86,350126,35.9649653590815,36.4226760636128,35.9441603270573,35.9649653590815,504867.283444082,0.0,1.0
2018-11-26,53.43,53.85,53.17,53.41,511271,37.053762035012,37.3450324833502,36.8734517574694,37.0398920136626,737231.741926448,0.0,1.0
2018-11-27,53.71,53.76,53.04,53.56,686749,37.2479423339041,37.2826173872777,36.7832966186981,37.1439171737834,990263.796570207,0.0,1.0
2018-11-28,55.37,55.45,53.26,53.86,1024097,38.3991541059071,38.4546341913048,36.9358668535419,37.3519674940249,1476705.72986078,0.0,1.0
2018-11-29,54.88,55.35,54.53,54.83,987044,38.059338582846,38.3852840845577,37.8166132092309,38.0246635294724,1423276.8286839,0.0,1.0
2018-11-30,52.84,53.63,52.44,53.38,989273,36.6445964052037,37.1924622485064,36.3671959782151,37.0190869816385,1426490.95495501,0.0,1.0
2018-12-03,54.81,54.99,54.23,54.92,893034,38.010793508123,38.1356237002679,37.6085628889894,38.0870786255449,1287718.27742927,0.0,1.0
2018-12-04,53.4,55.3,53.18,55.12,956947,37.0329570029879,38.3506090311841,36.8803867681441,38.2257788390392,1379878.19325033,0.0,1.0
2018-12-06,52.62,52.65,50.58,51.7,1232977,36.49202617036,36.5128312023841,35.0772839927177,35.854005188286,1777902.09392914,0.0,1.0
2018-12-07,50.63,52.7,50.52,52.3,893350,35.1119590460913,36.5475062557577,35.0356739286694,36.270105828769,1288173.93642509,0.0,1.0
2018-12-10,49.74,50.43,48.55,50.17,2964689,34.4947430960415,34.973258832597,33.6694768257502,34.7929485550544,4274959.53367232,0.0,1.0
2018-12-11,50.43,50.98,49.92,50.68,853716,34.973258832597,35.3546844197064,34.6195732881864,35.1466340994649,1231023.33946279,0.0,1.0
2018-12-12,52.22,52.99,52.04,52.04,1221597,36.2146257433713,36.7486215653245,36.0897955512264,36.0897955512264,1761492.60224445,0.0,1.0
2018-12-13,51.97,52.26,51.45,52.12,597635,36.0412504765034,36.2423657860702,35.6806299214181,36.1452756366241,861765.075832997,0.0,1.0
2018-12-14,50.59,51.21,50.43,50.88,731128,35.0842190033925,35.5141896652249,34.973258832597,35.2853343129593,1054256.48826395,0.0,1.0
2018-12-17,50.05,51.3075,49.95,50.35,580349,34.7097284269578,35.5818060193034,34.6403783202106,34.9177787471993,836839.375194899,0.0,1.0
2018-12-18,49.4,49.94,49.23,49.5,740215,34.999027251761,35.3816077115981,34.8785852551457,35.0698754850642,1044789.63763658,1.067157,1.0
2018-12-19,48.43,51.17,47.83,50.58,1793482,34.3117993887204,36.253040981227,33.8867099889014,35.8350364047383,2531442.09302394,0.0,1.0
2018-12-20,49.5,50.61,49.12,50.35,1236697,35.0698754850642,35.8562908747293,34.8006521985122,35.6720854681411,1745557.99395613,0.0,1.0
2018-12-21,48.63,50.45,48.27,50.19,1025125,34.4534958553267,35.7429337014442,34.1984422154353,35.558728294856,1446930.9285575,0.0,1.0
2018-12-24,48.85,50.15,48.66,49.44,228983,34.6093619685937,35.5303890015347,34.4747503253177,35.0273665450823,323202.131265829,0.0,1.0
2018-12-26,50.17,50.36,48.8,49.22,434239,35.5445586481954,35.6791702914714,34.5739378519421,34.8715004318153,612914.366039148,0.0,1.0
2018-12-27,50.02,50.06,48.93,49.23,766090,35.4382862982406,35.4666255915619,34.6660405552362,34.8785852551457,1081311.36696366,0.0,1.0
2018-12-28,50.56,51.19,50.38,50.67,846117,35.8208667580777,36.2672106278876,35.693339938132,35.8987998147112,1194266.9006007,0.0,1.0
2018-12-31,50.45,51.55,50.27,51.4,413759,35.7429337014442,36.522264267779,35.6154068814985,36.4159919178242,584007.505493501,0.0,1.0
2019-01-02,50.29,50.578,49.15,49.34,581609,35.6295765281592,35.8336194400723,34.8219066685031,34.9565183117791,820922.375737008,0.0,1.0
2019-01-03,50.44,50.94,49.56,50.02,489713,35.7358488781139,36.0900900446297,35.1123844250461,35.4382862982406,691214.130780813,0.0,1.0
2019-01-04,53.19,53.43,51.39,51.61,833409,37.6841752939508,37.8542110538784,36.4089070944939,36.5647732077609,1176329.96779727,0.0,1.0
2019-01-07,52.5,52.86,52.09,52.69,907659,37.195322484159,37.4503761240504,36.904844727616,37.329934127435,1281131.45195325,0.0,1.0
2019-01-08,52.52,52.78,51.92,52.28,454412,37.2094921308196,37.3936975374078,36.7844027310007,37.039456370892,641387.905970173,0.0,1.0
2019-01-09,53.87,54.38,53.01,53.09,621057,38.1659432804123,38.5272692702584,37.5566484740051,37.6133270606476,876601.957514584,0.0,1.0
2019-01-10,54.96,54.97,53.61,53.81,1167543,38.9381890234167,38.945273846747,37.9817378738241,38.1234343404304,1647949.34970937,0.0,1.0
2019-01-11,54.46,54.85,54.06,54.35,524382,38.5839478569009,38.8602559667833,38.3005549236883,38.5060148002675,740148.307941804,0.0,1.0
2019-01-14,54.25,54.72,53.69,54.0,443047,38.4351665669643,38.7681532634891,38.0384164604666,38.2580459837064,625346.574422257,0.0,1.0
2019-01-15,54.64,54.9,54.18,54.39,813441,38.7114746768466,38.8956800834348,38.3855728036521,38.5343540935887,1148145.77876527,0.0,1.0
2019-01-16,55.68,56.07,54.97,54.99,968171,39.4482963031995,39.7246044130818,38.945273846747,38.9594434934077,1366542.19147172,0.0,1.0
2019-01-17,55.16,55.36,53.88,54.27,1102725,39.0798854900231,39.2215819566294,38.1730281037426,38.4493362136249,1556460.82984375,0.0,1.0
2019-01-18,54.79,55.14,54.37,54.64,939498,38.8177470268014,39.0657158433624,38.5201844469281,38.7114746768466,1326071.17524001,0.0,1.0
2019-01-22,54.21,54.65,53.88,54.53,1360860,38.406827273643,38.7185595001769,38.1730281037426,38.6335416202131,1920810.07041753,0.0,1.0
2019-01-23,54.66,54.76,54.14,54.28,616487,38.7256443235072,38.7964925568104,38.3572335103308,38.4564210369552,870151.549668218,0.0,1.0
2019-01-24,55.29,55.43,54.23,54.49,683598,39.1719881933172,39.2711757199416,38.4209969203037,38.6052023268919,964876.565199417,0.0,1.0
2019-01-25,55.7,56.04,55.37,55.42,643027,39.4624659498601,39.7033499430909,39.2286667799597,39.2640908966113,907611.905082353,0.0,1.0
2019-01-28,55.31,55.46,54.72,55.02,966764,39.1861578399778,39.2924301899325,38.7681532634891,38.9806979633986,1364556.25627701,0.0,1.0
2019-01-29,55.85,56.2,55.64,56.1,625553,39.5687382998149,39.8167071163759,39.4199570098782,39.7458588830728,882947.916743745,0.0,1.0
2019-01-30,57.38,57.53,55.09,55.21,957114,40.6527162693532,40.7589886193079,39.0302917267108,39.1153096066746,1350935.59200623,0.0,1.0
2019-01-31,57.6,57.82,57.14,57.41,1093912,40.8085823826202,40.9644484958871,40.4826805094256,40.6739707393441,1544021.56412164,0.0,1.0
2019-02-01,56.52,56.71,56.24,56.68,835483,40.043421462946,40.178033106222,39.8450464096972,40.1567786362311,1179257.35201464,0.0,1.0
2019-02-04,55.66,55.9,55.16,55.38,690474,39.4341266565389,39.6041624164664,39.0798854900231,39.23575160329,974581.81779277,0.0,1.0
2019-02-05,57.0,57.12,55.9,56.1,846133,40.3834929828012,40.468510862765,39.6041624164664,39.7458588830728,1194289.4840855,0.0,1.0
2019-02-06,55.34,56.36,55.15,56.23,1266086,39.2074123099687,39.930064289661,39.0728006666927,39.8379615863669,1787039.6211327,0.0,1.0
2019-02-07,54.77,55.1,53.87,54.86,1149995,38.8035773801407,39.0373765500412,38.1659432804123,38.8673407901136,1623180.91275356,0.0,1.0
2019-02-08,54.23,54.37,53.6,54.22,659769,38.4209969203037,38.5201844469281,37.9746530504938,38.4139120969733,931242.698991299,0.0,1.0
2019-02-11,53.35,53.8,53.3,53.64,498362,37.7975324672359,38.1163495171001,37.7621083505843,38.002992343815,703421.915783709,0.0,1.0
2019-02-12,53.83,54.27,53.73,54.17,1488125,38.137603987091,38.4493362136249,38.0667557537879,38.3784879803218,2100440.51999477,0.0,1.0
2019-02-13,52.61,53.8,52.52,53.44,655552,37.2732555407925,38.1163495171001,37.2094921308196,37.8612958772087,925290.53927836,0.0,1.0
2019-02-14,52.64,52.92,51.7,52.25,841349,37.2945100107834,37.4928850640323,36.6285366177337,37.0182019009011,1187537.02212991,0.0,1.0
2019-02-15,52.67,52.77,52.27,52.57,513496,37.3157644807744,37.3866127140775,37.0323715475617,37.2449162474712,724783.069470127,0.0,1.0
2019-02-19,53.87,54.09,52.53,52.56,867296,38.1659432804123,38.3218093936792,37.2165769541499,37.2378314241409,1224160.3771386,0.0,1.0
2019-02-20,54.08,54.49,53.74,53.86,638796,38.3147245703489,38.6052023268919,38.0738405771182,38.158858457082,901639.984820212,0.0,1.0
2019-02-21,53.8,54.27,53.45,54.18,960643,38.1163495171001,38.4493362136249,37.868380700539,38.3855728036521,1355916.66187271,0.0,1.0
2019-02-22,54.32,54.88,54.18,54.3,493249,38.4847603302765,38.8815104367742,38.3855728036521,38.4705906836159,696205.080921898,0.0,1.0
2019-02-25,55.24,55.74,54.97,54.99,1106075,39.1365640766656,39.4908052431814,38.945273846747,38.9594434934077,1561189.24697402,0.0,1.0
2019-02-26,55.42,55.71,55.08,55.08,720856,39.2640908966113,39.4695507731904,39.0232069033805,39.0232069033805,1017465.03249482,0.0,1.0
2019-02-27,54.5,54.92,54.15,54.84,678717,38.6122871502222,38.9098497300955,38.3643183336611,38.8531711434529,957987.190867225,0.0,1.0
2019-02-28,53.69,54.29,53.6,54.25,990988,38.0384164604666,38.4635058602856,37.9746530504938,38.4351665669643,1398747.65226616,0.0,1.0
2019-03-01,52.97,53.74,52.76,53.59,1014377,37.5283091806838,38.0738405771182,37.3795278907472,37.9675682271634,1431760.47264224,0.0,1.0
2019-03-04,52.97,53.21,52.29,53.21,1469940,37.5283091806838,37.6983449406114,37.0465411942224,37.6983449406114,2074772.97805031,0.0,1.0
2019-03-05,53.5,53.68,53.08,53.21,890169,37.9038048171906,38.0313316371363,37.6062422373173,37.6983449406114,1256444.88012984,0.0,1.0
2019-03-06,52.88,53.53,52.87,53.29,541888,37.464545770711,37.9250592871815,37.4574609473807,37.755023527254,764857.463250012,0.0,1.0
2019-03-07,51.61,52.78,51.45,52.77,1041767,36.5647732077609,37.3936975374078,36.4514160344758,37.3866127140775,1470420.57568644,0.0,1.0
2019-03-08,51.93,52.1,51.61,51.78,1137774,36.791487554331,36.9119295509464,36.5647732077609,36.6852152043762,1605931.36476877,0.0,1.0
2019-03-11,52.43,52.43,52.0,52.0,547470,37.1457287208468,37.1457287208468,36.8410813176432,36.8410813176432,772736.276510061,0.0,1.0
2019-03-12,52.59,52.88,52.45,52.49,462592,37.2590858941318,37.464545770711,37.1598983675074,37.1882376608287,652933.712574831,0.0,1.0
2019-03-13,52.05,52.68,51.78,52.4,720217,36.8765054342948,37.3228493041047,36.6852152043762,37.1244742508558,1016563.10457056,0.0,1.0
2019-03-14,51.63,51.91,51.48,51.82,718696,36.5789428544215,36.7773179076704,36.4726705044668,36.7135544976975,1014416.26204664,0.0,1.0
2019-03-15,52.69,52.83,52.42,52.45,889295,37.329934127435,37.4291216540594,37.1386438975165,37.1598983675074,1255211.25727257,0.0,1.0
2019-03-18,53.27,53.32,52.85,53.06,984412,37.7408538805933,37.7762779972449,37.4432913007201,37.5920725906567,1389465.84001283,0.0,1.0
2019-03-19,52.83,53.14,52.67,53.06,1115526,37.4291216540594,37.6487511772992,37.3157644807744,37.5920725906567,1574529.02915258,0.0,1.0
2019-03-20,53.4,54.1,52.01,52.72,2043701,37.8329565838874,38.3288942170096,36.8481661409735,37.3511885974259,2884618.15449228,0.0,1.0
2019-03-21,53.46,53.46,52.73,53.01,989357,37.8754655238693,37.8754655238693,37.3582734207563,37.5566484740051,1396445.54828423,0.0,1.0
2019-03-22,51.16,52.56,51.08,52.4,3625592,36.2459561578967,37.2378314241409,36.1892775712541,37.1244742508558,5117406.36422939,0.0,1.0
2019-03-25,51.62,51.96,51.16,51.27,1228374,36.5718580310912,36.8127420243219,36.2459561578967,36.3238892145301,1733810.34745606,0.0,1.0
2019-03-26,51.47,51.69,51.17,51.45,889953,36.4655856811364,36.6214517944034,36.253040981227,36.4514160344758,1256140.00308503,0.0,1.0
2019-03-27,51.26,51.76,50.9,51.58,700910,36.3168043911998,36.6710455577156,36.0617507513084,36.5435187377699,989311.895754411,0.0,1.0
2019-03-28,51.27,51.36,50.68,50.94,1240979,36.3238892145301,36.387652624503,35.9058846380415,36.0900900446297,1751601.89907608,0.0,1.0
2019-03-29,52.33,52.55,51.93,52.21,981759,37.0748804875436,37.2307466008106,36.791487554331,36.9898626075798,1385721.21593922,0.0,1.0
2019-04-01,54.41,54.48,54.05,54.15,1470325,38.5485237402494,38.5981175035616,38.293470100358,38.3643183336611,2075316.39315333,0.0,1.0
2019-04-02,53.89,54.41,53.59,54.38,1003021,38.1801129270729,38.5485237402494,37.9675682271634,38.5272692702584,1415731.84430453,0.0,1.0
2019-04-03,55.04,55.39,54.81,54.81,1148397,38.9948676100593,39.2428364266203,38.831916673462,38.831916673462,1620925.38720902,0.0,1.0
2019-04-04,55.12,55.38,54.94,54.94,847077,39.0515461967018,39.23575160329,38.9240193767561,38.9240193767561,1195621.90968877,0.0,1.0
2019-04-05,55.51,55.85,55.44,55.7,1016902,39.3278543065841,39.5687382998149,39.2782605432719,39.4624659498601,1435324.42883744,0.0,1.0
2019-04-08,55.57,55.74,55.27,55.6,1216349,39.370363246566,39.4908052431814,39.1578185466565,39.391617716557,1716837.44716009,0.0,1.0
2019-04-09,55.8,56.19,55.68,56.0,1362618,39.5333141831633,39.8096222930456,39.4482963031995,39.6750106497696,1923291.43081007,0.0,1.0
2019-04-10,57.3,57.55,57.15,57.23,1340857,40.5960376827107,40.7731582659686,40.4897653327559,40.5464439193985,1892576.48001251,0.0,1.0
2019-04-11,56.69,56.79,56.37,56.62,764243,40.1638634595614,40.2347116928646,39.9371491129913,40.1142696962492,1078704.38593691,0.0,1.0
2019-04-12,56.96,57.35,56.79,57.22,764119,40.3551536894799,40.6314617993623,40.2347116928646,40.5393590960681,1078529.3639297,0.0,1.0
2019-04-15,56.84,56.96,56.61,56.89,818322,40.2701358095161,40.3551536894799,40.1071848729189,40.3055599261677,1155035.15309746,0.0,1.0
2019-04-16,57.62,57.81,56.98,57.02,594530,40.8227520292808,40.9573636725568,40.3693233361406,40.3976626294618,839159.951181849,0.0,1.0
2019-04-17,57.76,58.21,57.64,58.13,642941,40.9219395559052,41.2407566057694,40.8369216759414,41.1840780191269,907490.518851546,0.0,1.0
2019-04-18,58.17,58.29,57.64,57.77,688896,41.2124173124482,41.297435192412,40.8369216759414,40.9290243792355,972354.521604243,0.0,1.0
2019-04-22,57.71,57.8,57.35,57.73,381041,40.8865154392536,40.9502788492265,40.6314617993623,40.9006850859143,537827.102010467,0.0,1.0
2019-04-23,57.43,57.46,56.78,57.11,729414,40.6881403860048,40.7093948559957,40.2276268695342,40.4614260394347,1029544.3739279,0.0,1.0
2019-04-24,55.72,56.34,55.6,56.25,1397708,39.4766355965207,39.9158946430003,39.391617716557,39.8521312330275,1972819.83591489,0.0,1.0
2019-04-25,55.96,56.15,55.59,55.88,637777,39.6466713564483,39.7812829997243,39.3845328932266,39.5899927698058,900201.69913193,0.0,1.0
2019-04-26,56.73,57.15,56.46,56.51,632830,40.1922027528827,40.4897653327559,40.0009125229641,40.0363366396157,893219.167924931,0.0,1.0
2019-04-29,56.42,56.66,56.3,56.56,516585,39.9725732296429,40.1426089895704,39.8875553496791,40.0717607562673,729143.093504576,0.0,1.0
2019-04-30,56.62,56.84,56.13,56.37,662651,40.1142696962492,40.2701358095161,39.7671133530637,39.9371491129913,935310.549191131,0.0,1.0
2019-05-01,55.6,56.96,55.51,56.43,1006707,39.391617716557,40.3551536894799,39.3278543065841,39.9796580529732,1420934.51461562,0.0,1.0
2019-05-02,56.02,56.24,55.5,56.02,746065,39.6891802964302,39.8450464096972,39.3207694832538,39.6891802964302,1053046.72426705,0.0,1.0
2019-05-03,57.38,57.5,56.63,56.71,748765,40.6527162693532,40.737734149317,40.1213545195795,40.178033106222,1056857.68732726,0.0,1.0
2019-05-06,56.43,56.49,55.47,55.64,758642,39.9796580529732,40.0221669929551,39.2995150132628,39.4199570098782,1070798.75478866,0.0,1.0
2019-05-07,55.72,56.24,55.04,56.12,1516219,39.4766355965207,39.8450464096972,38.9948676100593,39.7600285297334,2140094.29637023,0.0,1.0
2019-05-08,55.68,56.49,55.53,56.07,2515381,39.4482963031995,40.0221669929551,39.3420239532447,39.7246044130818,3550379.28643424,0.0,1.0
2019-05-09,54.88,55.3,53.97,54.8,1249585,38.8815104367742,39.1790730166475,38.2367915137154,38.8248318501317,1763748.99096357,0.0,1.0
2019-05-10,56.28,56.64,55.46,56.02,1343070,39.8733857030184,40.1284393429098,39.2924301899325,39.6891802964302,1895700.0582541,0.0,1.0
2019-05-13,54.74,55.07,54.16,54.88,1553070,38.7823229101498,39.0161220800502,38.3714031569914,38.8815104367742,2192108.29627099,0.0,1.0
2019-05-14,54.77,55.58,54.75,55.38,1237242,38.8035773801407,39.3774480698963,38.7894077334801,39.23575160329,1746327.24390718,0.0,1.0
2019-05-15,54.61,54.9,53.8,53.96,966633,38.6902202068557,38.8956800834348,38.1163495171001,38.2297066903851,1364371.3539952,0.0,1.0
2019-05-16,54.35,55.45,54.35,55.31,1063001,38.5060148002675,39.2853453666022,38.5060148002675,39.1861578399778,1500391.68295335,0.0,1.0
2019-05-17,53.29,53.8,53.07,53.47,1089657,37.755023527254,38.1163495171001,37.599157413987,37.8825503471996,1538015.7686323,0.0,1.0
2019-05-20,53.01,53.33,52.89,53.1,901290,37.5566484740051,37.7833628205752,37.4716305940413,37.620411883978,1272141.81353454,0.0,1.0
2019-05-21,52.92,52.94,52.5,52.86,1163632,37.4928850640323,37.5070547106929,37.195322484159,37.4503761240504,1642429.09914325,0.0,1.0
2019-05-22,52.52,53.08,52.41,52.89,633641,37.2094921308196,37.6062422373173,37.1315590741861,37.4716305940413,894363.868310798,0.0,1.0
2019-05-23,50.77,51.16,50.58,51.07,1056569,35.9696480480143,36.2459561578967,35.8350364047383,36.1821927479238,1491313.12206324,0.0,1.0
2019-05-24,51.08,51.65,50.97,51.57,807542,36.1892775712541,36.5931125010821,36.1113445146206,36.5364339144396,1139819.53021259,0.0,1.0
2019-05-28,49.74,50.62,49.6,50.47,1306321,35.2399112449918,35.8633756980596,35.1407237183674,35.7571033481048,1843830.02806893,0.0,1.0
2019-05-29,51.51,51.62,50.41,50.7,1521497,36.4939249744577,36.5718580310912,35.7145944081229,35.9200542847021,2147544.02341905,0.0,1.0
2019-05-30,52.01,52.38,51.77,51.98,982710,36.8481661409735,37.1103046041952,36.6781303810459,36.8269116709826,1387063.52181709,0.0,1.0
2019-05-31,52.86,53.15,51.95,52.05,1533913,37.4503761240504,37.6558360006295,36.8056572009916,36.8765054342948,2165068.80762485,0.0,1.0
2019-06-03,53.76,54.11,53.4,53.6,981892,38.0880102237788,38.3359790403399,37.8329565838874,37.9746530504938,1385908.94115663,0.0,1.0
2019-06-04,52.91,52.93,52.11,52.66,1056751,37.4858002407019,37.4999698873626,36.9190143742767,37.3086796574441,1491570.00920285,0.0,1.0
2019-06-05,52.15,53.01,51.92,52.94,742213,36.9473536675979,37.5566484740051,36.7844027310007,37.5070547106929,1047609.75030114,0.0,1.0
2019-06-06,51.97,52.14,51.56,52.02,823135,36.8198268476522,36.9402688442676,36.5293490911093,36.8552509643038,1161828.54761925,0.0,1.0
2019-06-07,52.45,53.24,52.28,52.28,562459,37.1598983675074,37.7195994106024,37.039456370892,37.039456370892,793892.767365468,0.0,1.0
2019-06-10,53.68,54.06,53.49,53.68,639020,38.0313316371363,38.3005549236883,37.8967199938603,38.0313316371363,901956.15360743,0.0,1.0
2019-06-11,54.53,54.83,54.34,54.46,975164,38.6335416202131,38.8460863201226,38.4989299769371,38.5839478569009,1376412.58579768,0.0,1.0
2019-06-12,53.59,53.99,53.46,53.78,890131,37.9675682271634,38.2509611603761,37.8754655238693,38.1021798704394,1256391.24435344,0.0,1.0
2019-06-13,53.36,53.62,53.05,53.58,826077,37.8046172905662,37.9888226971544,37.5849877673264,37.9604834038331,1165981.08588708,0.0,1.0
2019-06-14,53.07,53.53,53.02,53.47,741606,37.599157413987,37.9250592871815,37.5637332973354,37.8825503471996,1046752.98934649,0.0,1.0
2019-06-17,52.1,52.23,51.7,52.03,699781,37.843407406782,37.9378343350523,37.5528630121042,37.7925621377134,963406.643278802,1.314751,1.0
2019-06-18,53.82,54.0,53.15,53.22,1137949,39.0927483038965,39.2234932815015,38.6060864428112,38.6569317118798,1566643.88760551,0.0,1.0
2019-06-19,54.87,55.24,53.77,54.02,944273,39.8554273399257,40.1241809050026,39.0564302545618,39.2380205012354,1300005.1176994,0.0,1.0
2019-06-20,55.2,55.76,54.8,55.56,1440319,40.0951264655348,40.5018886180837,39.8045820708571,40.3566164207449,1982924.5050104,0.0,1.0
2019-06-21,55.03,55.46,54.79,54.99,1012936,39.9716450977968,40.2839803220754,39.7973184609901,39.942590658329,1394535.24976565,0.0,1.0
2019-06-24,54.25,54.71,54.18,54.39,735854,39.4050835281751,39.7392095820546,39.3542382591065,39.5067740663123,1013069.27750722,0.0,1.0
2019-06-25,53.73,54.34,53.48,54.2,984760,39.027375815094,39.4704560169776,38.8457855684204,39.3687654788404,1355744.62015292,0.0,1.0
2019-06-26,54.5,54.85,54.12,54.21,707543,39.5866737748487,39.8409001201918,39.3106565999048,39.3760290887073,974092.789894859,0.0,1.0
2019-06-27,54.56,54.71,54.35,54.51,427540,39.6302554340504,39.7392095820546,39.4777196268445,39.5939373847157,588605.401214693,0.0,1.0
2019-06-28,54.67,54.84,54.34,54.69,630287,39.7101551425868,39.8336365103248,39.4704560169776,39.7246823623207,867732.451970354,0.0,1.0
2019-07-01,54.87,55.58,54.48,55.39,1206924,39.8554273399257,40.3711436404787,39.5721465551148,40.2331350530068,1661603.5581598,0.0,1.0
2019-07-02,54.71,54.72,54.12,54.5,1881100,39.7392095820546,39.7464731919215,39.3106565999048,39.5866737748487,2589759.13417448,0.0,1.0
2019-07-03,54.56,54.62,54.09,54.15,355383,39.6302554340504,39.673837093252,39.288865770304,39.3324474295056,489264.988772703,0.0,1.0
2019-07-05,53.88,54.0,53.23,53.68,820277,39.1363299630981,39.2234932815015,38.6641953217467,38.9910577657592,1129296.61012346,0.0,1.0
2019-07-08,54.08,54.24,53.88,53.95,657497,39.281602160437,39.3978199183082,39.1363299630981,39.1871752321668,905193.164341249,0.0,1.0
2019-07-09,53.19,53.31,52.98,53.12,603417,38.635140882279,38.7223042006823,38.4826050750731,38.5842956132103,830739.826413356,0.0,1.0
2019-07-10,54.49,54.75,54.16,54.16,673672,39.5794101649818,39.7682640215223,39.3397110393726,39.3397110393726,927461.706149377,0.0,1.0
2019-07-11,54.13,55.19,54.02,54.98,822377,39.3179202097718,40.0878628556679,39.2380205012354,39.9353270484621,1132187.73456223,0.0,1.0
2019-07-12,54.34,54.41,53.89,54.25,613782,39.4704560169776,39.5213012860462,39.1435935729651,39.4050835281751,845009.590607561,0.0,1.0
2019-07-15,54.78,54.9,54.54,54.61,394027,39.7900548511232,39.8772181695265,39.6157282143165,39.6665734833851,542467.185349726,0.0,1.0
2019-07-16,54.82,55.51,54.78,55.19,750748,39.8191092905909,40.3202983714101,39.7900548511232,40.0878628556679,1033574.2334077,0.0,1.0
2019-07-17,54.23,54.69,54.15,54.49,818705,39.3905563084412,39.7246823623207,39.3324474295056,39.5794101649818,1127132.39697216,0.0,1.0
2019-07-18,55.5,55.55,54.77,54.78,1316260,40.3130347615432,40.3493528108779,39.7827912412562,39.7900548511232,1812129.2637013,0.0,1.0
2019-07-19,54.91,55.45,54.75,55.45,634681,39.8844817793934,40.2767167122085,39.7682640215223,40.2767167122085,873781.785676997,0.0,1.0
2019-07-22,54.9,55.27,54.82,55.16,398639,39.8772181695265,40.1459717346035,39.8191092905909,40.0660720260671,548816.64530763,0.0,1.0
2019-07-23,55.02,55.29,54.83,55.22,701452,39.9643814879298,40.1604989543373,39.8263729004579,40.1096536852687,965707.152296509,0.0,1.0
2019-07-24,54.94,55.11,54.72,54.85,211249,39.9062726089943,40.0297539767323,39.7464731919215,39.8409001201918,290831.974554902,0.0,1.0
2019-07-25,53.56,54.14,53.28,54.14,910615,38.9038944473559,39.3251838196387,38.7005133710815,39.3251838196387,1253667.27657557,0.0,1.0
2019-07-26,53.01,53.53,52.75,53.37,370989,38.5043959046739,38.8821036177551,38.3155420481334,38.765885859884,510750.173530519,0.0,1.0
2019-07-29,53.81,53.86,53.34,53.73,320826,39.0854846940295,39.1218027433642,38.7440950302831,39.027375815094,441689.471043891,0.0,1.0
2019-07-30,53.1,53.24,52.83,53.16,401382,38.5697683934765,38.6714589316137,38.3736509270689,38.6133500526781,552593.004515029,0.0,1.0
2019-07-31,51.68,52.9,50.67,52.64,1073596,37.5383357923703,38.4244961961376,36.8047111958089,38.235642339597,1478047.44426835,0.0,1.0
2019-08-01,50.44,51.97,50.14,51.21,777492,36.6376481688692,37.7489804785117,36.4197398728608,37.1969461286239,1070393.39149837,0.0,1.0
2019-08-02,50.09,50.9,50.04,50.79,431291,36.3834218235261,36.9717742227486,36.3471037741914,36.8918745142122,593769.500152702,0.0,1.0
2019-08-05,48.54,48.96,48.14,48.69,578976,35.2575622941497,35.5626339085613,34.9670178994719,35.3665164421538,797091.268123866,0.0,1.0
2019-08-06,48.97,49.77,48.52,49.47,796490,35.5698975184283,36.1509863077839,35.2430350744158,35.9330780117755,1096548.43058776,0.0,1.0
2019-08-07,48.7,48.83,47.9,48.21,552079,35.3737800520208,35.4682069802911,34.7926912626652,35.0178631685405,760061.470966942,0.0,1.0
2019-08-08,48.63,48.68,48.21,48.38,434085,35.3229347829522,35.3592528322869,35.0178631685405,35.1413445362786,597616.072382186,0.0,1.0
2019-08-09,47.48,47.99,47.2,47.8,807221,34.4876196482535,34.8580637514677,34.2842385719791,34.7200551639958,1111322.07646987,0.0,1.0
2019-08-12,47.04,47.4,46.84,47.04,589082,34.168020814108,34.429510769318,34.0227486167691,34.168020814108,811004.460303956,0.0,1.0
2019-08-13,47.48,47.78,46.65,46.74,599936,34.4876196482535,34.7055279442619,33.8847400292971,33.9501125180996,825947.443474618,0.0,1.0
2019-08-14,45.52,46.18,45.52,46.0,888562,33.0639521143324,33.5433503655507,33.0639521143324,33.4126053879457,1223306.33979073,0.0,1.0
2019-08-15,46.36,46.66,46.04,46.23,582275,33.6740953431557,33.8920036391641,33.4416598274135,33.5796684148854,801633.08694458,0.0,1.0
2019-08-16,46.52,46.74,46.205,46.22,312903,33.7903131010268,33.9501125180996,33.5615093902181,33.5724048050185,430781.671554197,0.0,1.0
2019-08-19,45.97,46.81,45.9,46.61,420107,33.3908145583449,34.0009577871682,33.3399692892763,33.8556855898293,578372.197427377,0.0,1.0
2019-08-20,46.1,46.45,46.04,46.06,277796,33.4852414866152,33.7394678319582,33.4416598274135,33.4561870471474,382448.954567612,0.0,1.0
2019-08-21,47.31,47.56,47.07,47.19,772060,34.3641382805155,34.5457285271891,34.1898116437088,34.2769749621121,1062915.01628343,0.0,1.0
2019-08-22,46.63,47.45,46.62,47.33,423458,33.8702128095632,34.4658288186527,33.8629491996963,34.3786655002493,582985.605996098,0.0,1.0
2019-08-23,45.82,47.04,45.58,46.44,531585,33.2818604103407,34.168020814108,33.107533773534,33.7322042220913,731846.849896414,0.0,1.0
2019-08-26,46.36,46.66,46.19,46.46,226773,33.6740953431557,33.8920036391641,33.5506139754177,33.7467314418252,312204.267787013,0.0,1.0
2019-08-27,45.86,46.4,45.81,46.2,561469,33.3109148498085,33.7031497826235,33.2745968004738,33.5578775852846,772988.927386004,0.0,1.0
2019-08-28,46.44,46.72,46.08,46.17,359227,33.7322042220913,33.9355852983657,33.4707142668813,33.5360867556838,494557.123221571,0.0,1.0
2019-08-29,46.61,46.97,46.42,46.84,246685,33.8556855898293,34.1171755450393,33.7176770023574,34.0227486167691,339617.634370227,0.0,1.0
2019-08-30,47.88,47.97,47.53,47.65,364786,34.7781640429313,34.8435365317338,34.5239376975882,34.6111010159916,502210.342628767,0.0,1.0
2019-09-03,48.21,48.23,47.66,47.74,318900,35.0178631685405,35.0323903882744,34.6183646258585,34.6764735047941,439037.896915764,0.0,1.0
2019-09-04,49.15,49.34,48.47,48.66,473144,35.7006424960333,35.8386510835052,35.206717025081,35.344725612553,651389.610217347,0.0,1.0
2019-09-05,49.61,49.94,49.47,49.66,640032,36.0347685499127,36.2744676755219,35.9330780117755,36.0710865992475,881148.646092162,0.0,1.0
2019-09-06,49.74,50.52,49.69,50.33,349011,36.129195478183,36.6957570478047,36.0928774288483,36.5577484603328,480492.491189927,0.0,1.0
2019-09-09,49.8,50.16,49.67,50.11,237220,36.1727771373847,36.4342670925947,36.0783502091144,36.39794904326,326586.923506922,0.0,1.0
2019-09-10,50.08,50.36,49.71,49.98,631526,36.3761582136591,36.5795392899336,36.1074046485822,36.3035221149897,869438.215389229,0.0,1.0
2019-09-11,50.78,50.82,50.17,50.17,508130,36.8846109043453,36.9136653438131,36.4415307024617,36.4415307024617,699555.743367221,0.0,1.0
2019-09-12,51.59,52.27,51.55,51.93,618669,37.4729633035678,37.96688877452,37.4439088641,37.7199260390439,851737.650194351,0.0,1.0
2019-09-13,52.25,52.6,52.11,52.4,572418,37.9523615547862,38.2065879001292,37.8506710166489,38.0613157027903,788062.699519371,0.0,1.0
2019-09-16,52.66,53.3,52.57,52.76,874332,38.2501695593309,38.7150405908153,38.1847970705284,38.3228056580003,1203715.52990327,0.0,1.0
2019-09-17,51.86,51.92,51.27,51.55,489976,37.6690807699753,37.712662429177,37.2405277878256,37.4439088641,674562.660957035,0.0,1.0
2019-09-18,51.4,51.74,50.74,51.6,405154,37.3349547160959,37.581917451572,36.8555564648775,37.4802269134347,557786.014697426,0.0,1.0
2019-09-19,50.61,51.39,50.47,51.22,309552,36.7611295366072,37.3276911062289,36.65943899847,37.2042097384908,426168.262985477,0.0,1.0
2019-09-20,50.12,51.03,49.69,50.72,742269,36.4052126531269,37.0662011510189,36.0928774288483,36.8410292451436,1021900.9743047,0.0,1.0
2019-09-23,49.91,50.17,49.45,49.55,284346,36.2526768459211,36.4415307024617,35.9185507920416,35.9911868907111,391466.509364722,0.0,1.0
2019-09-24,49.85,49.98,49.36,49.98,693353,36.2090951867194,36.3035221149897,35.8531783032391,36.3035221149897,954557.049044327,0.0,1.0
2019-09-25,48.9,48.97,48.28,48.68,568145,35.5190522493597,35.5698975184283,35.0687084376091,35.3592528322869,782179.94964944,0.0,1.0
2019-09-26,48.98,49.65,48.95,49.56,298194,35.5771611282952,36.0638229893805,35.5553702986944,35.998450500578,410531.409949512,0.0,1.0
2019-09-27,47.9,48.63,47.61,48.45,782696,34.7926912626652,35.3229347829522,34.5820465765238,35.1921898053472,1077557.87320282,0.0,1.0
2019-09-30,47.45,47.8,47.3,47.39,499398,34.4658288186527,34.7200551639958,34.3568746706485,34.422247159451,687534.17260564,0.0,1.0
2019-10-01,47.23,47.63,47.1,47.34,500008,34.3060294015799,34.5965737962577,34.2116024733096,34.3859291101163,688373.975418806,0.0,1.0
2019-10-02,46.98,47.34,46.66,47.34,339960,34.1244391549063,34.3859291101163,33.8920036391641,34.3859291101163,468031.744858837,0.0,1.0
2019-10-03,47.59,47.82,47.12,47.27,364226,34.5675193567899,34.7345823837296,34.2261296930435,34.3350838410477,501439.376111762,0.0,1.0
2019-10-04,48.45,48.62,47.96,48.04,241619,35.1921898053472,35.3156711730852,34.8362729218669,34.8943818008024,332643.140843179,0.0,1.0
2019-10-07,48.13,48.75,48.13,48.43,445354,34.9597542896049,35.4100981013555,34.9597542896049,35.1776625856133,613130.396810985,0.0,1.0
2019-10-08,47.7,48.21,47.55,48.01,658444,34.6474190653263,35.0178631685405,34.5384649173221,34.8725909712016,906496.92379054,0.0,1.0
2019-10-09,47.93,48.19,47.74,47.83,257764,34.814482092266,35.0033359488066,34.6764735047941,34.7418459935966,354870.380873613,0.0,1.0
2019-10-10,48.9,49.24,48.35,48.38,376711,35.5190522493597,35.7660149848358,35.1195537066777,35.1413445362786,518627.799263199,0.0,1.0
2019-10-11,50.38,50.87,50.02,50.21,1032441,36.5940665096675,36.9499833931478,36.3325765544575,36.4705851419294,1421388.28889811,0.0,1.0
2019-10-14,50.05,50.45,49.95,50.27,181791,36.3543673840583,36.6449117787361,36.2817312853889,36.5141668011311,250276.382308603,0.0,1.0
2019-10-15,50.09,50.37,49.82,49.99,247020,36.3834218235261,36.5868028998005,36.1873043571186,36.3107857248567,340078.837554506,0.0,1.0
2019-10-16,50.35,50.52,50.13,50.28,185039,36.5722756800667,36.6957570478047,36.4124762629939,36.521430410998,254747.988107231,0.0,1.0
2019-10-17,50.89,51.3,50.81,51.26,251298,36.9645106128817,37.2623186174264,36.9064017339461,37.2332641779586,345968.471054053,0.0,1.0
2019-10-18,50.95,51.07,50.48,50.84,265823,37.0080922720833,37.0952555904867,36.6667026083369,36.928192563547,365965.415088865,0.0,1.0
2019-10-21,51.43,51.44,50.93,51.24,252660,37.3567455456967,37.3640091555636,36.9935650523495,37.2187369582247,347843.571761483,0.0,1.0
2019-10-22,51.96,52.07,51.53,51.65,264257,37.7417168686448,37.8216165771811,37.4293816443661,37.5165449627695,363809.462293098,0.0,1.0
2019-10-23,51.45,51.54,50.97,50.99,324776,37.3712727654306,37.4366452542331,37.0226194918172,37.0371467115511,447127.538440621,0.0,1.0
2019-10-24,50.84,51.59,50.78,51.59,343989,36.928192563547,37.4729633035678,36.8846109043453,37.4729633035678,473578.573603501,0.0,1.0
2019-10-25,50.96,51.03,50.71,50.71,206020,37.0153558819503,37.0662011510189,36.8337656352767,36.8337656352767,283633.074702369,0.0,1.0
2019-10-28,51.72,52.12,51.63,51.67,266840,37.5673902318381,37.8579346265159,37.5020177430356,37.5310721825034,367365.545352783,0.0,1.0
2019-10-29,51.1,51.29,50.81,50.87,202514,37.1170464200875,37.2550550075595,36.9064017339461,36.9499833931478,278806.27361555,0.0,1.0
2019-10-30,49.96,49.98,49.01,49.4,438344,36.2889948952558,36.3035221149897,35.5989519578961,35.8822327427069,603479.548089193,0.0,1.0
2019-10-31,49.6,49.79,49.19,49.54,433338,36.0275049400458,36.1655135275178,35.7296969355011,35.9839232808441,596587.658117539,0.0,1.0
2019-11-01,50.01,50.04,49.57,49.62,477635,36.3253129445905,36.3471037741914,36.005714110445,36.0420321597797,657572.486338542,0.0,1.0
2019-11-04,50.97,51.42,50.95,51.06,447256,37.0226194918172,37.3494819358297,37.0080922720833,37.0879919806197,615748.929516955,0.0,1.0
2019-11-05,51.66,51.83,51.29,51.78,243508,37.5238085726364,37.6472899403745,37.2550550075595,37.6109718910398,335243.776112148,0.0,1.0
2019-11-06,51.72,52.04,51.46,51.86,290821,37.5673902318381,37.7998257475803,37.3785363752975,37.6690807699753,400380.80971759,0.0,1.0
2019-11-07,51.93,52.33,51.66,52.01,249026,37.7199260390439,38.0104704337217,37.5238085726364,37.7780349179795,342840.549756491,0.0,1.0
2019-11-08,51.11,51.49,50.93,51.35,354298,37.1243100299545,37.4003272048984,36.9935650523495,37.2986366667611,487771.241146005,0.0,1.0
2019-11-11,50.87,51.03,50.52,50.6,360047,36.9499833931478,37.0662011510189,36.6957570478047,36.7538659267403,495686.038478614,0.0,1.0
2019-11-12,50.58,51.17,50.47,51.12,193663,36.7393387070064,37.1678916891561,36.65943899847,37.1315736398214,266620.872469105,0.0,1.0
2019-11-13,50.55,50.82,50.08,50.33,408208,36.7175478774056,36.9136653438131,36.3761582136591,36.5577484603328,561990.535666948,0.0,1.0
2019-11-14,50.88,51.15,50.61,50.75,155297,36.9572470030147,37.1533644694222,36.7611295366072,36.8628200747444,213801.405698738,0.0,1.0
2019-11-15,51.2,51.57,51.13,51.43,139788,37.189682518757,37.4584360838339,37.1388372496883,37.3567455456967,192449.763355474,0.0,1.0
2019-11-18,51.17,51.32,50.9,51.0,225468,37.1678916891561,37.2768458371603,36.9717742227486,37.0444103214181,310407.640457208,0.0,1.0
2019-11-19,51.52,51.97,51.49,51.97,285944,37.4221180344992,37.7489804785117,37.4003272048984,37.7489804785117,393666.517390032,0.0,1.0
2019-11-20,51.92,52.37,51.68,52.08,211957,37.712662429177,38.0395248731895,37.5383357923703,37.8288801870481,291806.696508543,0.0,1.0
2019-11-21,51.82,51.93,51.49,51.83,128705,37.6400263305075,37.7199260390439,37.4003272048984,37.6472899403745,177191.509948396,0.0,1.0
2019-11-22,51.42,51.86,51.36,51.76,113390,37.3494819358297,37.6690807699753,37.3059002766281,37.5964446713059,156106.952434238,0.0,1.0
2019-11-25,51.1,51.21,50.92,50.92,227973,37.1170464200875,37.1969461286239,36.9863014424825,36.9863014424825,313856.338894881,0.0,1.0
2019-11-26,50.21,50.31,49.85,50.13,535169,36.4705851419294,36.5432212405989,36.2090951867194,36.4124762629939,736781.035605245,0.0,1.0
2019-11-27,49.97,50.47,49.84,50.06,201707,36.2962585051228,36.65943899847,36.2018315768525,36.3616309939253,277695.255795509,0.0,1.0
2019-11-29,49.55,49.75,49.38,49.67,253906,35.9911868907111,36.13645908805,35.867705522973,36.0783502091144,349558.972261818,0.0,1.0
2019-12-02,49.13,49.18,48.66,48.83,372185,35.6861152762994,35.7224333256341,35.344725612553,35.4682069802911,512396.737734693,0.0,1.0
2019-12-03,49.07,49.07,48.55,48.73,394194,35.6425336170977,35.6425336170977,35.2648259040166,35.3955708816216,542697.098578905,0.0,1.0
2019-12-04,49.54,49.72,49.31,49.53,367030,35.9839232808441,36.1146682584491,35.8168602539044,35.9766596709772,505299.71560048,0.0,1.0
2019-12-05,49.14,49.18,48.85,48.87,343168,35.6933788861663,35.7224333256341,35.482734200025,35.4972614197588,472448.281620536,0.0,1.0
2019-12-06,49.31,49.45,49.17,49.36,319599,35.8168602539044,35.9185507920416,35.7151697157672,35.8531783032391,440000.228336097,0.0,1.0
2019-12-09,48.74,49.47,48.7,49.33,347332,35.4028344914886,35.9330780117755,35.3737800520208,35.8313874736383,478180.968364835,0.0,1.0
2019-12-10,48.63,48.72,48.16,48.41,352063,35.3229347829522,35.3883072717547,34.9815451192058,35.1631353658794,484694.258707602,0.0,1.0
2019-12-11,49.7,49.8,49.0,49.09,525778,36.1001410387153,36.1727771373847,35.5916883480291,35.6570608368316,723852.202460258,0.0,1.0
2019-12-12,50.37,50.6,49.61,49.63,715985,36.5868028998005,36.7538659267403,36.0347685499127,36.0492957696466,985715.110138707,0.0,1.0
2019-12-13,50.99,51.63,50.88,51.33,451604,37.0371467115511,37.5020177430356,36.9572470030147,37.2841094470272,621734.933831128,0.0,1.0
2019-12-16,47.16,47.49,46.96,47.13,664280,37.6725157310814,37.9361274823803,37.5127510333245,37.6485510264178,831572.943618245,4.704729,1.0
2019-12-17,47.66,47.93,47.4,47.6,568812,38.0719274754737,38.2876098174455,37.8642333683897,38.0239980661466,712062.186435511,0.0,1.0
2019-12-18,48.77,48.93,48.53,48.53,390178,38.9586215480246,39.0864333062301,38.7669039107163,38.7669039107163,488440.82012868,0.0,1.0
2019-12-19,48.64,48.81,48.17,48.47,611441,38.8547744944826,38.990574487576,38.4793274547538,38.7189745013892,765426.916690075,0.0,1.0
2019-12-20,48.63,48.87,48.59,48.84,553449,38.8467862595947,39.038503896903,38.8148333200434,39.0145391922395,692830.153056805,0.0,1.0
2019-12-23,48.45,48.5,48.13,48.25,224140,38.7029980316135,38.7429392060527,38.4473745152024,38.5432333338566,280587.643136318,0.0,1.0
2019-12-24,48.66,48.92,48.49,48.57,169558,38.8707509642583,39.0784450713423,38.7349509711649,38.7988568502677,212259.65733429,0.0,1.0
2019-12-26,49.2,49.3,48.87,48.91,209320,39.302115648202,39.3819979970804,39.038503896903,39.0704568364544,262035.359423994,0.0,1.0
2019-12-27,49.41,49.5,49.09,49.3,329774,39.4698685808467,39.5417626948373,39.2142450644357,39.3819979970804,412824.615988383,0.0,1.0
2019-12-30,48.99,49.41,48.85,49.3,621650,39.1343627155572,39.4698685808467,39.0225274271274,39.3819979970804,778206.961522674,0.0,1.0
2019-12-31,49.05,49.14,48.77,48.98,614599,39.1822921248843,39.2541862388749,38.9586215480246,39.1263744806693,769380.230587748,0.0,1.0
2020-01-02,49.48,49.65,49.07,49.28,428116,39.5257862250616,39.661586218155,39.19826859466,39.3660215273047,535933.164223022,0.0,1.0
2020-01-03,48.15,48.83,47.97,48.68,432076,38.4633509849781,39.0065509573517,38.3195627569969,38.886727434034,540890.454607691,0.0,1.0
2020-01-06,48.39,48.4,47.97,48.03,354172,38.6550686222864,38.6630568571743,38.3195627569969,38.367492166324,443367.032858375,0.0,1.0
2020-01-07,47.88,48.09,47.67,47.99,445473,38.2476686430063,38.4154215756511,38.0799157103615,38.3355392267726,557661.36856815,0.0,1.0
2020-01-08,48.36,48.86,47.78,48.04,626083,38.6311039176229,39.0305156620152,38.1677862941278,38.3754804012118,783756.372703291,0.0,1.0
2020-01-09,47.97,48.35,47.83,48.21,430868,38.3195627569969,38.6231156827351,38.2077274685671,38.5112803943052,539378.230672166,0.0,1.0
2020-01-10,48.14,48.79,48.11,48.43,432830,38.4553627500903,38.9745980178003,38.4313980454268,38.6870215618378,541834.342726388,0.0,1.0
2020-01-13,48.16,48.21,47.54,47.69,498976,38.471339219866,38.5112803943052,37.9760686568195,38.0958921801372,624638.617924455,0.0,1.0
2020-01-14,48.24,48.34,47.9,48.13,563905,38.5352450989688,38.6151274478472,38.263645112782,38.4473745152024,705919.402617941,0.0,1.0
2020-01-15,48.29,48.75,48.17,48.64,266523,38.575186273408,38.9426450782489,38.4793274547538,38.8547744944826,333644.42050335,0.0,1.0
2020-01-16,48.45,48.6,48.29,48.34,396543,38.7029980316135,38.8228215549312,38.575186273408,38.6151274478472,496408.788133332,0.0,1.0
2020-01-17,48.53,48.61,48.16,48.48,538667,38.7669039107163,38.830809789819,38.471339219866,38.726962736277,674325.439302717,0.0,1.0
2020-01-21,47.49,47.87,47.39,47.79,625814,37.9361274823803,38.2396804081184,37.8562451335018,38.1757745290157,783419.627472615,0.0,1.0
2020-01-22,48.25,48.38,47.88,48.23,792779,38.5432333338566,38.6470803873986,38.2476686430063,38.5272568640809,992433.261077751,0.0,1.0
2020-01-23,47.53,47.67,46.88,47.33,772163,37.9680804219317,38.0799157103615,37.4488451542217,37.8083157241748,966625.30689332,0.0,1.0
2020-01-24,47.61,47.71,47.15,47.64,728446,38.0319863010345,38.1118686499129,37.6645274961935,38.055951005698,911898.573623977,0.0,1.0
2020-01-27,45.67,46.2,45.3,45.99,879136,36.4822687327923,36.9056451818482,36.186704041942,36.7378922492034,1100538.49485273,0.0,1.0
2020-01-28,45.6,45.71,45.29,45.61,738902,36.4263510885774,36.5142216723437,36.1787158070542,36.4343393234653,924987.823185116,0.0,1.0
2020-01-29,46.18,46.53,46.01,46.39,525373,36.8896687120725,37.1692569331471,36.7538687189791,37.0574216447173,657683.4649659,0.0,1.0
2020-01-30,46.02,46.17,45.37,45.87,766945,36.761856953867,36.8816804771846,36.242621686157,36.6420334305493,960093.200522813,0.0,1.0
2020-01-31,44.66,45.05,44.32,44.94,1213772,35.6754570091199,35.9869981697459,35.4038570229331,35.8991275859796,1519449.5618134,0.0,1.0
2020-02-03,44.96,45.08,44.68,44.77,560043,35.9151040557553,36.0109628744094,35.6914334788956,35.7633275928862,701084.792651883,0.0,1.0
2020-02-04,46.01,46.5,45.97,46.2,558371,36.7538687189791,37.1452922284836,36.7219157794277,36.9056451818482,698991.714489467,0.0,1.0
2020-02-05,46.62,47.18,46.49,47.0,769150,37.2411510471377,37.6884922008571,37.1373039935957,37.5447039728759,962853.509941551,0.0,1.0
2020-02-06,46.37,46.86,46.27,46.86,489983,37.0414451749416,37.432868684446,36.9615628260631,37.432868684446,613380.811755432,0.0,1.0
2020-02-07,45.45,45.75,45.23,45.75,520726,36.3065275652597,36.5461746118951,36.1307863977271,36.5461746118951,651866.159809952,0.0,1.0
2020-02-10,45.66,45.74,45.23,45.27,263819,36.4742804979045,36.5381863770073,36.1307863977271,36.1627393372785,330259.442422505,0.0,1.0
2020-02-11,46.23,46.54,45.85,46.13,494838,36.9296098865117,37.1772451680349,36.6260569607736,36.8497275376333,619458.499840678,0.0,1.0
2020-02-12,47.1,47.29,46.73,46.93,648451,37.6245863217543,37.7763627846234,37.329021630904,37.4887863286609,811757.552330636,0.0,1.0
2020-02-13,46.4,47.0,46.29,46.94,455668,37.0654098796051,37.5447039728759,36.9775392958388,37.4967745635488,570423.887626661,0.0,1.0
2020-02-14,46.74,47.3,46.47,47.27,669539,37.3370098657919,37.7843510195112,37.12132752382,37.7603863148477,838156.375470006,0.0,1.0
2020-02-18,46.47,46.64,46.15,46.2,324513,37.12132752382,37.2571275169134,36.865704007409,36.9056451818482,406238.680454609,0.0,1.0
2020-02-19,46.63,46.86,46.54,46.8,400005,37.2491392820256,37.432868684446,37.1772451680349,37.3849392751189,500742.661696899,0.0,1.0
2020-02-20,45.49,46.1,45.18,45.96,1010231,36.3384805048111,36.8257628329697,36.0908452232879,36.7139275445399,1264648.59156441,0.0,1.0
2020-02-21,45.58,45.95,45.31,45.36,589121,36.4103746188017,36.705939309652,36.1946922768299,36.2346334512691,737485.82543103,0.0,1.0
2020-02-24,43.31,43.78,43.2,43.53,1304021,34.5970452992607,34.9724923389895,34.5091747154944,34.7727864667933,1632426.96078462,0.0,1.0
2020-02-25,42.24,43.41,42.13,43.28,927688,33.7423041662612,34.6769276481392,33.6544335824949,34.5730805945972,1161317.87938719,0.0,1.0
2020-02-26,43.21,44.39,43.19,43.71,723350,34.5171629503823,35.4597746671481,34.5011864806066,34.9165746947745,905519.19185623,0.0,1.0
2020-02-27,40.68,42.15,40.62,41.99,1311452,32.4961395237572,33.6704100522706,32.4482101144301,33.542598294065,1641729.39130191,0.0,1.0
2020-02-28,40.28,40.45,38.52,39.64,1341764,32.1766101282434,32.3124101213368,30.7706807879825,31.6653630954213,1679675.19588275,0.0,1.0
2020-03-02,41.46,41.63,39.59,40.0,1067467,33.1192218450092,33.2550218381026,31.625421920982,31.9529395513837,1336298.96339697,0.0,1.0
2020-03-03,41.08,42.83,40.58,41.09,1384882,32.8156689192711,34.2136100246441,32.4162571748788,32.8236571541589,1733652.07638936,0.0,1.0
2020-03-04,41.98,42.28,41.44,41.83,715051,33.5346100591772,33.7742571058126,33.1032453752335,33.4147865358595,895130.163345532,0.0,1.0
2020-03-05,40.53,41.54,40.15,41.13,827905,32.3763160004395,33.183127724112,32.0727630747014,32.8556100937103,1036405.42826258,0.0,1.0
2020-03-06,39.96,40.35,39.53,40.0,1091124,31.9209866118323,32.2325277724583,31.5774925116549,31.9529395513837,1365913.76608134,0.0,1.0
2020-03-09,35.99,38.86,35.57,36.73,1118625,28.7496573613575,31.0422807741693,28.414151496068,29.3407867430581,1400340.64559366,0.0,1.0
2020-03-10,38.64,38.81,36.81,37.8,1129350,30.8665396066367,31.00233959973,29.4046926221609,30.1955278760576,1413766.64038548,0.0,1.0
2020-03-11,36.43,37.59,35.82,37.34,872237,29.1011396964227,30.0277749434128,28.6138573682641,29.8280690712167,1091902.04375075,0.0,1.0
2020-03-12,31.03,34.01,30.46,33.25,1234357,24.7874928569859,27.167986853564,24.3321634683787,26.5608810020877,1545218.70892664,0.0,1.0
2020-03-13,33.55,35.44,31.73,34.12,1232389,26.8005280487231,28.310304442526,25.3466692991351,27.2558574373303,1542755.08582638,0.0,1.0
2020-03-16,29.17,30.62,27.71,28.52,769826,23.3016811678466,24.4599752265842,22.1353988742211,22.7824459001366,963699.754461761,0.0,1.0
2020-03-17,30.62,30.97,29.01,29.3,1117619,24.4599752265842,24.7395634476588,23.173869409641,23.4055282213886,1399081.2935414,0.0,1.0
2020-03-18,26.4,27.91,25.17,27.56,1002617,21.0889401039132,22.295163571978,20.1063872127082,22.0155753509034,1255117.07414298,0.0,1.0
2020-03-19,25.66,26.29,25.07,25.78,843983,20.4978107222126,21.0010695201469,20.0265048638297,20.5936695408668,1056532.52796074,0.0,1.0
2020-03-20,25.63,27.08,25.43,26.73,746526,20.4738460175491,21.6321400762868,20.3140813197922,21.3525518552122,934531.859016611,0.0,1.0
2020-03-23,24.48,25.13,24.12,25.0,1582522,19.5551990054468,20.0744342731568,19.2676225494844,19.9705872196148,1981065.93286059,0.0,1.0
2020-03-24,26.95,27.38,26.39,26.72,1046424,21.5282930227448,21.8717871229221,21.0809518690254,21.3445636203243,1309956.47310287,0.0,1.0
2020-03-25,29.39,30.14,28.57,28.89,915365,23.4774223353792,24.0765399519676,22.8223870745758,23.0780105909869,1145891.44266742,0.0,1.0
2020-03-26,30.92,31.28,30.21,30.45,1226682,24.6996222732196,24.9871987291821,24.1324575961825,24.3241752334908,1535610.82920382,0.0,1.0
2020-03-27,28.15,28.72,27.9,28.29,811870,22.4868812092863,22.9422105978935,22.2871753370901,22.5987164977161,1016332.15772768,0.0,1.0
2020-03-30,27.94,28.38,27.39,28.38,1179421,22.3191282766415,22.6706106117067,21.87977535781,22.6706106117067,1476447.5714084,0.0,1.0
2020-03-31,28.38,29.15,28.1,28.6,976127,22.6706106117067,23.2857046980709,22.4469400348471,22.8463517792393,1221955.80588795,0.0,1.0
2020-04-01,27.28,28.0,27.18,27.53,834024,21.7919047740437,22.3670576859686,21.7120224251652,21.9916106462398,1044065.44337969,0.0,1.0
2020-04-02,27.92,28.27,27.46,27.78,721512,22.3031518068658,22.5827400279404,21.9356930020249,22.191316518436,903218.308086783,0.0,1.0
2020-04-03,26.46,27.59,26.13,27.42,898816,21.1368695132403,22.0395400555669,20.8732577619414,21.9037400624735,1125174.72585533,0.0,1.0
2020-04-06,28.91,29.11,27.95,28.01,821358,23.0939870607626,23.2537517585195,22.3271165115294,22.3750459208564,1028209.62519479,0.0,1.0
2020-04-07,29.82,31.14,29.67,30.96,713625,23.8209164355566,24.8753634407522,23.7010929122389,24.731575212771,893345.038070646,0.0,1.0
2020-04-08,29.8,30.0,29.27,29.66,775073,23.8049399657809,23.9647046635378,23.381563516725,23.693104677351,970268.164221448,0.0,1.0
2020-04-09,30.46,31.51,30.31,30.6,814486,24.3321634683787,25.1709281316025,24.212339945061,24.4439987568085,1019606.97379998,0.0,1.0
2020-04-13,30.5,30.65,29.86,30.51,328104,24.3641164079301,24.4839399312478,23.8528693751079,24.3721046428179,410734.041507979,0.0,1.0
2020-04-14,31.65,32.1,31.24,31.45,1150300,25.2827634200324,25.6422339899854,24.9552457896307,25.1229987222754,1439992.70946599,0.0,1.0
2020-04-15,30.18,30.62,29.95,30.33,645873,24.108492891519,24.4599752265842,23.9247634890985,24.2283164148367,808530.306216576,0.0,1.0
2020-04-16,29.63,30.91,29.51,30.78,896743,23.6691399726875,24.6916340383318,23.5732811540333,24.5877869847898,1122579.65944941,0.0,1.0
2020-04-17,30.22,30.75,29.89,30.41,658739,24.1404458310704,24.5638222801262,23.8768340797715,24.2922222939395,824636.492602726,0.0,1.0
2020-04-20,29.68,30.21,29.58,30.04,354027,23.7090811471267,24.1324575961825,23.6291987982482,23.9966576030892,443185.515912472,0.0,1.0
2020-04-21,29.07,29.39,28.7,28.78,477748,23.2217988189681,23.4774223353792,22.9262341281178,22.9901400072206,598064.537044213,0.0,1.0
2020-04-22,29.55,30.01,29.53,29.91,331069,23.6052340935847,23.9726928984256,23.589257623809,23.8928105495472,414445.750091451,0.0,1.0
2020-04-23,29.84,30.87,29.76,30.27,321649,23.8368929053322,24.6596810987804,23.7729870262295,24.1803870055096,402653.407812768,0.0,1.0
2020-04-24,30.46,30.96,30.35,30.77,635153,24.3321634683787,24.731575212771,24.2442928846124,24.5797987499019,795110.570629793,0.0,1.0
2020-04-27,31.52,31.78,31.11,31.11,447668,25.1789163664904,25.3866104735744,24.8513987360887,24.8513987360887,560409.159576823,0.0,1.0
2020-04-28,31.32,31.74,31.24,31.65,517848,25.0191516687334,25.354657534023,24.9552457896307,25.2827634200324,648263.361394023,0.0,1.0
2020-04-29,33.01,33.18,32.21,32.41,708217,26.3691633647794,26.5049633578728,25.7301045737517,25.8898692715086,886575.081908958,0.0,1.0
2020-04-30,31.33,32.65,31.2,32.65,915403,25.0271399036213,26.0815869088169,24.9232928500793,26.0815869088169,1145939.01262566,0.0,1.0
2020-05-01,30.41,30.83,30.07,30.52,377939,24.2922222939395,24.627728159229,24.0206223077527,24.3800928777058,473119.538053435,0.0,1.0
2020-05-04,31.24,31.39,30.6,30.84,802485,24.9552457896307,25.0750693129484,24.4439987568085,24.6357163941168,1004583.62988422,0.0,1.0
2020-05-05,31.42,32.14,31.32,32.01,375993,25.0990340176119,25.6741869295368,25.0191516687334,25.5703398759948,470683.455455312,0.0,1.0
2020-05-06,31.14,31.45,30.99,31.33,261598,24.8753634407522,25.1229987222754,24.7555399174345,25.0271399036213,327479.103547669,0.0,1.0
2020-05-07,31.72,31.97,31.31,31.53,473531,25.3386810642473,25.5383869364434,25.0111634338456,25.1869046013782,592785.523520941,0.0,1.0
2020-05-08,32.68,32.85,32.23,32.33,363391,26.1055516134805,26.2413516065739,25.7460810435274,25.8259633924059,454907.755094806,0.0,1.0
2020-05-11,32.19,32.48,32.02,32.27,380702,25.714128103976,25.9457869157236,25.5783281108827,25.7780339830788,476578.374753648,0.0,1.0
2020-05-12,31.71,32.89,31.67,32.78,375687,25.3306928293594,26.2733045461253,25.2987398898081,26.1854339623589,470300.392107407,0.0,1.0
2020-05-13,31.84,32.57,31.45,32.54,804200,25.4345398829014,26.0176810297142,25.1229987222754,25.9937163250506,1006730.5372099,0.0,1.0
2020-05-14,31.78,31.87,30.68,30.96,803179,25.3866104735744,25.458504587565,24.5079046359113,24.731575212771,1005452.40754254,0.0,1.0
2020-05-15,31.45,31.74,31.27,31.51,264419,25.1229987222754,25.354657534023,24.9792104942942,25.1709281316025,331010.547026244,0.0,1.0
2020-05-18,32.88,33.0,32.43,32.54,619811,26.2653163112374,26.3611751298916,25.9058457412843,25.9937163250506,775904.825912218,0.0,1.0
2020-05-19,32.97,33.57,32.88,33.35,258123,26.337210425228,26.8165045184988,26.2653163112374,26.6407633509662,323128.956051021,0.0,1.0
2020-05-20,33.84,34.08,33.65,33.82,356124,27.0321868604706,27.2239044977789,26.8804103976015,27.0162103906949,445810.626502535,0.0,1.0
2020-05-21,34.18,34.76,33.82,34.6,498012,27.3037868466574,27.7671044701524,27.0162103906949,27.6392927119469,623431.84319445,0.0,1.0
2020-05-22,33.6,33.65,33.09,33.55,438887,26.8404692231623,26.8804103976015,26.4330692438822,26.8005280487231,549416.743701121,0.0,1.0
2020-05-26,33.85,34.52,33.74,34.0,772025,27.0401750953585,27.5753868328441,26.9523045115922,27.1599986186761,966452.55283446,0.0,1.0
2020-05-27,34.39,34.52,33.59,33.89,591704,27.4715397793021,27.5753868328441,26.8324809882745,27.0721280349098,740719.330750122,0.0,1.0
2020-05-28,33.95,34.58,33.83,34.43,700535,27.1200574442369,27.6233162421712,27.0241986255828,27.5034927188535,876958.439299103,0.0,1.0
2020-05-29,33.57,33.72,32.89,33.44,810380,26.8165045184988,26.9363280418165,26.2733045461253,26.7126574649568,1014466.9146284,0.0,1.0
2020-06-01,34.15,34.27,33.59,33.62,412134,27.2798221419938,27.375680960648,26.8324809882745,26.856445692938,515926.241261459,0.0,1.0
2020-06-02,35.64,35.91,34.99,35.21,1047132,28.4700691402829,28.6857514822547,27.9508338725729,28.1265750401055,1310842.77653529,0.0,1.0
2020-06-03,37.46,37.59,36.39,36.55,724162,29.9239278898708,30.0277749434128,29.0691867568713,29.1969985150769,906535.686753292,0.0,1.0
2020-06-04,36.78,37.11,36.5,36.92,453819,29.3807279174973,29.6443396687962,29.1570573406376,29.4925632059272,568109.233606143,0.0,1.0
2020-06-05,38.42,38.59,37.77,37.83,1777343,30.6907984391041,30.8265984321974,30.1715631713941,30.2194925807211,2224950.84953526,0.0,1.0
2020-06-08,38.85,38.96,37.78,38.14,1075371,31.0342925392814,31.1221631230477,30.1795514062819,30.4671278622444,1346193.51471021,0.0,1.0
2020-06-09,38.71,38.78,37.81,38.18,664258,30.9224572508516,30.9783748950665,30.2035161109454,30.4990808017957,831545.403116108,0.0,1.0
2020-06-10,38.29,38.48,37.45,37.87,500908,30.586951385562,30.7387278484311,29.915939654983,30.2514455202725,627057.174748493,0.0,1.0
2020-06-11,35.32,36.9,35.13,36.54,833203,28.2144456238718,29.4765867361515,28.0626691610027,29.189010280189,1043037.68191358,0.0,1.0
2020-06-12,36.53,36.88,35.82,36.88,920698,29.1810220453012,29.4606102663758,28.6138573682641,29.4606102663758,1152567.51075364,0.0,1.0
2020-06-15,35.19,35.44,34.33,34.48,442150,28.6259483605903,28.829315427659,27.926365649874,28.0483858901152,543536.874447123,0.645136,1.0
2020-06-16,35.01,36.38,34.5,36.38,721027,28.4795240723009,29.5939755998374,28.0646552554807,29.5939755998374,886361.555969659,0.0,1.0
2020-06-17,35.67,36.27,35.47,36.09,315352,29.0164131293623,29.5044940903271,28.8537194757073,29.3580698020377,387663.554066829,0.0,1.0
2020-06-18,35.04,35.27,34.9,35.21,297692,28.5039281203491,28.6910258220523,28.3900425627907,28.6422177259558,365954.040999464,0.0,1.0
2020-06-19,35.34,35.84,35.0,35.84,532921,28.7479686008316,29.154702734969,28.4713893896181,29.154702734969,655122.050587435,0.0,1.0
2020-06-22,35.85,35.99,35.46,35.55,230923,29.1628374176517,29.2767229752102,28.8455847930245,28.9187969371693,283874.625484457,0.0,1.0
2020-06-23,36.5,36.96,36.3,36.3,316697,29.6915917920303,30.0657871954368,29.5288981383754,29.5288981383754,389316.968284022,0.0,1.0
2020-06-24,35.33,35.95,34.87,35.67,315867,28.7398339181488,29.2441842444792,28.3656385147424,29.0164131293623,388296.645755941,0.0,1.0
2020-06-25,35.96,36.07,35.19,35.28,296993,29.2523189271619,29.3418004366722,28.6259483605903,28.6991605047351,365094.757328224,0.0,1.0
2020-06-26,35.4,35.52,34.98,35.41,361097,28.7967766969281,28.894392889121,28.4551200242526,28.8049113796108,443898.077015113,0.0,1.0
2020-06-29,35.65,35.82,35.39,35.61,206610,29.0001437639968,29.1384333696035,28.7886420142453,28.9676050332658,253986.551237181,0.0,1.0
2020-06-30,35.24,35.52,34.96,35.34,788619,28.6666217740041,28.894392889121,28.4388506588871,28.7479686008316,969452.688882992,0.0,1.0
2020-07-01,35.86,36.1,35.5,35.59,383311,29.1709721003345,29.3662044847204,28.8781235237555,28.9513356679003,471205.841640169,0.0,1.0
2020-07-02,36.69,37.15,36.59,36.66,382109,29.8461507630026,30.220346166409,29.7648039361751,29.8217467149543,469728.217930827,0.0,1.0
2020-07-06,36.81,37.02,36.57,36.78,314766,29.9437669551955,30.1145952915332,29.7485345708096,29.9193629071473,386943.18177592,0.0,1.0
2020-07-07,36.43,36.89,36.3,36.55,340555,29.6346490132511,30.0088444166575,29.5288981383754,29.7322652054441,418645.709097229,0.0,1.0
2020-07-08,37.95,38.05,37.29,37.57,257406,30.8711207810288,30.9524676078563,30.3342317239674,30.5620028390844,316430.289955752,0.0,1.0
2020-07-09,38.05,38.54,37.6,38.49,797728,30.9524676078563,31.3510670593109,30.5864068871326,31.3103936458972,980650.421302621,0.0,1.0
2020-07-10,37.78,37.94,37.47,37.81,474809,30.7328311754221,30.8629860983461,30.4806560122569,30.7572352234703,583684.721970742,0.0,1.0
2020-07-13,37.77,38.9,37.68,38.52,527394,30.7246964927393,31.6439156358899,30.6514843485946,31.3347976939454,648327.685993816,0.0,1.0
2020-07-14,38.49,38.54,37.48,37.53,766892,31.3103936458972,31.3510670593109,30.4887906949396,30.5294641083534,942743.595428028,0.0,1.0
2020-07-15,38.72,39.12,38.48,38.99,400628,31.4974913476004,31.8228786549103,31.3022589632144,31.7171277800346,492493.703349546,0.0,1.0
2020-07-16,38.65,39.11,38.54,38.74,200365,31.4405485688212,31.8147439722276,31.3510670593109,31.5137607129659,246309.546191558,0.0,1.0
2020-07-17,38.7,38.97,38.48,38.76,446196,31.4812219822349,31.7008584146691,31.3022589632144,31.5300300783314,548510.639445456,0.0,1.0
2020-07-20,39.14,39.22,38.89,38.96,174400,31.8391480202758,31.9042254817378,31.6357809532071,31.6927237319864,214390.661322126,0.0,1.0
2020-07-21,39.66,40.19,39.58,40.13,325740,32.2621515197787,32.6932897019644,32.1970740583167,32.6444816058679,400433.566623105,0.0,1.0
2020-07-22,39.49,39.71,39.235,39.6,189160,32.123861914172,32.3028249331925,31.9164275057619,32.2133434236822,232535.192062462,0.0,1.0
2020-07-23,38.59,39.43,38.275,39.21,321362,31.3917404727247,32.0750538180755,31.1354979682181,31.8960907990551,395051.672613538,0.0,1.0
2020-07-24,38.84,39.03,38.47,38.68,350937,31.5951075397934,31.7496665107656,31.2941242805317,31.4649526168694,431408.345827999,0.0,1.0
2020-07-27,39.98,40.23,39.6,39.73,274486,32.5224613656267,32.7258284326954,32.2133434236822,32.319094298558,337426.806557713,0.0,1.0
2020-07-28,39.74,40.1,39.69,39.88,417820,32.3272289812407,32.6200775578196,32.286555567827,32.4411145387992,513627.902027585,0.0,1.0
2020-07-29,40.33,40.565,39.94,40.28,335845,32.8071752595228,32.9983403025674,32.4899226348957,32.7665018461091,412855.686076431,0.0,1.0
2020-07-30,38.6,39.05,38.22,38.83,629046,31.3998751554074,31.7659358761311,31.090757213463,31.5869728571106,773288.921686,0.0,1.0
2020-07-31,37.53,38.38,37.25,38.11,494635,30.5294641083534,31.220912136387,30.3016929932364,31.0012757039528,608056.908045125,0.0,1.0
2020-08-03,36.96,36.99,36.73,36.95,388181,30.0657871954368,30.090191243485,29.8786894937335,30.057652512754,477192.553341079,0.0,1.0
2020-08-04,37.18,37.2,36.37,36.37,331524,30.2447502144572,30.2610195798227,29.5858409171546,29.5858409171546,407543.862409155,0.0,1.0
2020-08-05,37.74,38.17,37.56,37.88,1649836,30.7002924446911,31.0500838000493,30.5538681564016,30.8141780022496,2028150.40775832,0.0,1.0
2020-08-06,37.7,37.71,37.1,37.25,377385,30.6677537139601,30.6758883966429,30.1796727529952,30.3016929932364,463920.98465052,0.0,1.0
2020-08-07,36.49,36.81,36.17,36.63,524455,29.6834571093476,29.9437669551955,29.4231472634997,29.7973426669061,644714.760801008,0.0,1.0
2020-08-10,36.32,36.36,35.96,36.25,330377,29.5451675037409,29.5777062344719,29.2523189271619,29.4882247249616,406133.850433601,0.0,1.0
2020-08-11,36.44,37.18,36.31,36.88,324125,29.6427836959339,30.2447502144572,29.5370328210581,30.0007097339748,398448.240258223,0.0,1.0
2020-08-12,37.01,37.52,37.01,37.31,392807,30.1064606088505,30.5213294256706,30.1064606088505,30.3505010893329,482879.314804819,0.0,1.0
2020-08-13,37.26,37.515,37.01,37.01,156710,30.3098276759192,30.5172620843293,30.1064606088505,30.1064606088505,192644.269127238,0.0,1.0
2020-08-14,37.45,37.55,37.25,37.25,186808,30.4643866468914,30.5457334737189,30.3016929932364,30.3016929932364,229643.868464815,0.0,1.0
2020-08-17,37.26,37.43,37.12,37.24,596792,30.3098276759192,30.4481172815259,30.1959421183607,30.2935583105537,733638.942383912,0.0,1.0
2020-08-18,37.51,37.75,37.18,37.72,330816,30.5131947429879,30.7084271273738,30.2447502144572,30.6840230793256,406673.514999659,0.0,1.0
2020-08-19,36.99,37.77,36.87,37.52,234400,30.090191243485,30.7246964927393,29.992575051292,30.5213294256706,288148.916364142,0.0,1.0
2020-08-20,36.88,36.95,36.245,36.45,298506,30.0007097339748,30.057652512754,29.4841573836203,29.6509183786166,366954.694659533,0.0,1.0
2020-08-21,37.59,37.59,36.92,37.09,188771,30.5782722044499,30.5782722044499,30.0332484647058,30.1715380703125,232056.99270894,0.0,1.0
2020-08-24,38.55,38.9473,38.38,38.75,344543,31.3592017419937,31.6823926849793,31.220912136387,31.5218953956486,423548.174449021,0.0,1.0
2020-08-25,38.53,38.7,38.17,38.64,232830,31.3429323766282,31.4812219822349,31.0500838000493,31.4324138861384,286218.908690543,0.0,1.0
2020-08-26,38.5,38.77,38.35,38.61,444294,31.3185283285799,31.5381647610141,31.1965080883387,31.4080098380902,546172.502760624,0.0,1.0
2020-08-27,38.16,39.2,37.895,39.2,273603,31.0419491173665,31.8879561163723,30.8263800262737,31.8879561163723,336341.330904345,0.0,1.0
2020-08-28,38.8,38.95,38.34,38.62,284281,31.5625688090624,31.6845890493036,31.188373405656,31.4161445207729,349467.841693322,0.0,1.0
2020-08-31,37.17,37.76,36.93,37.76,753179,30.2366155317745,30.7165618100566,30.0413831473885,30.7165618100566,925886.146238174,0.0,1.0
2020-09-01,38.36,38.47,38.05,38.43,340766,31.2046427710215,31.2941242805317,30.9524676078563,31.2615855498007,418905.092294126,0.0,1.0
2020-09-02,37.58,37.66,37.11,37.62,538180,30.5701375217671,30.6352149832291,30.187807435678,30.6026762524981,661586.961641869,0.0,1.0
2020-09-03,36.65,37.2,36.26,37.07,509788,29.8136120322716,30.2610195798227,29.4963594076444,30.155268704947,626684.555355986,0.0,1.0
2020-09-04,37.19,37.4573,36.52,37.14,582333,30.25288489714,30.4703249652498,29.7078611573958,30.2122114837262,715864.432223036,0.0,1.0
2020-09-08,36.54,37.0,36.24,36.37,781698,29.7241305227613,30.0983259261677,29.4800900422789,29.5858409171546,960944.674163897,0.0,1.0
2020-09-09,38.46,38.65,37.73,37.82,544643,31.285989597849,31.4405485688212,30.6921577620083,30.7653699061531,669531.955014144,0.0,1.0
2020-09-10,37.94,38.98,37.87,38.62,407405,30.8629860983461,31.7089930973519,30.8060433195668,31.4161445207729,500824.698256541,0.0,1.0
2020-09-11,38.27,38.79,37.94,38.62,421366,31.1314306268767,31.5544341263796,30.8629860983461,31.4161445207729,517987.014900569,0.0,1.0
2020-09-14,38.89,38.98,38.45,38.45,528207,31.6357809532071,31.7089930973519,31.2778549151662,31.2778549151662,649327.110349635,0.0,1.0
2020-09-15,39.18,39.315,38.82,39.19,371834,31.8716867510068,31.9815049672239,31.5788381744279,31.8798214336896,457097.116754883,0.0,1.0
2020-09-16,39.04,39.665,38.91,39.27,380686,31.7578011934483,32.2662188611201,31.6520503185726,31.9448988951515,467978.917982082,0.0,1.0
2020-09-17,38.93,39.08,38.1,38.37,804079,31.6683196839381,31.7903399241793,30.99314102127,31.2127774537042,988457.732598819,0.0,1.0
2020-09-18,38.01,38.54,37.97,38.43,502501,30.9199288771253,31.3510670593109,30.8873901463943,31.2615855498007,617726.615281134,0.0,1.0
2020-09-21,36.28,36.34,35.3,36.21,585304,29.5126287730099,29.5614368691064,28.7154298701006,29.4556859942306,719516.695151868,0.0,1.0
2020-09-22,36.25,36.47,35.83,36.41,546842,29.4882247249616,29.6671877439821,29.1465680522862,29.6183796478856,672235.195061435,0.0,1.0
2020-09-23,35.48,36.34,35.42,36.17,420202,28.86185415839,29.5614368691064,28.8130460622936,29.4231472634997,516556.104752753,0.0,1.0
2020-09-24,35.91,36.28,34.81,35.0,731634,29.2116455137482,29.5126287730099,28.3168304186459,28.4713893896181,899400.786156838,0.0,1.0
2020-09-25,35.32,35.36,34.77,35.16,546742,28.7316992354661,28.7642379661971,28.2842916879149,28.6015443125421,672112.264636364,0.0,1.0
2020-09-28,36.27,36.5778,35.87,36.49,244879,29.5044940903271,29.7548796233021,29.1791067830172,29.6834571093476,301030.795607231,0.0,1.0
2020-09-29,36.73,36.99,36.42,36.42,315163,29.8786894937335,30.090191243485,29.6265143305684,29.6265143305684,387431.215563448,0.0,1.0
2020-09-30,36.93,37.27,36.74,36.91,391106,30.0413831473885,30.3179623586019,29.8868241764163,30.025113782023,480788.268274378,0.0,1.0
2020-10-01,37.66,37.71,37.11,37.52,297432,30.6352149832291,30.6758883966429,30.187807435678,30.5213294256706,365634.421894281,0.0,1.0
2020-10-02,37.51,38.08,37.332,37.4,353778,30.5131947429879,30.9768716559045,30.368397391235,30.4237132334777,434900.799204238,0.0,1.0
2020-10-05,37.71,38.12,37.46,37.61,325448,30.6758883966429,31.0094103866355,30.4725213295742,30.5945415698154,400074.609781899,0.0,1.0
2020-10-06,37.12,37.77,36.88,37.72,787235,30.1959421183607,30.7246964927393,30.0007097339748,30.6840230793256,967751.331800024,0.0,1.0
2020-10-07,37.54,37.72,37.26,37.46,311761,30.5375987910361,30.6840230793256,30.3098276759192,30.4725213295742,383249.122502566,0.0,1.0
2020-10-08,37.73,37.86,37.365,37.47,199012,30.6921577620083,30.7979086368841,30.395241844088,30.4806560122569,244646.297540362,0.0,1.0
2020-10-09,38.34,38.53,38.07,38.19,199855,31.188373405656,31.3429323766282,30.9687369732218,31.0663531654148,245682.601023701,0.0,1.0
2020-10-12,38.48,38.68,38.36,38.56,151289,31.3022589632144,31.4649526168694,31.2046427710215,31.3673364246764,185980.210784193,0.0,1.0
2020-10-13,38.14,38.22,37.84,38.19,606397,31.025679752001,31.090757213463,30.7816392715186,31.0663531654148,745446.409711889,0.0,1.0
2020-10-14,38.0,38.39,37.87,38.29,268600,30.9117941944425,31.2290468190697,30.8060433195668,31.1476999922422,330191.121738092,0.0,1.0
2020-10-15,37.9,38.05,37.35,37.37,322529,30.8304473676151,30.9524676078563,30.3830398200639,30.3993091854294,396486.270674105,0.0,1.0
2020-10-16,37.95,38.12,37.84,38.05,249387,30.8711207810288,31.0094103866355,30.7816392715186,30.9524676078563,306572.499169387,0.0,1.0
2020-10-19,37.91,38.5,37.79,38.38,358571,30.8385820502978,31.3185283285799,30.7409658581048,31.220912136387,440792.854477845,0.0,1.0
2020-10-20,38.56,38.83,38.13,38.15,450484,31.3673364246764,31.5869728571106,31.0175450693183,31.0338144346838,553781.896072459,0.0,1.0
2020-10-21,39.02,39.375,38.85,38.85,461248,31.7415318280828,32.0303130633204,31.6032422224761,31.6032422224761,567014.127026997,0.0,1.0
2020-10-22,39.31,39.45,38.93,39.02,381957,31.9774376258825,32.091323183441,31.6683196839381,31.7415318280828,469541.363684722,0.0,1.0
2020-10-23,40.19,40.2,39.43,39.63,390594,32.6932897019644,32.7014243846471,32.0750538180755,32.2377474717305,480158.864498019,0.0,1.0
2020-10-26,39.34,39.68,39.03,39.39,578837,32.0018416739308,32.2784208851442,31.7496665107656,32.0425150873445,711566.784562589,0.0,1.0
2020-10-27,38.96,39.56,38.87,39.56,452521,31.6927237319864,32.1808046929512,31.6195115878416,32.1808046929512,556285.988831134,0.0,1.0
2020-10-28,36.88,37.67,36.77,37.49,518749,30.0007097339748,30.6433496659119,29.9112282244645,30.4969253776224,637700.350746511,0.0,1.0
2020-10-29,36.74,36.95,35.88,36.41,612926,29.8868241764163,30.057652512754,29.1872414657,29.6183796478856,753472.537164711,0.0,1.0
2020-10-30,37.04,37.11,36.56,37.07,300007,30.1308646568987,30.187807435678,29.7403998881268,30.155268704947,368799.880339835,0.0,1.0
2020-11-02,37.77,37.79,37.32,37.48,517425,30.7246964927393,30.7409658581048,30.3586357720157,30.4887906949396,636072.751918586,0.0,1.0
2020-11-03,38.71,38.96,38.54,38.82,611322,31.4893566649177,31.6927237319864,31.3510670593109,31.5788381744279,751500.733146586,0.0,1.0
2020-11-04,39.74,40.11,38.86,39.04,422100,32.3272289812407,32.6282122405024,31.6113769051589,31.7578011934483,518889.324220582,0.0,1.0
2020-11-05,41.58,41.805,40.82,40.82,552859,33.8240105948663,34.0070409552282,33.2057747109775,33.2057747109775,679631.918737899,0.0,1.0
2020-11-06,41.98,42.22,41.48,41.74,848639,34.1493979021763,34.3446302865622,33.7426637680389,33.9541655177903,1043235.53001002,0.0,1.0
2020-11-09,42.63,44.0499,42.51,43.72,680663,34.6781522765549,35.8331958706783,34.5805360843619,35.5648326889744,836741.919194394,0.0,1.0
2020-11-10,42.57,43.02,42.27,42.7,604901,34.6293441804584,34.9954049011821,34.385303699976,34.7350950553341,743607.370552841,0.0,1.0
2020-11-11,42.77,42.85,42.2,42.2,445488,34.7920378341134,34.8571152955753,34.3283609211967,34.3283609211967,547640.292035959,0.0,1.0
2020-11-12,41.66,42.61,41.47,42.19,563005,33.8890880563283,34.6618829111894,33.7345290853561,34.320226238514,692104.439665503,0.0,1.0
2020-11-13,42.45,42.59,41.9,42.18,601909,34.5317279882654,34.6456135458239,34.0843204407143,34.3120915558312,739929.292234746,0.0,1.0
2020-11-16,43.1,43.2,42.78,43.0,374814,35.060482362644,35.1418291894715,34.8001725167961,34.9791355358166,460760.44342197,0.0,1.0
2020-11-17,42.71,42.895,42.39,42.39,228780,34.7432297380169,34.8937213676477,34.4829198921689,34.4829198921689,281240.226475206,0.0,1.0
2020-11-18,42.38,42.9,42.38,42.68,161123,34.4747852094862,34.8977887089891,34.4747852094862,34.7188256899686,198069.188785579,0.0,1.0
2020-11-19,42.35,42.5,41.74,41.74,378854,34.4503811614379,34.5724014016792,33.9541655177903,33.9541655177903,465726.832594799,0.0,1.0
2020-11-20,42.27,42.49,42.09,42.13,239455,34.385303699976,34.5642667189964,34.2388794116865,34.2714181424175,294363.049351432,0.0,1.0
2020-11-23,41.9,42.56,41.735,42.41,336748,34.0843204407143,34.6212094977757,33.9500981764489,34.4991892575344,413965.747814813,0.0,1.0
2020-11-24,43.09,43.24,42.35,42.47,301509,35.0523476799613,35.1743679202025,34.4503811614379,34.5479973536309,370646.295324386,0.0,1.0
2020-11-25,43.32,43.35,42.57,42.72,358454,35.2394453816645,35.2638494297127,34.6293441804584,34.7513644206996,440649.025880513,0.0,1.0
2020-11-27,42.9,43.13,42.78,42.87,263918,34.8977887089891,35.0848864106923,34.8001725167961,34.8733846609408,324435.519236312,0.0,1.0
2020-11-30,41.09,41.78,41.06,41.64,519505,33.4254111434117,33.9867042485213,33.4010070953634,33.8728186909628,638629.704760041,0.0,1.0
2020-12-01,42.54,42.82,42.12,42.3,643199,34.6049401324102,34.8327112475271,34.2632834597347,34.4097077480242,790687.264746159,0.0,1.0
2020-12-02,42.96,43.27,42.23,42.41,1576073,34.9465968050856,35.1987719682508,34.352764969245,34.4991892575344,1937473.23831392,0.0,1.0
2020-12-03,43.55,43.81,43.18,43.33,306180,35.4265430833677,35.6380448331192,35.125559824106,35.2475800643472,376388.375479407,0.0,1.0
2020-12-04,43.9,43.92,43.5,43.5,308997,35.7112569772639,35.7275263426294,35.385869669954,35.385869669954,379851.32555363,0.0,1.0
2020-12-07,44.09,44.33,43.68,43.86,376261,35.8658159482361,36.0610483326221,35.5322939582434,35.6787182465329,462539.246672733,0.0,1.0
2020-12-08,44.38,44.47,44.1,44.28,182870,36.1017217460358,36.1749338901805,35.8739506309188,36.0203749192083,224802.868325557,0.0,1.0
2020-12-09,44.1,44.8162,43.56,44.72,330074,35.8739506309188,36.4565566046573,35.4346777660505,36.3783009572492,405761.37124564,0.0,1.0
2020-12-10,44.15,44.275,43.65,43.71,274694,35.9146240443326,36.0163075778669,35.5078899101952,35.5566980062917,337682.501841858,0.0,1.0
2020-12-11,43.89,44.17,43.71,44.17,464601,35.7031222945811,35.9308934096981,35.5566980062917,35.9308934096981,571135.984179595,0.0,1.0
2020-12-14,42.51,42.78,42.46,42.74,299611,36.021316915463,36.2501043905788,35.9789488645156,36.2162099498209,353581.287432958,1.771158,1.0
2020-12-15,43.75,43.77,43.075,43.15,398071,37.072044578958,37.088991799337,36.5000758911684,36.5636279675894,469777.3335082,0.0,1.0
2020-12-16,43.94,44.09,43.7,43.87,285183,37.2330431725581,37.3601473254002,37.0296765280106,37.1737279012317,336554.306397273,0.0,1.0
2020-12-17,44.63,44.66,44.14,44.16,227278,37.8177222756319,37.8431431062003,37.4025153763476,37.4194625967265,268218.616289749,0.0,1.0
2020-12-18,45.16,45.4,44.97,45.06,584764,38.2668236156741,38.4701902602216,38.1058250220741,38.1820875137794,690100.189794256,0.0,1.0
2020-12-21,44.0,44.42,43.18,43.41,421466,37.2838848336949,37.6397764616529,36.5890487981579,36.7839418325158,497386.580897295,0.0,1.0
2020-12-22,43.26,43.82,43.125,43.62,404823,36.6568376796737,37.1313598502843,36.5424439421158,36.9618876464948,477745.601872002,0.0,1.0
2020-12-23,44.23,44.285,43.92,44.03,189474,37.4787778680529,37.525382724095,37.2160959521791,37.3093056642633,223604.810421087,0.0,1.0
2020-12-24,43.88,43.99,43.58,43.91,314514,37.1822015114212,37.2754112235054,36.9279932057369,37.2076223419896,371168.832371607,0.0,1.0
2020-12-28,43.74,44.12,43.63,44.11,322802,37.0635709687685,37.3855681559686,36.9703612566843,37.3770945457792,380949.787377413,0.0,1.0
2020-12-29,44.02,44.215,43.65,43.96,234530,37.3008320540739,37.4660674527687,36.9873084770633,37.249990392937,276776.951919828,0.0,1.0
2020-12-30,44.48,44.8,44.06,44.06,146939,37.6906181227898,37.961773648853,37.3347264948318,37.3347264948318,173407.788078914,0.0,1.0
2020-12-31,43.84,44.33,43.46,44.33,317764,37.1483070706633,37.5635139699476,36.8263098834632,37.5635139699476,375004.269602406,0.0,1.0
2021-01-04,44.04,44.9,43.715,44.69,1398687,37.3177792744528,38.0465097507478,37.0423869432949,37.8685639367688,1650638.82893399,0.0,1.0
2021-01-05,43.76,44.02,43.2401,43.46,423476,37.0805181891475,37.3008320540739,36.6399751953966,36.8263098834632,499758.651307727,0.0,1.0
2021-01-06,43.23,43.94,43.1,43.21,437387,36.6314168491052,37.2330431725581,36.5212599166421,36.6144696287263,516175.502790083,0.0,1.0
2021-01-07,42.74,43.11,42.35,42.89,1149549,36.2162099498209,36.5297335268315,35.8857391524314,36.3433141026631,1356622.47176262,0.0,1.0
2021-01-08,44.37,44.4,43.51,44.22,491523,37.5974084107055,37.622829241274,36.8686779344106,37.4703042578634,580063.265844412,0.0,1.0
2021-01-11,43.0,43.3,42.86,42.91,376738,36.4365238147473,36.6907321204316,36.3178932720946,36.360261323042,444601.523525231,0.0,1.0
2021-01-12,44.02,44.09,43.28,43.38,459918,37.3008320540739,37.3601473254002,36.6737849000526,36.7585210019474,542765.11394305,0.0,1.0
2021-01-13,44.08,44.44,43.9435,44.12,347979,37.3516737152107,37.6567236820319,37.2360089361244,37.3855681559686,410662.034503518,0.0,1.0
2021-01-14,44.49,44.98,44.25,44.4,463572,37.6990917329792,38.1142986322636,37.4957250884318,37.622829241274,547077.325525003,0.0,1.0
2021-01-15,43.93,44.4,43.8086,44.39,253184,37.2245695623686,37.622829241274,37.1216999346683,37.6143556310845,298791.181490086,0.0,1.0
2021-01-19,45.11,45.945,45.06,45.77,628884,38.2244555647268,38.932002015548,38.1820875137794,38.7837138372322,742167.725370525,0.0,1.0
2021-01-20,45.92,45.99,45.37,45.75,456165,38.9108179900743,38.9701332614007,38.4447694296531,38.7667666168532,538336.069042377,0.0,1.0
2021-01-21,46.02,46.31,45.53,46.1,682337,38.9955540919691,39.2412887874639,38.5803471926848,39.0633429734849,805249.456539121,0.0,1.0
2021-01-22,45.24,45.45,45.035,45.13,349883,38.33461249719,38.512558311169,38.1609034883057,38.2414027851057,412909.0106535,0.0,1.0
2021-01-25,45.12,45.45,44.58,45.3,541407,38.2329291749162,38.512558311169,37.7753542246845,38.3854541583268,638933.096866323,0.0,1.0
2021-01-26,45.14,45.33,44.87,45.19,248431,38.2498763952952,38.4108749888952,38.0210889201793,38.2922444462426,293182.002056858,0.0,1.0
2021-01-27,43.87,44.63,43.87,44.29,1047617,37.1737279012317,37.8177222756319,37.1737279012317,37.5296195291897,1236328.99859035,0.0,1.0
2021-01-28,44.94,45.26,44.42,44.53,415163,38.0804041915057,38.3515597175689,37.6397764616529,37.7329861737372,489948.192938608,0.0,1.0
2021-01-29,43.93,44.74,43.56,44.65,462175,37.2245695623686,37.9109319877161,36.911045985358,37.8346694960109,545428.677583024,0.0,1.0
2021-02-01,44.87,45.06,44.38,44.78,953534,38.0210889201793,38.1820875137794,37.605882020895,37.9448264284741,1125298.4013641,0.0,1.0
2021-02-02,45.14,45.2,44.61,44.97,290777,38.2498763952952,38.3007180564321,37.800775055253,38.1058250220741,343155.978972379,0.0,1.0
2021-02-03,45.38,45.61,45.06,45.34,313333,38.4532430398426,38.6481360742006,38.1820875137794,38.4193485990847,369775.093488661,0.0,1.0
2021-02-04,46.14,46.18,45.37,45.73,394465,39.0972374142428,39.1311318550007,38.4447694296531,38.7498193964743,465521.768383811,0.0,1.0
2021-02-05,47.5,47.55,46.68,46.85,352099,40.2496484000116,40.2920164509589,39.5548123644745,39.6988637376956,415524.188777639,0.0,1.0
2021-02-08,47.26,47.41,46.99,46.99,420796,40.0462817554641,40.1733859083063,39.8174942803483,39.8174942803483,496595.890760484,0.0,1.0
2021-02-09,48.12,48.17,47.57,47.69,216673,40.7750122317591,40.8173802827065,40.3089636713379,40.4106469936116,255703.289572016,0.0,1.0
2021-02-10,48.1,48.7,47.91,48.68,207492,40.7580650113801,41.2664816227487,40.5970664177801,41.2495344023697,244868.474428641,0.0,1.0
2021-02-11,48.66,48.85,48.34,48.65,393567,41.2325871819908,41.3935857755908,40.9614316559276,41.2241135718013,464462.007573577,0.0,1.0
2021-02-12,49.39,49.55,48.87,48.9,207072,41.8511607258225,41.9867384888542,41.4105329959698,41.4359538265382,244372.817924968,0.0,1.0
2021-02-16,48.81,49.42,48.59,49.42,350371,41.3596913348329,41.876581556391,41.1732719106645,41.876581556391,413484.916305386,0.0,1.0
2021-02-17,48.79,48.93,48.22,48.42,279469,41.342744114454,41.4613746571066,40.8597483336538,41.0292205374434,329811.017678261,0.0,1.0
2021-02-18,48.86,48.91,48.025,48.82,956780,41.4020593857803,41.4444274367277,40.6945129349591,41.3681649450224,1129129.11805677,0.0,1.0
2021-02-19,48.86,49.28,48.54,48.71,342937,41.4020593857803,41.7579510137383,41.1309038597171,41.2749552329382,404711.796190382,0.0,1.0
2021-02-22,48.45,49.125,48.205,48.29,242369,41.0546413680118,41.6266100558014,40.8470379183696,40.9190636049802,286028.026520517,0.0,1.0
2021-02-23,48.73,48.93,47.35,47.96,702034,41.2919024533171,41.4613746571066,40.1225442471694,40.6394344687275,828494.566426832,0.0,1.0
2021-02-24,48.91,48.95,47.71,48.12,343042,41.4444274367277,41.4783218774856,40.4275942139906,40.7750122317591,404835.7103163,0.0,1.0
2021-02-25,46.41,48.2259,46.09,47.82,613892,39.3260248893587,40.8647477636656,39.0548693632954,40.5208039260748,724475.148458479,0.0,1.0
2021-02-26,46.25,46.7,45.81,46.68,678628,39.190447126327,39.5717595848535,38.8176082779901,39.5548123644745,800872.33755788,0.0,1.0
2021-03-01,48.02,48.45,47.7,47.92,906192,40.6902761298643,41.0546413680118,40.4191206038011,40.6055400279696,1069428.47232394,0.0,1.0
2021-03-02,48.56,48.85,48.05,48.31,385109,41.147851080096,41.3935857755908,40.7156969604327,40.9360108253591,454480.429697238,0.0,1.0
2021-03-03,48.03,48.58,47.795,48.26,389997,40.6987497400538,41.164798300475,40.4996199006011,40.8936427744117,460248.927292361,0.0,1.0
2021-03-04,47.25,48.83,46.81,48.39,415938,40.0378081452747,41.3766385552119,39.6649692969377,41.0037997068749,490862.797201337,0.0,1.0
2021-03-05,47.97,48.11,46.91,48.11,347790,40.6479080789169,40.7665386215696,39.7497053988325,40.7665386215696,410438.989076865,0.0,1.0
2021-03-08,47.07,47.75,46.69,47.29,547932,39.8852831618641,40.4614886547485,39.563285974664,40.0717025860326,646633.474691235,0.0,1.0
2021-03-09,48.31,48.82,47.97,48.24,402580,40.9360108253591,41.3681649450224,40.6479080789169,40.8766955540328,475098.560115485,0.0,1.0
2021-03-10,49.27,49.3,48.63,49.12,486423,41.7494774035488,41.7748982341173,41.2071663514224,41.6223732507067,574044.579728388,0.0,1.0
2021-03-11,50.44,50.73,49.59,49.94,391879,42.7408897957175,42.9866244912123,42.0206329296121,42.3172092862437,462469.940482627,0.0,1.0
2021-03-12,48.91,49.28,48.63,48.78,533427,41.4444274367277,41.7579510137383,41.2071663514224,41.3342705042645,629515.623296543,0.0,1.0
2021-03-15,49.33,49.35,48.61,49.25,457546,41.8003190646857,41.8172662850646,41.1902191310434,41.7325301831699,539965.834831833,0.0,1.0
2021-03-16,49.11,49.46,48.89,49.34,262505,41.6138996405172,41.9104759971489,41.4274802163487,41.8087926748752,309791.215468019,0.0,1.0
2021-03-17,49.91,50.21,48.34,48.68,446901,42.2917884556753,42.5459967613596,40.9614316559276,41.2495344023697,527403.302732799,0.0,1.0
2021-03-18,48.56,49.2775,48.43,48.88,238076,41.147851080096,41.7558326111909,41.0376941476328,41.4190066061593,280961.708972264,0.0,1.0
2021-03-19,48.8,49.0,48.2,48.41,339041,41.3512177246434,41.520689928433,40.8428011132749,41.0207469272539,400113.992051553,0.0,1.0
2021-03-22,48.62,48.905,48.16,48.43,457006,41.1986927412329,41.440190631633,40.808906672517,41.0376941476328,539328.562184254,0.0,1.0
2021-03-23,47.17,48.05,47.065,47.89,466073,39.9700192637588,40.7156969604327,39.8810463567693,40.5801191974011,550028.84199092,0.0,1.0
2021-03-24,46.64,47.54,46.56,47.38,386452,39.5209179237166,40.2835428407695,39.4531290422008,40.1479650777378,456065.350374458,0.0,1.0
2021-03-25,47.0,47.15,46.56,46.79,659227,39.8259678905377,39.9530720433799,39.4531290422008,39.6480220765588,777976.547491805,0.0,1.0
2021-03-26,49.27,49.28,47.96,48.11,538491,41.7494774035488,41.7579510137383,40.6394344687275,40.7665386215696,635491.824569396,0.0,1.0
2021-03-29,49.22,49.45,48.56,48.61,299826,41.7071093526014,41.9020023869594,41.147851080096,41.1902191310434,353835.016357458,0.0,1.0
2021-03-30,48.92,49.1,48.68,48.95,298829,41.4529010469172,41.6054260303277,41.2495344023697,41.4783218774856,352658.422228501,0.0,1.0
2021-03-31,49.38,49.52,48.92,49.06,380410,41.8426871156331,41.9613176582857,41.4529010469172,41.5715315895698,448934.977528768,0.0,1.0
2021-04-01,50.31,50.61,50.11,50.26,444702,42.6307328632543,42.8849411689386,42.4612606594648,42.588364812307,524808.186895714,0.0,1.0
2021-04-05,50.81,51.07,50.28,50.51,428743,43.0544133727281,43.2747272376545,42.6053120326859,42.8002050670439,505974.419890689,0.0,1.0
2021-04-06,51.37,51.44,50.85,50.94,329611,43.5289355433388,43.5882508146651,43.0883078134861,43.1645703051913,388985.323409571,0.0,1.0
2021-04-07,50.27,50.5,49.98,50.5,746430,42.5968384224964,42.7917314568544,42.3511037270016,42.7917314568544,880887.819134089,0.0,1.0
2021-04-08,50.16,50.47,50.08,50.47,294188,42.5036287104122,42.766310626286,42.4358398288964,42.766310626286,347181.417862919,0.0,1.0
2021-04-09,49.73,49.87,49.6,49.68,218222,42.1392634722647,42.2578940149174,42.0291065398015,42.0968954213173,257531.317962942,0.0,1.0
2021-04-12,49.38,49.52,49.15,49.4,136458,41.8426871156331,41.9613176582857,41.6477940812751,41.859634336012,161038.798043218,0.0,1.0
2021-04-13,50.15,50.44,49.48,49.48,298477,42.4951551002227,42.7408897957175,41.9274232175278,41.9274232175278,352243.014873043,0.0,1.0
2021-04-14,50.72,51.09,50.53,50.62,308178,42.9781508810229,43.2916744580335,42.8171522874228,42.8934147791281,363691.499973346,0.0,1.0
2021-04-15,52.18,52.36,51.49,51.56,392701,44.2152979686864,44.367822952097,43.6306188656125,43.6899341369389,463440.011068386,0.0,1.0
2021-04-16,52.15,52.29,51.59,51.92,265266,44.189877138118,44.3085076807706,43.7153549675073,43.99498410376,313049.5669124,0.0,1.0
2021-04-19,51.86,52.08,51.57,51.9,397310,43.9441424426231,44.1305618667916,43.6984077471283,43.978036883381,468879.251128927,0.0,1.0
2021-04-20,50.51,51.095,50.38,51.0,353371,42.8002050670439,43.2959112631282,42.6900481345807,43.2154119663282,417025.319903047,0.0,1.0
2021-04-21,51.48,51.59,50.49,50.56,289084,43.622145255423,43.7153549675073,42.7832578466649,42.8425731179913,341158.011208766,0.0,1.0
2021-04-22,50.38,50.95,50.14,50.95,313675,42.6900481345807,43.1730439153808,42.4866814900332,43.1730439153808,370178.699498794,0.0,1.0
2021-04-23,50.98,51.09,50.54,50.64,262296,43.1984647459492,43.2916744580335,42.8256258976123,42.9103619995071,309544.567350716,0.0,1.0
2021-04-26,50.75,51.05,50.61,50.97,436840,43.0035717115913,43.2577800172756,42.8849411689386,43.1899911357598,515529.969200775,0.0,1.0
2021-04-27,50.39,50.64,50.33,50.43,208691,42.6985217447702,42.9103619995071,42.6476800836333,42.7324161855281,246283.455733172,0.0,1.0
2021-04-28,51.53,51.72,50.785,50.96,320966,43.6645133063704,43.8255118999705,43.0332293472545,43.1815175255703,378783.060375644,0.0,1.0
2021-04-29,51.09,51.22,50.49,51.22,285075,43.2916744580335,43.4018313904967,42.7832578466649,43.4018313904967,336426.851867757,0.0,1.0
2021-04-30,49.33,49.91,49.08,49.79,419476,41.8003190646857,42.2917884556753,41.5884788099488,42.1901051334016,495038.113177512,0.0,1.0
2021-05-03,49.52,49.69,49.02,49.22,552581,41.9613176582857,42.1053690315068,41.5376371488119,41.7071093526014,652119.920133078,0.0,1.0
2021-05-04,49.0,49.145,48.42,48.87,380609,41.520689928433,41.6435572761804,41.0292205374434,41.4105329959698,449169.824300746,0.0,1.0
2021-05-05,49.96,50.13,49.62,49.69,267500,42.3341565066227,42.4782078798438,42.0460537601805,42.1053690315068,315685.987458125,0.0,1.0
2021-05-06,51.12,51.13,50.55,50.69,285933,43.3170952886019,43.3255688987914,42.8340995078018,42.9527300504544,337439.407296688,0.0,1.0
2021-05-07,52.18,52.27,51.51,51.7,437622,44.2152979686864,44.2915604603917,43.6475660859915,43.8085646795915,516452.834405232,0.0,1.0
2021-05-10,51.48,52.38,51.33,52.38,399134,43.622145255423,44.3847701724759,43.4950411025809,44.3847701724759,471031.816516305,0.0,1.0
2021-05-11,51.67,51.85,50.99,50.99,539151,43.7831438490231,43.9356688324337,43.2069383561387,43.2069383561387,636270.713360881,0.0,1.0
2021-05-12,50.35,51.66,50.27,51.44,326138,42.6646273040122,43.7746702388336,42.5968384224964,43.5882508146651,384886.716178012,0.0,1.0
2021-05-13,49.66,50.19,49.2,49.83,347172,42.0799482009384,42.5290495409806,41.6901621322225,42.2239995741595,409709.665935747,0.0,1.0
2021-05-14,50.83,50.99,50.4,50.63,197324,43.0713605931071,43.2069383561387,42.7069953549596,42.9018883893176,232868.866501634,0.0,1.0
2021-05-17,51.41,51.41,50.68,50.68,185234,43.5628299840967,43.5628299840967,42.944256440265,42.944256440265,218601.040003059,0.0,1.0
2021-05-18,51.65,51.9842,51.295,51.55,231360,43.7661966286441,44.0493846811764,43.4653834669177,43.6814605267494,273035.925451633,0.0,1.0
2021-05-19,51.07,51.46,50.635,50.84,405525,43.2747272376545,43.6051980350441,42.9061251944123,43.0798342032966,478574.056313855,0.0,1.0
2021-05-20,51.45,51.62,51.21,51.27,142659,43.5967244248546,43.7407757980757,43.3933577803072,43.4441994414441,168356.812279584,0.0,1.0
2021-05-21,50.91,51.9144,50.66,51.7,253142,43.1391494746229,43.9902388820539,42.927309219886,43.8085646795915,298741.615839719,0.0,1.0
2021-05-24,51.06,51.255,50.85,50.89,75331,43.2662536274651,43.4314890261598,43.0883078134861,43.122202254244,88900.7144718057,0.0,1.0
2021-05-25,51.66,51.96,51.5,51.7,303763,43.7746702388336,44.0288785445179,43.639092475802,43.8085646795915,358481.206012122,0.0,1.0
2021-05-26,52.25,52.38,51.69,51.69,194084,44.2746132400127,44.3847701724759,43.800091069402,43.800091069402,229045.23061616,0.0,1.0
2021-05-27,52.5,52.67,52.28,52.43,113414,44.4864534947496,44.6305048679707,44.3000340705811,44.4271382234233,133843.77787505,0.0,1.0
2021-05-28,53.09,53.26,52.8,52.83,120681,44.9863964959287,45.1304478691498,44.7406618004339,44.7660826310023,142419.815523118,0.0,1.0
2021-06-01,54.36,54.57,53.84,54.26,576945,46.0625449899922,46.2404908039712,45.6219172601394,45.9778088880974,680872.717884217,0.0,1.0
2021-06-02,55.37,55.43,54.45,54.55,333362,46.9183796191293,46.9692212802661,46.1388074816975,46.2235435835922,393412.008041179,0.0,1.0
2021-06-03,53.92,54.35,53.71,54.34,298187,45.6897061416552,46.0540713798027,45.5117603276762,46.0455977696132,351900.775858602,0.0,1.0
2021-06-04,54.7,54.81,54.15,54.21,172958,46.3506477364344,46.4438574485186,45.8845991760132,45.93544083715,204113.708481429,0.0,1.0
2021-06-07,54.1,54.15,53.76,54.15,189580,45.8422311250658,45.8845991760132,45.5541283786236,45.8845991760132,223729.904681538,0.0,1.0
2021-06-08,53.58,53.69,53.33,53.57,145853,45.401603395213,45.4948131072973,45.1897631404761,45.3931297850236,172126.161976561,0.0,1.0
2021-06-09,53.29,54.1,53.24,53.88,143469,45.1558686997182,45.8422311250658,45.1135006487708,45.6558117008973,169312.721250953,0.0,1.0
2021-06-10,53.38,53.5,52.84,52.88,142793,45.6485930323769,45.7512125746003,45.1868050923716,45.2210116064461,166977.552508437,0.491481,1.0
2021-06-11,52.29,52.85,52.07,52.85,575602,44.7164655238477,45.1953567208902,44.5283296964381,45.1953567208902,673090.509891671,0.0,1.0
2021-06-14,52.35,52.8,52.23,52.59,194559,44.7677752949594,45.1525985782971,44.665155752736,44.9730143794062,227511.051931741,0.0,1.0
2021-06-15,51.68,52.11,51.4,52.1,128058,44.194816184212,44.5625362105126,43.9553705856908,44.553984581994,149746.916299297,0.0,1.0
2021-06-16,50.76,52.48,50.485,51.86,333069,43.4080663604993,44.8789464657014,43.1728965762373,44.3487454975471,389480.201665577,0.0,1.0
2021-06-17,50.02,50.62,49.84,50.4,849767,42.7752458501216,43.2883435612386,42.6213165367865,43.1002077338291,993690.263965582,0.0,1.0
2021-06-18,48.61,49.44,48.47,49.44,410769,41.5694662289967,42.2792513960419,41.449743429736,42.2792513960419,480340.088564133,0.0,1.0
2021-06-21,49.16,49.26,48.5,48.74,575605,42.0398057975206,42.1253220827068,41.4753983152919,41.6806373997387,673094.017995413,0.0,1.0
2021-06-22,48.3,48.5,47.84,48.17,348898,41.3043657449195,41.4753983152919,40.9109908330632,41.1931945741775,407990.126372363,0.0,1.0
2021-06-23,48.61,49.2,48.57,48.86,177607,41.5694662289967,42.0740123115951,41.5352597149222,41.7832569419621,207687.927057811,0.0,1.0
2021-06-24,49.23,49.36,48.88,49.14,253730,42.0996671971509,42.2108383678929,41.8003601989993,42.0227025404834,296703.72075638,0.0,1.0
2021-06-25,49.6,49.7662,49.25,49.67,181804,42.4160774523397,42.5582055183191,42.1167704541881,42.47593885197,212595.76419183,0.0,1.0
2021-06-28,48.45,48.81,48.3,48.63,208385,41.4326401726988,41.740498799369,41.3043657449195,41.5865694860339,243678.73270728,0.0,1.0
2021-06-29,49.17,49.24,48.73,48.89,281359,42.0483574260392,42.1082188256695,41.6720857712201,41.8089118275179,329012.186845443,0.0,1.0
2021-06-30,48.86,49.25,48.64,49.16,250571,41.7832569419621,42.1167704541881,41.5951211145525,42.0398057975206,293009.687516836,0.0,1.0
2021-07-01,48.63,49.14,48.35,49.1,389782,41.5865694860339,42.0227025404834,41.3471238875126,41.9884960264089,455798.564158213,0.0,1.0
2021-07-02,49.1,49.23,48.63,48.87,165912,41.9884960264089,42.0996671971509,41.5865694860339,41.7918085704807,194012.169306477,0.0,1.0
2021-07-06,48.33,48.84,47.92,48.81,285438,41.3300206304754,41.7661536849248,40.9794038612121,41.740498799369,333782.038565639,0.0,1.0
2021-07-07,49.0,49.3,48.65,49.16,335562,41.9029797412227,42.1595285967812,41.6036727430711,42.0398057975206,392395.435874561,0.0,1.0
2021-07-08,48.0,48.33,47.84,48.18,156613,41.047816889361,41.3300206304754,40.9109908330632,41.2017462026961,183138.217076495,0.0,1.0
2021-07-09,48.87,48.96,48.56,48.6,118724,41.7918085704807,41.8687732271482,41.5267080864036,41.560914600478,138832.036192332,0.0,1.0
2021-07-12,48.68,48.75,48.15,48.21,323309,41.629327628627,41.6891890282573,41.1760913171403,41.227401088252,378067.170827354,0.0,1.0
2021-07-13,46.96,47.64,46.9,47.34,441709,40.1584475234249,40.7399582626908,40.1071377523132,40.4834094071323,516520.33181563,0.0,1.0
2021-07-14,48.67,48.86,48.08,48.28,225602,41.6207760001084,41.7832569419621,41.11622991751,41.2872624878823,263811.740078354,0.0,1.0
2021-07-15,48.29,48.49,48.01,48.3,221561,41.2958141164009,41.4668466867733,41.0563685178796,41.3043657449195,259086.324338881,0.0,1.0
2021-07-16,47.99,48.76,47.93,48.76,195226,41.0392652608424,41.6977406567759,40.9879554897307,41.6977406567759,228291.020330214,0.0,1.0
2021-07-19,46.78,47.36,46.415,47.32,220658,40.0045182100898,40.5005126641695,39.6923837691603,40.4663061500951,258030.385112763,0.0,1.0
2021-07-20,47.03,47.19,46.75,46.88,165240,40.2183089230552,40.3551349793531,39.9788633245339,40.0900344952759,193226.354068436,0.0,1.0
2021-07-21,47.68,47.79,46.9,46.97,298844,40.7741647767653,40.8682326904701,40.1071377523132,40.1669991519435,349458.584817403,0.0,1.0
2021-07-22,47.7,48.08,47.37,48.08,212887,40.7912680338025,41.11622991751,40.5090642926882,41.11622991751,248943.227054994,0.0,1.0
2021-07-23,47.15,47.86,47.0,47.86,203852,40.3209284652786,40.9280940901004,40.1926540374993,40.9280940901004,238377.987954241,0.0,1.0
2021-07-26,46.62,46.9,46.4,46.58,307311,39.8676921537919,40.1071377523132,39.6795563263823,39.8334856397174,359359.622943144,0.0,1.0
2021-07-27,46.6,46.71,45.79,46.09,331388,39.8505888967547,39.9446568104594,39.1579069867467,39.4144558423052,387514.494202559,0.0,1.0
2021-07-28,47.58,47.64,46.69,47.02,331298,40.6886484915791,40.7399582626908,39.9275535534222,40.2097572945366,387409.251090322,0.0,1.0
2021-07-29,48.62,48.95,48.49,48.72,446800,41.5780178575153,41.8602215986296,41.4668466867733,41.6635341427014,522473.583864543,0.0,1.0
2021-07-30,48.41,48.84,48.26,48.34,318189,41.3984336586243,41.7661536849248,41.2701592308451,41.338572258994,372080.007108942,0.0,1.0
2021-08-02,48.76,49.31,48.63,49.24,341732,41.6977406567759,42.1680802252998,41.5865694860339,42.1082188256695,399610.435902413,0.0,1.0
2021-08-03,49.44,49.51,48.55,48.82,312707,42.2792513960419,42.3391127956722,41.518156457885,41.7490504278876,365669.532205751,0.0,1.0
2021-08-04,49.06,49.95,48.96,49.72,271880,41.9542895123344,42.7153844504913,41.8687732271482,42.5186969945631,317927.748390985,0.0,1.0
2021-08-05,48.64,49.65,48.33,49.41,446185,41.5951211145525,42.4588355949328,41.3300206304754,42.253596510486,521754.422597586,0.0,1.0
2021-08-06,48.19,48.72,48.0,48.72,140930,41.2102978312147,41.6635341427014,41.047816889361,41.6635341427014,164799.020085117,0.0,1.0
2021-08-09,47.83,48.46,47.7,48.46,233783,40.9024392045445,41.4411918012174,40.7912680338025,41.4411918012174,273378.338980763,0.0,1.0
2021-08-10,47.8,48.19,47.78,47.96,366174,40.8767843189887,41.2102978312147,40.8596810619515,41.0136103752866,428192.126450348,0.0,1.0
2021-08-11,48.69,48.84,48.35,48.43,170770,41.6378792571456,41.7661536849248,41.3471238875126,41.4155369156616,199692.958631486,0.0,1.0
2021-08-12,48.09,48.18,47.64,47.84,154265,41.1247815460286,41.2017462026961,40.7399582626908,40.9109908330632,180392.541215004,0.0,1.0
2021-08-13,48.45,48.58,47.87,47.89,65827,41.4326401726988,41.5438113434408,40.936645718619,40.9537489756562,76975.981658575,0.0,1.0
2021-08-16,48.43,48.47,48.055,48.09,213331,41.4155369156616,41.449743429736,41.0948508462134,41.1247815460286,249462.426408699,0.0,1.0
2021-08-17,47.36,47.71,47.09,47.47,1019395,40.5005126641695,40.7998196623211,40.2696186941669,40.5945805778743,1192047.80443956,0.0,1.0
2021-08-18,47.1,47.79,47.0211,47.29,341388,40.2781703226855,40.8682326904701,40.2106979736736,40.4406512645392,399208.173340083,0.0,1.0
2021-08-19,45.75,46.19,45.48,46.03,229947,39.1237004726722,39.4999721274914,38.8928065026696,39.3631460711935,268892.643663609,0.0,1.0
2021-08-20,45.05,45.3,44.68,45.0,214680,38.525086476369,38.7388771893345,38.2086762211802,38.482328333776,251039.903724352,0.0,1.0
2021-08-23,46.42,46.52,45.83,46.07,295844,39.6966595834196,39.7821758686057,39.1921135008212,39.397352585268,345950.481076146,0.0,1.0
2021-08-24,47.19,47.34,46.79,46.96,214505,40.3551349793531,40.4834094071323,40.0130698386084,40.1584475234249,250835.264339445,0.0,1.0
2021-08-25,46.96,47.2,46.85,47.2,220627,40.1584475234249,40.3636866078717,40.0643796097201,40.3636866078717,257994.134707436,0.0,1.0
2021-08-26,47.01,47.26,46.87,47.23,107084,40.201205666018,40.4149963789834,40.0814828667573,40.3893414934275,125220.593676255,0.0,1.0
2021-08-27,48.28,48.41,47.2,47.33,140089,41.2872624878823,41.3984336586243,40.3636866078717,40.4748577786137,163815.581669651,0.0,1.0
2021-08-30,47.89,48.26,47.82,48.11,159974,40.9537489756562,41.2701592308451,40.8938875760259,41.1418848030658,187068.462634616,0.0,1.0
2021-08-31,49.42,49.54,48.9,48.98,333138,42.2621481390046,42.364767681228,41.8174634560365,41.8858764841855,389560.888051626,0.0,1.0
2021-09-01,49.59,49.92,49.46,49.68,435782,42.4075258238211,42.6897295649355,42.2963546530791,42.4844904804887,509589.48819082,0.0,1.0
2021-09-02,48.33,49.36,48.25,49.36,262972,41.3300206304754,42.2108383678929,41.2616076023264,42.2108383678929,307511.019015279,0.0,1.0
2021-09-03,49.2,49.42,48.88,49.09,101298,42.0740123115951,42.2621481390046,41.8003601989993,41.9799443978903,118454.630927284,0.0,1.0
2021-09-07,48.88,49.14,48.71,48.92,102343,41.8003601989993,42.0227025404834,41.6549825141828,41.8345667130738,119676.620397155,0.0,1.0
2021-09-08,48.7,48.87,48.36,48.73,166838,41.6464308856642,41.7918085704807,41.3556755160312,41.6720857712201,195095.003994612,0.0,1.0
2021-09-09,47.65,47.95,47.45,47.9,157331,40.7485098912094,41.0050587467679,40.5774773208371,40.9623006041749,183977.823238569,0.0,1.0
2021-09-10,47.32,47.92,47.22,47.83,153521,40.4663061500951,40.9794038612121,40.3807898649089,40.9024392045445,179522.531487172,0.0,1.0
2021-09-13,48.3,48.56,47.95,48.1,278065,41.3043657449195,41.5267080864036,41.0050587467679,41.1333331745472,325160.288937544,0.0,1.0
2021-09-14,48.0,48.56,47.78,48.56,143444,41.047816889361,41.5267080864036,40.8596810619515,41.5267080864036,167738.81102029,0.0,1.0
2021-09-15,48.17,48.25,47.76,48.15,218016,41.1931945741775,41.2616076023264,40.8425778049142,41.1760913171403,254940.915084629,0.0,1.0
2021-09-16,46.62,46.665,46.05,46.32,344526,39.8676921537919,39.9061744821257,39.3802493282307,39.6111432982334,402877.649853437,0.0,1.0
2021-09-17,46.15,46.84,46.0,46.69,305266,39.4657656134169,40.0558279812015,39.3374911856377,39.9275535534222,356968.265559521,0.0,1.0
2021-09-20,45.2,45.48,44.55,45.35,273904,38.6533609041483,38.8928065026696,38.0975050504382,38.7816353319276,320294.54904842,0.0,1.0
2021-09-21,46.22,46.24,45.57,45.8,212118,39.5256270130472,39.5427302700845,38.9697711593371,39.1664586152653,248043.983129318,0.0,1.0
2021-09-22,46.72,47.56,46.57,46.81,305100,39.9532084389781,40.6715452345419,39.8249340111988,40.0301730956456,356774.150485837,0.0,1.0
2021-09-23,47.47,47.94,47.4,47.49,252579,40.5945805778743,40.9965071182493,40.534719178244,40.6116838349116,295357.778287652,0.0,1.0
2021-09-24,46.43,46.65,46.162,46.36,315441,39.7052112119382,39.8933470393477,39.4760275676392,39.6453498123079,368866.58408195,0.0,1.0
2021-09-27,46.76,46.97,45.91,46.21,270593,39.9874149530525,40.1669991519435,39.2605265289701,39.5170753845286,316422.771885986,0.0,1.0
2021-09-28,46.22,46.42,45.93,46.37,229399,39.5256270130472,39.6966595834196,39.2776297860073,39.6539014408265,268251.830046872,0.0,1.0
2021-09-29,46.33,46.63,46.17,46.59,416304,39.619694926752,39.8762437823105,39.4828688704541,39.842037268236,486812.539966753,0.0,1.0
2021-09-30,47.03,47.54,46.71,46.96,294026,40.2183089230552,40.6544419775046,39.9446568104594,40.1584475234249,343824.570208944,0.0,1.0
2021-10-01,47.16,47.34,46.84,47.1,282761,40.3294800937972,40.4834094071323,40.0558279812015,40.2781703226855,330651.640660524,0.0,1.0
2021-10-04,46.79,47.0,46.51,46.99,250755,40.0130698386084,40.1926540374993,39.7736242400871,40.1841024089807,293224.851212967,0.0,1.0
2021-10-05,47.17,47.3,46.73,46.9,156726,40.3380317223158,40.4492028930578,39.9617600674967,40.1071377523132,183270.355650749,0.0,1.0
2021-10-06,47.41,47.47,46.49,46.63,174072,40.5432708067626,40.5945805778743,39.7565209830499,39.8762437823105,203554.211482697,0.0,1.0
2021-10-07,47.88,48.17,47.45,47.45,197174,40.9451973471376,41.1931945741775,40.5774773208371,40.5774773208371,230568.949026203,0.0,1.0
2021-10-08,48.22,48.35,47.94,48.28,134514,41.2359527167706,41.3471238875126,40.9965071182493,41.2872624878823,157296.355550482,0.0,1.0
2021-10-11,47.79,48.42,47.76,48.06,118859,40.8682326904701,41.4069852871429,40.8425778049142,41.0991266604727,138989.900860689,0.0,1.0
2021-10-12,48.26,48.54,48.13,48.28,191996,41.2701592308451,41.5096048293663,41.158988060103,41.2872624878823,224513.961968793,0.0,1.0
2021-10-13,48.98,49.06,48.39,48.68,343250,41.8858764841855,41.9542895123344,41.3813304015871,41.629327628627,401385.536395489,0.0,1.0
2021-10-14,49.08,49.34,48.8562,49.1,496468,41.9713927693716,42.1937351108557,41.780007323125,41.9884960264089,580553.749404795,0.0,1.0
2021-10-15,49.94,49.99,49.1,49.21,1217486,42.7068328219727,42.7495909645658,41.9884960264089,42.0825639401137,1423689.06384268,0.0,1.0
2021-10-18,49.25,49.57,49.18,49.23,189357,42.1167704541881,42.3904225667839,42.0569090545578,42.0996671971509,221428.000044401,0.0,1.0
2021-10-19,50.1,50.19,49.63,49.85,312483,42.8436588782706,42.9206235349381,42.4417323378956,42.6298681653052,365407.593793071,0.0,1.0
2021-10-20,50.66,50.77,50.15,50.4,204252,43.3225500753131,43.4166179890179,42.8864170208637,43.1002077338291,238845.735119742,0.0,1.0
2021-10-21,48.91,49.44,48.7501,49.38,750788,41.8260150845552,42.2792513960419,41.6892745445425,42.2279416249302,877947.397230288,0.0,1.0
2021-10-22,48.71,49.43,48.59,49.14,615308,41.6549825141828,42.2706997675232,41.5523629719594,42.0227025404834,719521.432275123,0.0,1.0
2021-10-25,49.16,49.34,49.002,49.07,237381,42.0398057975206,42.1937351108557,41.9046900669264,41.962841140853,277585.724734443,0.0,1.0
2021-10-26,48.82,49.38,48.6,49.36,176399,41.7490504278876,42.2279416249302,41.560914600478,42.2108383678929,206275.330617998,0.0,1.0
2021-10-27,48.09,48.51,48.0,48.41,161559,41.1247815460286,41.4839499438105,41.047816889361,41.3984336586243,188921.910777914,0.0,1.0
2021-10-28,47.96,48.02,47.63,47.78,638847,41.0136103752866,41.0649201463983,40.7314066341722,40.8596810619515,747047.183596938,0.0,1.0
2021-10-29,47.03,47.18,46.73,47.04,307491,40.2183089230552,40.3465833508344,39.9617600674967,40.2268605515738,359570.109167619,0.0,1.0
2021-11-01,47.06,47.22,46.87,46.89,226057,40.243963808611,40.3807898649089,40.0814828667573,40.0985861237946,264343.802479112,0.0,1.0
2021-11-02,46.86,47.06,46.7,47.04,246532,40.0729312382387,40.243963808611,39.9361051819408,40.2268605515738,288286.610513191,0.0,1.0
2021-11-03,48.05,48.13,46.91,47.17,240722,41.0905750319541,41.158988060103,40.1156893808318,40.3380317223158,281492.58293429,0.0,1.0
2021-11-04,48.07,48.67,47.77,48.52,260863,41.1076782889913,41.6207760001084,40.8511294334328,41.4925015723291,305044.822085176,0.0,1.0
2021-11-05,48.41,48.52,47.83,48.32,269731,41.3984336586243,41.4925015723291,40.9024392045445,41.3214690019568,315414.776744331,0.0,1.0
2021-11-08,48.66,48.75,48.34,48.41,104585,41.6122243715897,41.6891890282573,41.338572258994,41.3984336586243,122298.343259788,0.0,1.0
2021-11-09,48.13,48.46,47.75,48.46,117310,41.158988060103,41.4411918012174,40.8340261763956,41.4411918012174,137178.549962287,0.0,1.0
2021-11-10,46.97,47.9,46.88,47.71,569111,40.1669991519435,40.9623006041749,40.0900344952759,40.7998196623211,665500.142763505,0.0,1.0
2021-11-11,48.18,48.4738,48.1,48.23,251960,41.2017462026961,41.4529930485731,41.1333331745472,41.2445043452892,294633.939549039,0.0,1.0
2021-11-12,47.75,48.0498,47.6,47.81,107385,40.8340261763956,41.0904039993837,40.7057517486164,40.8853359475073,125572.573418295,0.0,1.0
2021-11-15,48.42,48.52,48.15,48.31,193497,41.4069852871429,41.4925015723291,41.1760913171403,41.3129173734382,226269.183207336,0.0,1.0
2021-11-16,47.79,48.43,47.67,48.3,402322,40.8682326904701,41.4155369156616,40.7656131482467,41.3043657449195,470462.437796667,0.0,1.0
2021-11-17,47.69,48.02,47.45,47.99,266608,40.7827164052839,41.0649201463983,40.5774773208371,41.0392652608424,311762.840749683,0.0,1.0
2021-11-18,47.17,47.48,46.91,47.24,267438,40.3380317223158,40.6031322063929,40.1156893808318,40.3978931219461,312733.416118097,0.0,1.0
2021-11-19,46.29,46.62,46.16,46.59,255802,39.5854884126775,39.8676921537919,39.4743172419355,39.842037268236,299126.651073675,0.0,1.0
2021-11-22,45.84,46.46,45.84,46.27,385334,39.2006651293398,39.730866097494,39.2006651293398,39.5683851556403,450597.215677842,0.0,1.0
2021-11-23,45.96,46.08,45.67,45.92,283352,39.3032846715632,39.4059042137866,39.0552874445233,39.2690781574887,331342.737097552,0.0,1.0
2021-11-24,45.2,45.29,44.63,44.91,210538,38.6533609041483,38.7303255608158,38.1659180785871,38.4053636771084,246196.381825589,0.0,1.0
2021-11-26,42.43,42.72,42.02,42.69,273704,36.2845598044914,36.5325570315313,35.9339430352281,36.5069021459755,320060.675465669,0.0,1.0
2021-11-29,43.69,44.04,43.51,43.98,1246291,37.3620649978372,37.6613719959887,37.208135684502,37.610062224877,1457372.70659831,0.0,1.0
2021-11-30,44.89,45.35,44.07,44.96,823598,38.3882604200712,38.7816353319276,37.6870268815446,38.4481218197015,963089.075030596,0.0,1.0
2021-12-01,44.71,46.76,44.63,46.49,641167,38.2343311067361,39.9874149530525,38.1659180785871,39.7565209830499,749760.117156843,0.0,1.0
2021-12-02,45.7,46.61,45.43,46.2,473006,39.0809423300791,39.8591405252733,38.8500483600765,39.50852375601,553118.039412338,0.0,1.0
2021-12-03,45.76,46.51,45.28,46.4,293540,39.1322521011908,39.7736242400871,38.7217739322972,39.6795563263823,343256.257402861,0.0,1.0
2021-12-06,46.24,46.505,45.98,46.19,198620,39.5427302700845,39.7693484258278,39.3203879286004,39.4999721274914,232259.855029489,0.0,1.0
2021-12-07,46.94,47.08,46.37,46.37,298130,40.1413442663876,40.2610670656483,39.6539014408265,39.6539014408265,348623.656126984,0.0,1.0
2021-12-08,47.2,47.4,46.68,46.68,361044,40.3636866078717,40.534719178244,39.9190019249036,39.9190019249036,422193.269052798,0.0,1.0
2021-12-09,46.01,46.3,45.95,46.07,236553,39.3460428141563,39.5940400411962,39.2947330430446,39.397352585268,276617.488101856,0.0,1.0
2021-12-10,45.45,45.77,45.24,45.61,115533,38.8671516171137,39.1408037297095,38.6875674182228,39.0039776734116,135100.583179549,0.0,1.0
2021-12-13,44.32,44.84,44.22,44.68,275268,38.2921880046416,38.7414645787033,38.2057886634759,38.6032256328382,318599.651671019,0.457656,1.0
2021-12-14,44.59,44.91,44.22,44.6,201947,38.525466225789,38.8019441175193,38.2057886634759,38.5341061599056,233736.736039087,0.0,1.0
2021-12-15,45.14,45.195,44.05,44.75,373349,39.0006626022004,39.0481822398416,38.0589097834942,38.6637051716542,432120.193236131,0.0,1.0
2021-12-16,45.67,45.84,45.25,45.63,186646,39.4585791103787,39.6054579903604,39.0957018774827,39.4240193739124,216027.11025542,0.0,1.0
2021-12-17,45.46,45.97,45.33,45.76,218275,39.2771404939307,39.7177771338758,39.1648213504153,39.5363385174278,252635.028294214,0.0,1.0
2021-12-20,45.15,45.18,44.71,45.14,162409,39.009302536317,39.0352223386667,38.6291454351879,39.0006626022004,187974.813012186,0.0,1.0
2021-12-21,45.63,45.71,45.11,45.41,221590,39.4240193739124,39.493138846845,38.9747427998507,39.2339408233478,256471.863107158,0.0,1.0
2021-12-22,46.41,46.49,45.51,45.55,165627,40.0979342350049,40.1670537079375,39.3203401645135,39.3548999009798,191699.378450513,0.0,1.0
2021-12-23,46.61,46.81,46.05,46.31,122439,40.2707329173363,40.4435315996677,39.7868966068084,40.0115348938392,141712.886172559,0.0,1.0
2021-12-27,47.13,47.39,46.6,46.65,170996,40.720009491398,40.9446477784288,40.2620929832198,40.3052926538026,197913.546206379,0.0,1.0
2021-12-28,46.17,46.54,46.07,46.26,72842,39.8905758162072,40.2102533785203,39.8041764750415,39.9683352232563,84308.5132562462,0.0,1.0
2021-12-29,46.29,46.4,46.09,46.27,162929,39.9942550256061,40.0892943008883,39.8214563432746,39.9769751573729,188576.669453432,0.0,1.0
2021-12-30,47.0,47.04,46.4,46.45,156484,40.6076903478826,40.6422500843489,40.0892943008883,40.1324939714712,181117.12183068,0.0,1.0
2021-12-31,46.4,46.66,46.15,46.31,216792,40.0892943008883,40.3139325879192,39.8732959479741,40.0115348938392,250918.58002043,0.0,1.0
2022-01-03,47.08,47.1667,46.76,46.94,202718,40.6768098208152,40.7517180496058,40.4003319290849,40.5558507431832,234629.103954857,0.0,1.0
2022-01-04,46.84,47.21,46.715,46.92,205383,40.4694514020175,40.7891289643306,40.3614522255603,40.53857087495,237713.618216243,0.0,1.0
2022-01-05,46.86,47.93,46.81,47.6,315001,40.4867312702506,41.4112042207237,40.4435315996677,41.1260863948768,364587.270863387,0.0,1.0
2022-01-06,47.18,47.5,46.97,47.2,171156,40.7632091619809,41.0396870537111,40.5817705455329,40.780489030214,198098.732803686,0.0,1.0
2022-01-07,47.31,47.5598,46.92,47.46,219247,40.8755283054963,41.0913538597282,40.53857087495,41.0051273172448,253760.036872851,0.0,1.0
2022-01-10,47.73,47.78,47.13,47.38,160368,41.2384055383923,41.2816052089751,40.720009491398,40.9360078443123,185612.526480295,0.0,1.0
2022-01-11,48.95,49.0,47.97,48.0,147032,42.2924775006139,42.3356771711967,41.4457639571899,41.4716837595397,170177.2235948,0.0,1.0
2022-01-12,50.85,50.89,49.83,49.98,262539,43.9340649827623,43.9686247192286,43.0527917028721,43.1823907146207,303866.900439055,0.0,1.0
2022-01-13,49.24,50.39,49.16,50.11,392442,42.5430355899944,43.5366280134001,42.4739161170619,43.2947098581361,454218.741375962,0.0,1.0
2022-01-14,49.54,49.75,49.23,49.56,148767,42.8022336134916,42.9836722299395,42.5343956558779,42.8195134817247,172185.340759342,0.0,1.0
2022-01-18,48.16,48.79,47.94,48.67,383316,41.6099227054048,42.1542385547488,41.4198441548402,42.0505593453499,443656.160832092,0.0,1.0
2022-01-19,49.56,49.74,49.0399,49.12,502409,42.8195134817247,42.975032295823,42.3701505083219,42.4393563805956,581496.332288479,0.0,1.0
2022-01-20,49.88,51.07,49.83,50.55,329406,43.095991373455,44.1241435333269,43.0527917028721,43.6748669592652,381259.851702136,0.0,1.0
2022-01-21,49.99,50.6,49.88,50.34,340929,43.1910306487372,43.7180666298481,43.095991373455,43.4934283428172,394596.758956904,0.0,1.0
2022-01-24,48.62,48.67,47.45,48.56,371795,42.007359674767,42.0505593453499,40.9964873831283,41.9555200700676,430321.568409792,0.0,1.0
2022-01-25,48.79,49.24,48.11,48.3,390046,42.1542385547488,42.5430355899944,41.5667230348219,41.7308817830368,451445.572081296,0.0,1.0
2022-01-26,48.07,49.58,47.86,49.47,417808,41.5321632983557,42.8367933499578,41.3507246819077,42.7417540746756,483577.761546439,0.0,1.0
2022-01-27,47.94,48.66,47.76,48.42,621972,41.4198441548402,42.0419194112333,41.264325340742,41.8345609924356,719880.489374454,0.0,1.0
2022-01-28,48.26,48.3,47.56,48.06,240800,41.6963220465705,41.7308817830368,41.0915266584106,41.5235233642391,278705.828946268,0.0,1.0
2022-01-31,50.73,50.8,49.24,49.31,478757,43.8303857733635,43.8908653121795,42.5430355899944,42.6035151288104,554121.123541647,0.0,1.0
2022-02-01,50.74,50.79,50.2,50.65,236922,43.8390257074801,43.8822253780629,43.3724692651852,43.7612663004309,274217.368794052,0.0,1.0
2022-02-02,50.07,50.52,49.9,50.33,442552,43.2601501216698,43.6489471569155,43.1132712416881,43.4847884087006,512216.868819888,0.0,1.0
2022-02-03,50.26,50.46,49.9,49.98,326447,43.4243088698847,43.5971075522161,43.1132712416881,43.1823907146207,377835.057068199,0.0,1.0
2022-02-04,49.91,50.22,49.5,49.79,196173,43.1219111758047,43.3897491334184,42.7676738770253,43.0182319664058,227053.814708789,0.0,1.0
2022-02-07,49.79,50.25,49.55,49.68,287646,43.0182319664058,43.4156689357681,42.8108735476081,42.9231926911235,332926.149805143,0.0,1.0
2022-02-08,51.19,51.21,50.37,50.37,328088,44.2278227427257,44.2451026109589,43.5193481451669,43.5193481451669,379734.377106825,0.0,1.0
2022-02-09,51.61,51.69,50.98,51.1,644780,44.5906999756217,44.6598194485543,44.0463841262777,44.1500633356766,746278.838820494,0.0,1.0
2022-02-10,51.26,52.51,51.1,51.34,473637,44.2883022815417,45.3682940461131,44.1500633356766,44.3574217544743,548195.15242784,0.0,1.0
2022-02-11,51.18,52.18,51.13,51.67,501373,44.2191828086092,45.0831762202662,44.1759831380263,44.6425395803211,580297.249070919,0.0,1.0
2022-02-14,51.7,51.82,51.3,51.7,306034,44.6684593826708,44.7721385920697,44.322862018008,44.6684593826708,354208.719500591,0.0,1.0
2022-02-15,52.01,52.1,51.27,51.52,626644,44.9362973402845,45.0140567473337,44.2969422156583,44.5129405685726,725287.938015804,0.0,1.0
2022-02-16,53.39,53.59,52.15,52.2,333006,46.1286082483713,46.3014069307027,45.0572564179165,45.1004560884994,385426.550141533,0.0,1.0
2022-02-17,52.79,53.185,52.551,52.88,381746,45.6102122013771,45.9514895989816,45.403717775991,45.6879716084262,441839.017346022,0.0,1.0
2022-02-18,52.27,52.73,52.08,52.45,660148,45.1609356273154,45.5583725966776,44.9967768791005,45.3164544414137,764066.011491782,0.0,1.0
2022-02-22,51.47,51.93,51.3,51.52,574190,44.4697408979897,44.867177867352,44.322862018008,44.5129405685726,664576.826921337,0.0,1.0
2022-02-23,51.72,52.09,51.62,51.88,461485,44.685739250904,45.0054168132171,44.5993399097383,44.8239781967691,534130.230362411,0.0,1.0
2022-02-24,51.35,51.44,50.09,50.51,1411506,44.3660616885909,44.44382109564,43.277429989903,43.6403072227989,1633699.9576106,0.0,1.0
2022-02-25,52.19,52.24,50.84,51.26,695587,45.0918161543828,45.1350158249657,43.9254250486458,44.2883022815417,805083.685378937,0.0,1.0
2022-02-28,52.66,52.76,51.52,51.83,501651,45.4978930578616,45.5842923990273,44.5129405685726,44.7807785261863,580619.01078374,0.0,1.0
2022-03-01,52.73,53.25,52.19,52.98,521889,45.5583725966776,46.0076491707393,45.0918161543828,45.7743709495919,604042.800510545,0.0,1.0
2022-03-02,53.73,53.83,52.86,53.28,502840,46.4223660083347,46.5087653495004,45.670691740193,46.033568973089,581995.178684974,0.0,1.0
2022-03-03,53.95,54.35,53.41,54.03,615966,46.6124445588993,46.9580419235621,46.1458881166044,46.6815640318318,712929.047478061,0.0,1.0
2022-03-04,52.09,52.45,51.261,51.44,636534,45.0054168132171,45.3164544414137,44.2891662749534,44.44382109564,736734.784561811,0.0,1.0
2022-03-07,50.44,51.385,50.16,51.31,1006029,43.5798276839829,44.3963014579989,43.3379095287189,44.3315019521246,1164394.29563532,0.0,1.0
2022-03-08,50.7,51.56,50.48,50.95,1234244,43.8044659710138,44.5475003050389,43.6143874204492,44.020464323928,1428534.0412872,0.0,1.0
2022-03-09,52.24,52.45,51.3948,51.46,1002559,45.1350158249657,45.3164544414137,44.4047685934331,44.4611009638731,1160378.06130624,0.0,1.0
2022-03-10,52.91,53.01,52.4,52.67,432796,45.7138914107759,45.8002907519416,45.2732547708308,45.5065329919782,500925.116049125,0.0,1.0
2022-03-11,52.39,53.29,52.24,52.98,304460,45.2646148367142,46.0422089072056,45.1350158249657,45.7743709495919,352386.946349589,0.0,1.0
2022-03-14,50.87,51.85,50.53,51.59,578547,43.9513448509955,44.7980583944194,43.6575870910321,44.5734201073886,669619.689449239,0.0,1.0
2022-03-15,51.37,51.5,50.08,50.3,437469,44.383341556824,44.4956607003394,43.2687900557864,43.4588686063509,506333.722106707,0.0,1.0
2022-03-16,55.32,55.34,52.9938,53.15,838443,47.7961155328695,47.8133954011026,45.7862940586728,45.9212498295736,970427.538784036,0.0,1.0
2022-03-17,54.68,54.75,53.97,54.23,368379,47.2431597494089,47.3036392882249,46.6297244271324,46.8543627141632,426367.834557299,0.0,1.0
2022-03-18,54.62,54.72,53.79,54.03,667909,47.1913201447095,47.2777194858752,46.4742056130341,46.6815640318318,773048.71887738,0.0,1.0
2022-03-21,54.52,54.8,54.14,54.5,473416,47.1049208035438,47.3468389588078,46.7766033071141,47.0876409353107,547939.36344031,0.0,1.0
2022-03-22,55.06,55.219,54.8,55.06,520794,47.5714772458386,47.7088521982921,47.3468389588078,47.5714772458386,602775.429735228,0.0,1.0
2022-03-23,54.99,55.27,54.81,54.87,318926,47.5109977070226,47.7529158622866,47.3554788929244,47.4073184976238,369130.129578562,0.0,1.0
2022-03-24,55.89,55.91,55.3508,55.5,493926,48.288591777514,48.3058716457471,47.8227265299485,47.9516343469677,571677.970382536,0.0,1.0
2022-03-25,55.28,55.38,54.8,55.0,226033,47.7615557964032,47.8479551375689,47.3468389588078,47.5196376411392,261614.263431112,0.0,1.0
2022-03-28,55.05,55.06,54.47,54.73,255143,47.562837311722,47.5714772458386,47.0617211329609,47.2863594199918,295306.649978562,0.0,1.0
2022-03-29,55.77,55.82,55.2,55.58,250753,48.1849125681151,48.228112238698,47.6924363234706,48.0207538199003,290225.592714966,0.0,1.0
2022-03-30,56.25,56.6,56.0,56.01,346481,48.5996294057105,48.9020270997905,48.3836310527963,48.3922709869128,401022.733883439,0.0,1.0
2022-03-31,55.53,56.12,55.51,55.75,652412,47.9775541493174,48.4873102621951,47.9602742810843,48.167632699882,755112.239512014,0.0,1.0
2022-04-01,56.48,56.5,55.73,56.01,558836,48.7983478903917,48.8156277586248,48.1503528316489,48.3922709869128,646805.858077312,0.0,1.0
2022-04-04,56.16,56.54,55.855,56.5,531621,48.5218699986614,48.8501874950911,48.258352008106,48.8156277586248,615306.775291712,0.0,1.0
2022-04-05,54.65,55.645,54.5527,55.63,653501,47.2172399470592,48.076913391658,47.133173388105,48.0639534904832,756372.665789931,0.0,1.0
2022-04-06,54.66,54.96,54.16,54.88,311590,47.2258798811758,47.4850779046729,46.7938831753472,47.4159584317403,360639.324092059,0.0,1.0
2022-04-07,54.39,54.7,53.95,54.32,1100792,46.9926016600284,47.2604396176421,46.6124445588993,46.9321221212124,1274074.53013879,0.0,1.0
2022-04-08,54.9,55.1668,54.55,54.61,432192,47.4332382999735,47.6637517422036,47.1308406058935,47.1826802105929,500226.036644292,0.0,1.0
2022-04-11,54.86,55.2907,54.78,55.25,427538,47.3986785635072,47.7708005259079,47.3295590905746,47.7356359940535,494839.42149514,0.0,1.0
2022-04-12,54.38,55.18,54.25,55.1,499480,46.9839617259118,47.6751564552375,46.8716425823964,47.6060369823049,578106.260141537,0.0,1.0
2022-04-13,53.79,53.99,53.57,53.82,1216075,46.4742056130341,46.6470042953655,46.2841270624696,46.5001254153838,1407504.94574682,0.0,1.0
2022-04-14,52.69,53.11,52.44,53.11,526858,45.5238128602114,45.8866900931073,45.3078145072971,45.8866900931073,609794.001773143,0.0,1.0
2022-04-18,52.82,53.13,52.321,52.51,232041,45.6361320037268,45.9039699613405,45.2049992913099,45.3682940461131,268568.020159971,0.0,1.0
2022-04-19,51.91,52.76,51.56,52.71,452727,44.8498979991188,45.5842923990273,44.5475003050389,45.5410927284445,523993.578992348,0.0,1.0
2022-04-20,51.34,51.68,50.95,51.66,375702,44.3574217544743,44.6511795144377,44.020464323928,44.6338996462046,434843.59363277,0.0,1.0
2022-04-21,49.73,51.0825,49.48,51.05,560440,42.9663923617064,44.1349434509726,42.7503940087921,44.1068636650937,648662.35371531,0.0,1.0
2022-04-22,48.74,49.405,48.64,49.25,799623,42.1110388841659,42.6855945029179,42.0246395430002,42.551675524111,925496.64061255,0.0,1.0
2022-04-25,47.92,48.0,47.18,47.59,557788,41.4025642866071,41.4716837595397,40.7632091619809,41.1174464607603,645592.885864955,0.0,1.0
2022-04-26,47.11,48.53,47.11,48.33,732283,40.7027296231649,41.9296002677179,40.7027296231649,41.7568015853865,847556.23147118,0.0,1.0
2022-04-27,47.44,47.61,46.66,46.82,425689,40.9878474490117,41.1347263289934,40.3139325879192,40.4521715337843,492699.358880017,0.0,1.0
2022-04-28,47.8,48.04,47.14,47.84,983389,41.2988850772082,41.5062434960059,40.7286494255146,41.3334448136745,1138190.39211645,0.0,1.0
2022-04-29,47.94,48.9895,47.9,48.77,331251,41.4198441548402,42.3266052403743,41.3852844183739,42.1369586865156,383395.284652327,0.0,1.0
2022-05-02,46.83,47.37,46.35,47.37,612721,40.4608114679009,40.9273679101957,40.0460946303055,40.9273679101957,709173.231801439,0.0,1.0
2022-05-03,47.82,48.0,47.4482,47.52,378216,41.3161649454414,41.4716837595397,40.9949321949873,41.0569669219443,437753.338042948,0.0,1.0
2022-05-04,48.91,48.96,46.89,47.25,579212,42.2579177641476,42.3011174347305,40.5126510726003,40.8236887007969,670389.371244294,0.0,1.0
2022-05-05,45.97,47.67,45.25,47.6,485466,39.7177771338758,41.1865659336928,39.0957018774827,41.1260863948768,561886.229049955,0.0,1.0
2022-05-06,44.83,45.2,44.3408,44.8,666272,38.7328246445867,39.0525022068999,38.3101590676041,38.706904842237,771154.028503689,0.0,1.0
2022-05-09,43.37,44.24,43.29,43.56,330983,37.4713942635674,38.2230685317091,37.4022747906348,37.6355530117822,383085.097101839,0.0,1.0
2022-05-10,43.88,44.78,43.41,44.67,355594,37.9120309035125,38.6896249740039,37.5059540000337,38.5945856987216,411570.268016277,0.0,1.0
2022-05-11,44.0,45.09,43.97,44.46,411178,38.0157101129114,38.9574629316176,37.9897903105616,38.4131470822736,475904.091920551,0.0,1.0
2022-05-12,44.15,44.69,43.34,43.49,487521,38.1453091246599,38.6118655669547,37.4454744612177,37.5750734729663,564264.71940911,0.0,1.0
2022-05-13,45.38,45.48,44.18,44.26,534451,39.2080210209981,39.2944203621638,38.1712289270096,38.2403483999422,618582.263231571,0.0,1.0
2022-05-16,45.77,45.885,45.13,45.13,358871,39.5449784515444,39.6443376938849,38.9920226680839,38.9920226680839,415363.12101236,0.0,1.0
2022-05-17,46.48,46.58,46.05,46.49,265756,40.1584137738209,40.2448131149866,39.7868966068084,40.1670537079375,307590.308461148,0.0,1.0
2022-05-18,45.02,46.36,44.86,46.2,338593,38.8969833928016,40.0547345644221,38.7587444469364,39.9164956185569,391893.034636228,0.0,1.0
2022-05-19,45.99,46.29,45.24,45.24,329914,39.7350570021089,39.9942550256061,39.0870619433661,39.0870619433661,381847.819148585,0.0,1.0
2022-05-20,45.64,46.29,45.05,46.23,314902,39.432659308029,39.9942550256061,38.9229031951513,39.9424154209066,364472.686656303,0.0,1.0
2022-05-23,46.89,47.16,46.61,46.85,463283,40.5126510726003,40.7459292937477,40.2707329173363,40.478091336134,536211.264749643,0.0,1.0
2022-05-24,46.46,46.56,45.88,46.28,279855,40.1411339055878,40.2275332467535,39.6400177268267,39.9856150914895,323908.719932549,0.0,1.0
2022-05-25,45.6,45.72,45.06,45.33,218845,39.3980995715627,39.5017787809615,38.9315431292679,39.1648213504153,253294.755547118,0.0,1.0
2022-05-26,46.95,47.02,45.89,45.89,163357,40.5644906772997,40.6249702161157,39.6486576609432,39.6486576609432,189072.043601228,0.0,1.0
2022-05-27,47.89,47.95,47.61,47.74,166631,41.3766444842574,41.4284840889568,41.1347263289934,41.2470454725088,192861.424348611,0.0,1.0
2022-05-31,48.37,49.2,48.33,49.08,295566,41.7913613218528,42.5084758535282,41.7568015853865,42.4047966441293,342092.886371814,0.0,1.0
2022-06-01,47.58,48.7,47.31,48.55,302761,41.1088065266437,42.0764791476996,40.8755283054963,41.946880135951,350420.49616944,0.0,1.0
2022-06-02,48.63,48.63,47.75,47.79,243455,42.0159996088836,42.0159996088836,41.2556854066254,41.2902451430917,281778.769045323,0.0,1.0
2022-06-03,47.82,48.35,47.71,48.25,189313,41.3161649454414,41.7740814536196,41.2211256701591,41.6876821124539,219113.939349273,0.0,1.0
2022-06-06,47.68,48.48,47.53,48.35,103807,41.1952058678094,41.8864005971351,41.0656068560608,41.7740814536196,120147.906916218,0.0,1.0
2022-06-07,47.27,47.37,47.01,47.03,195182,40.84096856903,40.9273679101957,40.6163302819992,40.6336101502323,225906.815221722,0.0,1.0
2022-06-08,47.4,47.67,47.15,47.33,176473,40.9532877125454,41.1865659336928,40.7372893596311,40.8928081737294,204252.714915427,0.0,1.0
2022-06-09,44.56,45.91,44.55,45.79,351383,39.3616252256962,40.5541340689343,39.3527918268574,40.4481332828687,397789.125581591,0.997784,1.0
2022-06-10,43.69,44.11,43.41,43.91,331423,38.5931195267205,38.9641222779501,38.3457843592341,38.7874543011741,375193.066732391,0.0,1.0
2022-06-13,42.12,42.73,41.97,42.43,307289,37.2062759090288,37.7451132381956,37.0737749264468,37.4801112730316,347871.759905407,0.0,1.0
2022-06-14,41.88,42.22,41.63,42.05,289399,36.9942743368976,37.2946098974168,36.7734393659275,37.1444421171572,327619.079904796,0.0,1.0
2022-06-15,43.78,44.26,42.69,42.88,493873,38.6726201162697,39.0966232605321,37.7097796428404,37.8776142207776,559097.363328213,0.0,1.0
2022-06-16,42.24,42.56,41.64,42.39,595077,37.3122766950944,37.594945457936,36.7822727647663,37.4447776776764,673667.07974978,0.0,1.0
2022-06-17,42.26,43.02,42.23,42.8,418714,37.329943492772,38.0012818045209,37.3034432962556,37.8069470300672,474012.333917038,0.0,1.0
2022-06-21,43.33,44.01,43.29,43.82,165059,38.2751171685237,38.8757882895621,38.2397835731685,38.7079537116249,186857.859598705,0.0,1.0
2022-06-22,42.71,43.11,42.39,42.49,245770,37.727446440518,38.0807823940701,37.4447776776764,37.5331116660644,278228.125419237,0.0,1.0
2022-06-23,42.54,42.83,42.01,42.53,363546,37.5772786602584,37.8334472265836,37.109108521802,37.5684452614196,411558.457434439,0.0,1.0
2022-06-24,44.23,44.235,43.19,43.29,234375,39.0701230640157,39.0745397634351,38.1514495847805,38.2397835731685,265328.221081229,0.0,1.0
2022-06-27,44.53,44.93,44.44,44.93,124888,39.3351250291798,39.6884609827318,39.2556244396306,39.6884609827318,141381.593064075,0.0,1.0
2022-06-28,43.21,44.13,43.2,43.99,250091,38.1691163824581,38.9817890756277,38.1602829836193,38.8581214918845,283119.787257283,0.0,1.0
2022-06-29,43.05,43.44,42.81,43.41,172384,38.0277820010372,38.3722845557505,37.815780428906,38.3457843592341,195150.250934898,0.0,1.0
2022-06-30,42.49,42.72,41.76,42.02,495294,37.5331116660644,37.7362798393568,36.888273550832,37.1179419206408,560706.03064408,0.0,1.0
2022-07-01,42.37,42.39,41.5,41.83,324581,37.4271108799988,37.4447776776764,36.6586051810231,36.9501073427036,367447.463794204,0.0,1.0
2022-07-05,41.94,41.94,41.1,41.52,204120,37.0472747299304,37.0472747299304,36.3052692274711,36.6762719787007,231077.531678295,0.0,1.0
2022-07-06,41.44,41.5686,40.98,41.38,213921,36.6056047879903,36.7192022970573,36.1992684414055,36.5526043949575,242172.921096182,0.0,1.0
2022-07-07,42.91,42.945,42.28,42.28,365415,37.904114417294,37.9350313132298,37.3476102904496,37.3476102904496,413674.290800629,0.0,1.0
2022-07-08,42.44,42.77,42.16,42.45,236267,37.4889446718704,37.7804468335508,37.241609504384,37.4977780707092,267470.091990181,0.0,1.0
2022-07-11,41.33,41.63,41.15,41.49,241628,36.5084374007635,36.7734393659275,36.3494362216651,36.6497717821843,273539.103587905,0.0,1.0
2022-07-12,41.2,41.627,40.965,41.16,192228,36.3936032158591,36.7707893462759,36.1860183431473,36.3582696205039,217614.990003211,0.0,1.0
2022-07-13,40.75,41.015,39.95,40.3,212854,35.9961002681131,36.2301853373413,35.289428361009,35.598597320367,240965.005525435,0.0,1.0
2022-07-14,39.32,39.37,38.5,39.32,239085,34.7329242341646,34.7770912283586,34.0085855293829,34.7329242341646,270660.257012077,0.0,1.0
2022-07-15,39.96,40.04,39.23,39.59,205581,35.2982617598478,35.3689289505582,34.6534236446154,34.9714260028122,232731.481677228,0.0,1.0
2022-07-18,40.25,40.88,40.11,40.6,229377,35.554430326173,36.1109344530175,35.4307627424298,35.8635992855311,259670.149832316,0.0,1.0
2022-07-19,40.89,41.08,40.82,40.9,199850,36.1197678518563,36.2876024297935,36.0579340599847,36.1286012506951,226243.605261157,0.0,1.0
2022-07-20,40.66,40.95,40.47,40.68,146179,35.9165996785639,36.1727682448891,35.7487651006267,35.9342664762415,165484.433192247,0.0,1.0
2022-07-21,41.55,41.59,40.96,41.1,146745,36.7027721752171,36.7381057705723,36.1816016437279,36.3052692274711,166125.183157611,0.0,1.0
2022-07-22,41.68,42.27,41.455,42.02,117159,36.8176063601215,37.3387768916108,36.6188548862485,37.1179419206408,132631.846628931,0.0,1.0
2022-07-25,41.64,41.94,41.43,41.84,129060,36.7822727647663,37.0472747299304,36.5967713891515,36.9589407415424,146104.576907706,0.0,1.0
2022-07-26,41.51,41.85,41.38,41.64,76557,36.6674385798619,36.9677741403812,36.5526043949575,36.7822727647663,86667.6591842802,0.0,1.0
2022-07-27,42.47,42.54,41.5101,41.75,168750,37.5154448683868,37.5772786602584,36.6675269138503,36.8794401519932,191036.319178485,0.0,1.0
2022-07-28,42.87,42.94,42.39,42.78,145760,37.8687808219388,37.9306146138104,37.4447776776764,37.7892802323896,165010.097087147,0.0,1.0
2022-07-29,42.45,42.5,41.92,42.14,289343,37.4977780707092,37.5419450649032,37.0296079322528,37.2239427067064,327555.684148506,0.0,1.0
2022-08-01,42.31,42.7,41.98,42.27,241353,37.374110486966,37.7186130416792,37.0826083252856,37.3387768916108,273227.785141836,0.0,1.0
2022-08-02,40.99,41.75,40.98,41.54,231066,36.2081018402443,36.8794401519932,36.1992684414055,36.6939387763783,261582.211124716,0.0,1.0
2022-08-03,41.9,41.955,41.26,41.5,241623,37.0119411345752,37.0605248281886,36.4466036088919,36.6586051810231,273533.443252522,0.0,1.0
2022-08-04,42.15,42.25,41.73,41.87,189356,37.2327761055452,37.3211100939332,36.8617733543155,36.9854409380588,214363.693359177,0.0,1.0
2022-08-05,42.44,42.49,41.75,41.79,105905,37.4889446718704,37.5331116660644,36.8794401519932,36.9147737473484,119891.563748726,0.0,1.0
2022-08-08,43.51,43.71,43.36,43.36,200038,38.4341183476221,38.6107863243981,38.3016173650401,38.3016173650401,226456.43387156,0.0,1.0
2022-08-09,43.33,43.64,43.11,43.64,184767,38.2751171685237,38.5489525325265,38.0807823940701,38.5489525325265,209168.637544599,0.0,1.0
2022-08-10,44.68,44.79,44.18,44.3,166686,39.4676260117618,39.5647933989886,39.0259560698217,39.1319568558873,188699.732732355,0.0,1.0
2022-08-11,45.08,45.86,45.05,45.42,173830,39.8209619653138,40.5099670747403,39.7944617687974,40.121297525833,196787.21992768,0.0,1.0
2022-08-12,45.95,45.97,45.16,45.25,235317,40.5894676642895,40.6071344619671,39.8916291560242,39.9711297455734,266394.628267399,0.0,1.0
2022-08-15,44.91,45.06,44.71,44.83,601071,39.6707941850542,39.8032951676362,39.4941262082782,39.6001269943438,680452.689806999,0.0,1.0
2022-08-16,45.46,45.6299,45.17,45.17,91117,40.1566311211882,40.3067105674595,39.900462554863,39.900462554863,103150.555819769,0.0,1.0
2022-08-17,44.3,44.58,44.05,44.26,158995,39.1319568558873,39.3792920233738,38.9111218849173,39.0966232605321,179993.004846123,0.0,1.0
2022-08-18,43.46,43.89,43.17,43.79,170867,38.3899513534281,38.7697875034965,38.1337827871029,38.6814535151085,193432.905179675,0.0,1.0
2022-08-19,41.94,42.51,41.71,42.42,438419,37.0472747299304,37.550778463742,36.844106556638,37.4712778741928,496319.715661702,0.0,1.0
2022-08-22,41.9,41.94,41.68,41.86,222170,37.0119411345752,37.0472747299304,36.8176063601215,36.97660753922,251511.342411164,0.0,1.0
2022-08-23,42.15,42.43,41.65,41.65,126620,37.2327761055452,37.4801112730316,36.7911061636051,36.7911061636051,143342.333240769,0.0,1.0
2022-08-24,42.18,42.34,41.91,41.93,125353,37.2592763020616,37.4006106834824,37.020774533414,37.0384413310916,141908.0042547,0.0,1.0
2022-08-25,43.62,43.676,42.77,42.79,162812,38.5312857348489,38.5807527683462,37.7804468335508,37.7981136312284,184314.104877556,0.0,1.0
2022-08-26,42.6,43.91,42.56,43.8,175903,37.6302790532912,38.7874543011741,37.594945457936,38.6902869139473,199133.9949775,0.0,1.0
2022-08-29,42.49,42.76,42.41,42.48,133239,37.5331116660644,37.771613434712,37.462444475354,37.5242782672256,150835.485220872,0.0,1.0
2022-08-30,41.15,42.26,40.89,42.17,186843,36.3494362216651,37.329943492772,36.1197678518563,37.2504429032228,211518.808795649,0.0,1.0
2022-08-31,39.84,40.8,39.75,40.79,389813,35.1922609737822,36.0402672623071,35.112760384233,36.0314338634683,441294.463335839,0.0,1.0
2022-09-01,39.68,39.74,39.26,39.68,168056,35.0509265923614,35.1039269853942,34.6799238411318,35.0509265923614,190250.664627315,0.0,1.0
2022-09-02,39.62,40.425,39.57,40.19,133221,34.9979261993286,35.709014805852,34.9537592051346,35.5014299331402,150815.108013493,0.0,1.0
2022-09-06,40.0,40.58,39.93,40.55,173816,35.333595355203,35.8459324878535,35.2717615633314,35.8194322913371,196771.370988608,0.0,1.0
2022-09-07,40.08,40.12,39.275,39.42,131116,35.4042625459134,35.4395961412686,34.69317393939,34.8212582225526,148432.106817222,0.0,1.0
2022-09-08,39.68,39.8,39.31,39.55,127384,35.0509265923614,35.156927378427,34.7240908353258,34.936092407457,144207.232487302,0.0,1.0
2022-09-09,41.0,41.08,40.78,40.91,115615,36.2169352390831,36.2876024297935,36.0226004646295,36.1374346495339,130883.93506264,0.0,1.0
2022-09-12,41.92,42.06,41.6,41.79,106456,37.0296079322528,37.153275515996,36.7469391694111,36.9147737473484,120515.332707939,0.0,1.0
2022-09-13,39.78,40.67,39.75,40.23,136702,35.1392605807494,35.9254330774027,35.112760384233,35.5367635284954,154755.833507184,0.0,1.0
2022-09-14,39.97,40.11,39.69,39.9,173812,35.3070951586866,35.4307627424298,35.0597599912002,35.245261366815,196766.842720301,0.0,1.0
2022-09-15,39.47,40.2,39.32,39.77,345914,34.8654252167466,35.510263331979,34.7329242341646,35.1304271819106,391597.850739594,0.0,1.0
2022-09-16,38.58,39.0,38.24,38.54,287803,34.0792527200933,34.4502554713229,33.7789171595741,34.0439191247381,325812.300850522,0.0,1.0
2022-09-19,38.65,38.67,38.0,38.07,86896,34.1410865119649,34.1587533096425,33.5669155874429,33.6287493793145,98372.1006893845,0.0,1.0
2022-09-20,38.54,38.64,38.23,38.46,146891,34.0439191247381,34.1322531131261,33.7700837607353,33.9732519340277,166290.464950796,0.0,1.0
2022-09-21,38.19,39.03,38.03,38.64,217757,33.7347501653801,34.4767556678393,33.5934157839593,34.1322531131261,246515.53040207,0.0,1.0
2022-09-22,38.27,38.53,38.04,38.26,121367,33.8054173560905,34.0350857258993,33.6022491827981,33.7965839572517,137395.58488732,0.0,1.0
2022-09-23,36.59,36.825,36.29,36.69,192912,32.321406351172,32.5289912238838,32.0564043860079,32.40974033956,218389.323883614,0.0,1.0
2022-09-26,36.06,36.68,35.9,36.19,128596,31.8532362127155,32.4009069407212,31.7119018312947,31.9680703976199,145579.297784157,0.0,1.0
2022-09-27,36.56,37.27,36.36,37.15,125940,32.2949061546556,32.9220774722104,32.1182381778795,32.8160766861448,142572.527628672,0.0,1.0
2022-09-28,37.4,37.54,36.67,36.86,310159,33.0369116571148,33.160579240858,32.3920735418824,32.5599081198196,351120.792415288,0.0,1.0
2022-09-29,36.47,36.71,35.98,36.71,181549,32.2154055651064,32.4274071372376,31.7825690220051,32.4274071372376,205525.645692058,0.0,1.0
2022-09-30,36.04,36.84,36.04,36.6,136782,31.8355694150379,32.542241322142,31.8355694150379,32.3302397500108,154846.398873313,0.0,1.0
2022-10-03,37.07,37.28,36.65,36.83,193682,32.7454094954344,32.9309108710492,32.3744067442048,32.5334079233032,219261.015532606,0.0,1.0
2022-10-04,38.81,39.03,38.35,38.43,238701,34.2824208933857,34.4767556678393,33.8760845468009,33.9467517375113,270225.543254658,0.0,1.0
2022-10-05,38.15,38.38,37.68,38.04,239224,33.6994165700249,33.9025847433173,33.2842468246012,33.6022491827981,270817.614335727,0.0,1.0
2022-10-06,37.9,38.49,37.88,38.3504,126879,33.4785815990549,33.9997521305441,33.4609148013773,33.8764378827544,143635.538613612,0.0,1.0
2022-10-07,37.44,37.83,37.31,37.64,302009,33.07224525247,33.4167478071833,32.9574110675656,33.248913229246,341894.44574089,0.0,1.0
2022-10-10,37.32,37.62,37.09,37.51,88146,32.9662444664044,33.2312464315684,32.763076293112,33.1340790443416,99787.1845351511,0.0,1.0
2022-10-11,37.03,37.89,36.9432,37.22,208550,32.7100759000792,33.4697482002161,32.6334019981584,32.8779104780164,236092.588827692,0.0,1.0
2022-10-12,36.68,36.84,36.53,36.75,368089,32.4009069407212,32.542241322142,32.2684059581392,32.4627407325928,416701.438163492,0.0,1.0
2022-10-13,37.11,37.33,35.63,35.91,165829,32.7807430907896,32.9750778652432,31.4734000626471,31.7207352301335,187729.551247698,0.0,1.0
2022-10-14,35.97,37.11,35.911,37.04,123415,31.7737356231663,32.7807430907896,31.7216185700174,32.718909298918,139714.058260224,0.0,1.0
2022-10-17,37.98,38.301,37.66,37.66,231278,33.5492487897653,33.8328008924908,33.2665800269236,33.2665800269236,261822.209344958,0.0,1.0
2022-10-18,37.78,38.31,37.52,38.31,113043,33.3725808129893,33.8407509514457,33.1429124431804,33.8407509514457,127972.258541591,0.0,1.0
2022-10-19,37.21,37.46,37.0,37.26,170397,32.8690770791776,33.0899120501476,32.6835757035628,32.9132440733716,192900.833653667,0.0,1.0
2022-10-20,36.82,37.52,36.7,36.77,120831,32.5245745244644,33.1429124431804,32.4185737383988,32.4804075302704,136788.796934255,0.0,1.0
2022-10-21,38.0,38.01,36.7,36.81,101878,33.5669155874429,33.5757489862817,32.4185737383988,32.5157411256256,115332.729631204,0.0,1.0
2022-10-24,36.32,36.38,35.93,36.27,116520,32.0829045825243,32.1359049755571,31.7384020278111,32.0387375883303,131908.455766975,0.0,1.0
2022-10-25,37.19,37.288,36.67,36.67,99265,32.8514102815,32.9379775901203,32.3920735418824,32.3920735418824,112374.638360014,0.0,1.0
2022-10-26,38.79,38.945,38.24,38.24,234791,34.2647540957081,34.4016717777095,33.7789171595741,33.7789171595741,265799.1609851,0.0,1.0
2022-10-27,38.71,39.16,38.53,38.67,177880,34.1940869049977,34.5915898527438,34.0350857258993,34.1587533096425,201372.091587964,0.0,1.0
2022-10-28,38.5,38.51,38.18,38.37,136597,34.0085855293829,34.0174189282217,33.7259167665413,33.8937513444785,154636.966464139,0.0,1.0
2022-10-31,37.99,38.03,37.72,37.84,124937,33.5580821886041,33.5934157839593,33.3195804199564,33.4255812060221,141437.064350829,0.0,1.0
2022-11-01,38.38,39.09,38.17,39.09,194698,33.9025847433173,34.5297560608722,33.7170833677025,34.5297560608722,220411.195682445,0.0,1.0
2022-11-02,38.1,39.23,38.05,38.81,212632,33.6552495758309,34.6534236446154,33.6110825816369,34.2824208933857,240713.686634427,0.0,1.0
2022-11-03,37.55,37.7,37.0402,37.18,1181487,33.1694126396968,33.3019136222788,32.7190859668948,32.8425768826612,1337522.53414655,0.0,1.0
2022-11-04,40.73,40.76,39.33,39.4,329318,35.9784334704355,36.0049336669519,34.7417576330034,34.803591424875,372810.06553612,0.0,1.0
2022-11-07,40.99,41.21,40.78,40.98,162242,36.2081018402443,36.4024366146979,36.0226004646295,36.1992684414055,183668.826643886,0.0,1.0
2022-11-08,41.36,41.57,40.432,40.58,180394,36.5349375972799,36.7204389728947,35.7151981850392,35.8459324878535,204218.10821857,0.0,1.0
2022-11-09,40.73,41.35,40.61,40.87,111149,35.9784334704355,36.5261041984411,35.8724326843699,36.1021010541787,125828.123498485,0.0,1.0
2022-11-10,43.26,43.29,42.47,42.54,279336,38.2132833766521,38.2397835731685,37.5154448683868,37.5772786602584,316227.088912837,0.0,1.0
2022-11-11,43.85,44.0,43.1666,43.52,293067,38.7344539081413,38.8669548907233,38.1307794314977,38.4429517464609,331771.501941814,0.0,1.0
2022-11-14,43.29,43.695,43.17,43.17,172783,38.2397835731685,38.5975362261399,38.1337827871029,38.1337827871029,195601.945698466,0.0,1.0
2022-11-15,43.33,43.66,42.73,43.58,156501,38.2751171685237,38.5666193302041,37.7451132381956,38.4959521394937,177169.629557049,0.0,1.0
2022-11-16,43.32,43.56,43.21,43.45,114935,38.2662837696849,38.4782853418161,38.1691163824581,38.3811179545893,130114.129450543,0.0,1.0
2022-11-17,43.53,43.55,42.54,42.59,143356,38.4517851452997,38.4694519429773,37.5772786602584,37.6214456544524,162288.607834968,0.0,1.0
2022-11-18,43.45,43.52,43.17,43.41,109846,38.3811179545893,38.4429517464609,38.1337827871029,38.3457843592341,124353.040097658,0.0,1.0
2022-11-21,43.02,43.05,42.65,42.96,136114,38.0012818045209,38.0277820010372,37.6744460474852,37.948281411488,154090.178066135,0.0,1.0
2022-11-22,43.6,43.61,43.22,43.29,88660,38.5136189371713,38.5224523360101,38.1779497812969,38.2397835731685,100369.06701253,0.0,1.0
2022-11-23,44.74,44.74,44.17,44.2,72620,39.5206264047946,39.5206264047946,39.0171226709829,39.0436228674993,82210.7111036538,0.0,1.0
2022-11-25,44.21,44.26,44.11,44.18,34520,39.0524562663381,39.0966232605321,38.9641222779501,39.0259560698217,39078.9554846892,0.0,1.0
2022-11-28,43.78,44.39,43.78,44.1,121633,38.6726201162697,39.2114574454366,38.6726201162697,38.9552888791113,137696.714729699,0.0,1.0
2022-11-29,44.15,44.36,43.9,43.98,199720,38.9994558733053,39.1849572489201,38.7786209023353,38.8492880930457,226096.436541197,0.0,1.0
2022-11-30,44.45,45.62,44.39,45.55,1184802,39.2644578384694,40.297965502609,39.2114574454366,40.2361317107374,1341275.33650552,0.0,1.0
2022-12-01,42.37,42.61,42.02,42.58,614242,37.4271108799988,37.63911245213,37.1179419206408,37.6126122556136,695363.145273073,0.0,1.0
2022-12-02,43.03,43.19,42.57,42.64,322288,38.0101152033597,38.1514495847805,37.6037788567748,37.6656126486464,364851.633987529,0.0,1.0
2022-12-05,43.03,43.99,42.74,43.87,506553,38.0101152033597,38.8581214918845,37.7539466370344,38.7521207058189,573451.973859668,0.0,1.0
2022-12-06,43.45,43.91,43.29,43.77,66060,38.3811179545893,38.7874543011741,38.2397835731685,38.6637867174309,74784.3510810709,0.0,1.0
2022-12-07,43.95,44.2699,43.66,44.02,160148,38.8227878965293,39.1053683253826,38.5666193302041,38.8846216884009,181298.278185458,0.0,1.0
2022-12-08,43.91,44.03,43.67,43.97,314357,38.7874543011741,38.8934550872397,38.5754527290429,38.8404546942069,355873.21000291,0.0,1.0
2022-12-09,43.12,43.71,43.08,43.71,239571,38.0896157929089,38.6107863243981,38.0542821975537,38.6107863243981,271210.441611311,0.0,1.0
2022-12-12,42.8,42.948,42.51,42.93,507083,37.8069470300672,37.9376813328815,37.550778463742,37.9217812149716,574051.969410274,0.0,1.0
2022-12-13,43.02,43.51,42.79,43.16,305423,38.5818940434762,39.021343789671,38.3756217136296,38.7074511138175,340556.050597047,0.657292,1.0
2022-12-14,43.12,43.43,42.52,43.0,154142,38.6715776651486,38.9495968923331,38.133475935114,38.5639573191417,171873.07685122,0.0,1.0
2022-12-15,41.02,41.68,40.89,41.38,347214,36.7882216100277,37.3801335130657,36.6716329018536,37.1110826480484,387154.302563996,0.0,1.0
2022-12-16,40.92,41.13,40.69,41.03,277603,36.6985379883553,36.8868735938674,36.4922656585087,36.7971899721949,309535.893871425,0.0,1.0
2022-12-19,42.23,42.7799,42.11,42.72,250813,37.873393432264,38.3665636678407,37.7657730862571,38.3128431784589,279664.218864975,0.0,1.0
2022-12-20,42.12,42.36,41.95,42.18,162892,37.7747414484243,37.9899821404382,37.6222792915812,37.8285516214278,181629.596310214,0.0,1.0
2022-12-21,43.17,43.23,42.61,42.61,168239,38.7164194759848,38.7702296489882,38.2141911946192,38.2141911946192,187591.665972755,0.0,1.0
2022-12-22,42.67,42.9,42.16,42.88,124490,38.2680013676227,38.4742736974692,37.8106148970933,38.4563369731348,138810.183708583,0.0,1.0
2022-12-23,43.34,43.41,43.01,43.2,62969,38.8688816328279,38.9316601679986,38.5729256813089,38.7433245624865,70212.3741500984,0.0,1.0
2022-12-27,43.83,44.01,43.11,43.11,157750,39.3083313790228,39.4697618980331,38.6626093029813,38.6626093029813,175896.107960711,0.0,1.0
2022-12-28,42.82,43.3273,42.76,43.21,130914,38.4025268001313,38.8574918128755,38.3487166271278,38.7522929246538,145973.141537677,0.0,1.0
2022-12-29,43.63,43.67,43.14,43.18,189785,39.1289641356779,39.1648375843469,38.6895143894831,38.725387838152,211616.119488581,0.0,1.0
2022-12-30,42.41,43.34,41.97,43.0,388864,38.0348239512744,38.8688816328279,37.6402160159157,38.5639573191417,433595.335188805,0.0,1.0
2023-01-03,43.74,44.01,43.4,43.64,295946,39.2276161195176,39.4697618980331,38.9226918058314,39.1379324978452,329988.903749861,0.0,1.0
2023-01-04,45.37,45.42,44.17,44.32,335821,40.6894591527781,40.7343009636143,39.613255692709,39.7477811252176,374450.756712989,0.0,1.0
2023-01-05,44.15,44.38,43.62,43.79,262108,39.5953189683745,39.8015912982211,39.1199957735107,39.2724579303538,292258.491698042,0.0,1.0
2023-01-06,45.2,45.24,44.05,44.2,291628,40.536996995935,40.5728704446039,39.5056353467021,39.6401607792107,325174.200775697,0.0,1.0
2023-01-09,45.74,46.26,45.7,46.16,539701,41.021288552966,41.4876433856626,40.9854151042971,41.3979597639902,601783.235261514,0.0,1.0
2023-01-10,45.9,46.04,45.35,45.52,219850,41.1647823476419,41.2903394179833,40.6715224284436,40.8239845852867,245139.520349682,0.0,1.0
2023-01-11,46.33,46.41,45.83,46.19,215744,41.5504219208333,41.6221688181713,41.1020038124712,41.4248648504919,240561.203904125,0.0,1.0
2023-01-12,47.34,47.51,46.47,47.19,369677,42.4562264997248,42.6086886565679,41.6759789911747,42.3217010672162,412201.239319124,0.0,1.0
2023-01-13,47.67,47.74,47.05,47.05,211038,42.7521824512438,42.8149609864145,42.1961439968748,42.1961439968748,235313.868981379,0.0,1.0
2023-01-17,45.83,46.1,45.5639,45.73,499084,41.1020038124712,41.3441495909868,40.8633556952009,41.0123201907988,556494.029448264,0.0,1.0
2023-01-18,45.71,46.75,45.46,46.67,185529,40.9943834664643,41.9270931318575,40.7701744122833,41.8553462345196,206870.548423726,0.0,1.0
2023-01-19,45.53,45.6,45.22,45.45,335229,40.832952947454,40.8957314826247,40.5549337202694,40.761206050116,373790.658482163,0.0,1.0
2023-01-20,46.17,46.22,45.39,45.43,309902,41.4069281261575,41.4517699369937,40.7073958771126,40.7432693257815,345550.273529257,0.0,1.0
2023-01-23,46.21,46.32,45.92,45.92,86550,41.4428015748264,41.5414535586661,41.1827190719764,41.1827190719764,96505.9153343871,0.0,1.0
2023-01-24,46.3,46.33,45.73,45.74,214022,41.5235168343316,41.5504219208333,41.0123201907988,41.021288552966,238641.120874595,0.0,1.0
2023-01-25,46.34,46.39,45.62,45.72,215590,41.5593902830006,41.6042320938368,40.9136682069591,41.0033518286316,240389.489161646,0.0,1.0
2023-01-26,46.5,46.54,46.12,46.4,234375,41.7028840776765,41.7387575263454,41.3620863153212,41.613200456004,261335.342651611,0.0,1.0
2023-01-27,46.1,46.39,45.84,46.19,515899,41.3441495909868,41.6042320938368,41.1109721746385,41.4248648504919,575243.27227146,0.0,1.0
2023-01-30,45.11,45.51,45.02,45.33,215310,40.4562817364298,40.8150162231195,40.3755664769246,40.6535857041091,240077.280538958,0.0,1.0
2023-01-31,45.17,45.21,44.695,44.97,116640,40.5100919094332,40.5459653581022,40.0840947064892,40.3307246660884,130057.191965372,0.0,1.0
2023-02-01,46.32,46.55,45.31,45.41,174507,41.5414535586661,41.7477258885127,40.6356489797746,40.725332601447,194580.67899778,0.0,1.0
2023-02-02,46.56,46.9,46.17,46.77,370385,41.7566942506799,42.0616185643661,41.4069281261575,41.945029856192,412990.681122206,0.0,1.0
2023-02-03,45.15,45.87,45.06,45.4,154714,40.4921551850987,41.1378772611402,40.4114399255936,40.7163642392798,172510.874466139,0.0,1.0
2023-02-06,44.41,44.69,44.1,44.38,191548,39.8284963847228,40.0796105254056,39.5504771575383,39.8015912982211,213581.918780718,0.0,1.0
2023-02-07,44.63,44.88,44.06,44.34,132151,40.0258003524022,40.2500094065832,39.5146037088693,39.7657178495521,147352.43463148,0.0,1.0
2023-02-08,44.11,44.301,43.85,44.1362,295513,39.5594455197056,39.7307412370999,39.3262681033573,39.5829426285837,329506.09541549,0.0,1.0
2023-02-09,43.78,44.77,43.57,44.67,208390,39.2634895681866,40.1513574227435,39.0751539626745,40.0616738010711,232361.267435389,0.0,1.0
2023-02-10,43.16,43.33,42.93,43.33,88613,38.7074511138175,38.8599132706607,38.501178783971,38.8599132706607,98806.2238651189,0.0,1.0
2023-02-13,43.77,43.86,43.39,43.51,75042,39.2545212060193,39.3352364655245,38.9137234436641,39.021343789671,83674.1409419188,0.0,1.0
2023-02-14,43.88,44.0,43.29,43.52,507114,39.353173189859,39.4607935358659,38.8240398219917,39.0303121518383,565447.726734631,0.0,1.0
2023-02-15,43.29,43.29,42.775,42.9,166747,38.8240398219917,38.8240398219917,38.3621691703787,38.4742736974692,185928.040026147,0.0,1.0
2023-02-16,42.99,43.27,42.51,42.61,149061,38.5549889569744,38.8061030976572,38.1245075729468,38.2141911946192,166207.605380232,0.0,1.0
2023-02-17,42.72,42.81,42.26,42.59,81352,38.3128431784589,38.3935584379641,37.9002985187657,38.1962544702847,90709.9852603472,0.0,1.0
2023-02-21,41.56,41.78,41.4,41.63,220902,37.2725131670588,37.4698171347381,37.1290193723829,37.3352917022295,246312.532746352,0.0,1.0
2023-02-22,41.35,41.61,41.205,41.47,69362,37.0841775615467,37.317354977895,36.9541363101217,37.1917979075536,77340.7660245379,0.0,1.0
2023-02-23,41.87,42.1,41.52,42.1,103622,37.5505323942433,37.7568047240899,37.2366397183898,37.7568047240899,115541.72107198,0.0,1.0
2023-02-24,40.72,40.895,40.51,40.81,151229,36.5191707450104,36.6761170829372,36.3308351394983,36.5998860045156,168624.992144472,0.0,1.0
2023-02-27,40.9,41.06,40.77,41.06,74648,36.6806012640208,36.8240950586967,36.5640125558466,36.8240950586967,83234.8188085652,0.0,1.0
2023-02-28,40.98,41.36,40.92,41.11,148970,36.7523481613587,37.0931459237139,36.6985379883553,36.8689368695329,166106.137577858,0.0,1.0
2023-03-01,42.27,42.3708,41.95,42.27,205048,37.909266880933,37.9996679715788,37.6222792915812,37.909266880933,228634.834517451,0.0,1.0
2023-03-02,41.82,41.93,41.27,41.32,203530,37.5056905834071,37.6043425672467,37.0124306642088,37.057272475045,226942.217770165,0.0,1.0
2023-03-03,42.18,42.23,41.7,41.94,154182,37.8285516214278,37.873393432264,37.3980702374002,37.613310929414,171917.678083032,0.0,1.0
2023-03-06,41.9,42.15,41.82,41.96,83936,37.577437480745,37.8016465349261,37.5056905834071,37.6312476537485,93591.2248354375,0.0,1.0
2023-03-07,40.66,41.36,40.59,41.36,243345,36.465360572007,37.0931459237139,36.4025820368363,37.0931459237139,271337.168885574,0.0,1.0
2023-03-08,40.49,40.965,40.47,40.62,897892,36.3128984151639,36.7388956181079,36.2949616908294,36.429487123338,1001177.23086567,0.0,1.0
2023-03-09,39.98,40.57,39.95,40.48,429931,35.8555119446345,36.3846453125018,35.8286068581328,36.3039300529966,479386.304859946,0.0,1.0
2023-03-10,40.55,41.04,40.33,40.72,212304,36.3667085881673,36.8061583343622,36.169404620488,36.5191707450104,236725.497968246,0.0,1.0
2023-03-13,40.42,40.665,40.0924,40.24,185126,36.2501198799932,36.4698447530906,35.9563163353943,36.0886893609828,206421.191013214,0.0,1.0
2023-03-14,40.36,40.46,40.1,40.42,175441,36.1963097069897,36.2859933286621,35.9631322906414,36.2501198799932,195622.117760603,0.0,1.0
2023-03-15,39.05,39.15,38.71,38.93,215322,35.021454263081,35.1111378847534,34.7165299493947,34.9138339170741,240090.660908502,0.0,1.0
2023-03-16,39.38,39.43,38.59,38.74,263352,35.3174102146,35.3622520254362,34.6089096033878,34.7434350358965,293645.590007412,0.0,1.0
2023-03-17,39.19,39.37,38.9354,39.26,146108,35.1470113334224,35.3084418524327,34.9186768326444,35.2097898685931,162914.919441671,0.0,1.0
2023-03-20,39.15,39.28,38.98,39.28,96263,35.1111378847534,35.2277265929276,34.9586757279103,35.2277265929276,107336.209449267,0.0,1.0
2023-03-21,39.29,39.47,39.03,39.47,100651,35.2366949550948,35.3981254741052,35.0035175387465,35.3981254741052,112228.964579103,0.0,1.0
2023-03-22,40.2,40.72,39.78,39.91,68152,36.0528159123138,36.5191707450104,35.6761447012897,35.7927334094638,75991.5787622086,0.0,1.0
2023-03-23,40.92,41.43,40.78,40.97,172885,36.6985379883553,37.1559244588846,36.5729809180139,36.7433797991915,192772.099047782,0.0,1.0
2023-03-24,40.95,40.95,40.58,40.7919,130738,36.725443074857,36.725443074857,36.393613674669,36.5836532689929,145776.896117702,0.0,1.0
2023-03-27,40.81,40.9,40.49,40.7,131048,36.5998860045156,36.6806012640208,36.3128984151639,36.501234020676,146122.555664249,0.0,1.0
2023-03-28,42.0,42.06,41.6096,41.63,111269,37.6671211024174,37.7209312754209,37.3169962434083,37.3352917022295,124068.361563743,0.0,1.0
2023-03-29,41.84,42.17,41.7,41.96,130600,37.5236273077416,37.8195832592606,37.3980702374002,37.6312476537485,145623.021867948,0.0,1.0
2023-03-30,42.7,42.75,42.42,42.75,153929,38.2949064541244,38.3397482649606,38.0437923134416,38.3397482649606,171635.575291818,0.0,1.0
2023-03-31,42.22,42.6969,41.97,42.6,89028,37.8644250700968,38.2921262618526,37.6402160159157,38.205222832452,99268.9616451739,0.0,1.0
2023-04-03,42.73,42.8,42.335,42.42,100322,38.3218115406261,38.3845900757968,37.9675612350201,38.0437923134416,111862.119447445,0.0,1.0
2023-04-04,43.33,43.46,42.8813,43.09,335037,38.8599132706607,38.9765019788348,38.4575028602165,38.6446725786468,373576.572569463,0.0,1.0
2023-04-05,42.52,42.98,42.38,42.84,160349,38.133475935114,38.5460205948072,38.0079188647726,38.4204635244658,178794.072997731,0.0,1.0
2023-04-06,42.48,42.64,41.96,42.07,171796,38.0976024864451,38.2410962811209,37.6312476537485,37.7298996375881,191557.830511685,0.0,1.0
2023-04-10,41.89,42.01,41.62,41.84,61798,37.5684691185778,37.6760894645847,37.3263233400622,37.5236273077416,68906.6730887862,0.0,1.0
2023-04-11,42.23,42.53,42.21,42.34,92636,37.873393432264,38.1424442972813,37.8554567079295,37.9720454161037,103291.992754665,0.0,1.0
2023-04-12,41.93,42.43,41.83,42.39,140425,37.6043425672467,38.0527606756089,37.5146589455743,38.0168872269399,156578.199431904,0.0,1.0
2023-04-13,43.65,43.71,43.09,43.09,226416,39.1469008600124,39.2007110330159,38.6446725786468,38.6446725786468,252460.812551711,0.0,1.0
2023-04-14,43.34,43.56,42.92,43.35,709751,38.8688816328279,39.0661856005072,38.4922104218037,38.8778499949951,791394.222004581,0.0,1.0
2023-04-17,42.83,43.06,42.55,43.03,512853,38.4114951622986,38.6177674921451,38.1603810216158,38.5908624056434,571846.888468935,0.0,1.0
2023-04-18,43.34,43.46,43.08,43.19,226186,38.8688816328279,38.9765019788348,38.6357042164796,38.7343562003193,252204.355468789,0.0,1.0
2023-04-19,43.09,43.235,42.65,42.85,156836,38.6446725786468,38.7747138300719,38.2500646432882,38.429431886633,174876.969813795,0.0,1.0
2023-04-20,43.38,43.68,43.16,43.16,248839,38.9047550814969,39.1738059465141,38.7074511138175,38.7074511138175,277463.148075026,0.0,1.0
2023-04-21,43.06,43.21,42.73,43.03,235481,38.6177674921451,38.7522929246538,38.3218115406261,38.5908624056434,262568.566711228,0.0,1.0
2023-04-24,42.76,42.83,42.45,42.72,345311,38.3487166271278,38.4114951622986,38.0706973999433,38.3128431784589,385032.398960515,0.0,1.0
2023-04-25,42.02,42.2,41.85,42.2,242509,37.6850578267519,37.8464883457623,37.5325956699088,37.8464883457623,270405.003140692,0.0,1.0
2023-04-26,42.24,42.435,42.15,42.3,56281,37.8823617944313,38.0572448566925,37.8016465349261,37.9361719674347,62755.0481910414,0.0,1.0
2023-04-27,42.9,42.96,42.44,42.44,130049,38.4742736974692,38.5280838704727,38.0617290377761,38.0617290377761,145008.639899731,0.0,1.0
2023-04-28,42.95,43.075,42.44,42.47,184871,38.5191155083055,38.631220035396,38.0617290377761,38.0886341242778,206136.85816041,0.0,1.0
2023-05-01,42.66,43.12,42.62,42.89,78534,38.2590330054554,38.6715776651486,38.2231595567865,38.465305335302,87567.8284791537,0.0,1.0
2023-05-02,42.23,42.44,41.76,42.27,121568,37.873393432264,38.0617290377761,37.4518804104036,37.909266880933,135552.063724677,0.0,1.0
2023-05-03,42.41,42.88,42.29,42.35,58692,38.0348239512744,38.4563369731348,37.9272036052675,37.9810137782709,65443.3874385423,0.0,1.0
2023-05-04,41.96,42.42,41.9,42.18,113204,37.6312476537485,38.0437923134416,37.577437480745,37.8285516214278,126225.946152674,0.0,1.0
2023-05-05,42.41,42.485,41.89,42.13,90128,38.0348239512744,38.1020866675287,37.5684691185778,37.7837098105916,100495.495520019,0.0,1.0
2023-05-08,42.44,42.69,42.37,42.47,100108,38.0617290377761,38.2859380919572,37.9989505026054,38.0886341242778,111623.502857248,0.0,1.0
2023-05-09,41.24,41.67,41.21,41.59,53711,36.985525577707,37.3711651508984,36.9586204912053,37.2994182535605,59889.4190470857,0.0,1.0
2023-05-10,40.77,41.13,40.34,41.13,140020,36.5640125558466,36.8868735938674,36.1783729826552,36.8868735938674,156126.611959802,0.0,1.0
2023-05-11,39.12,39.22,38.69,38.99,888871,35.0842327982517,35.1739164199241,34.6985932250603,34.9676440900775,991118.538061142,0.0,1.0
2023-05-12,39.19,39.43,39.09,39.43,132539,35.1470113334224,35.3622520254362,35.0573277117499,35.3622520254362,147785.066580061,0.0,1.0
2023-05-15,40.15,40.17,39.5,39.62,639259,36.0079741014776,36.0259108258121,35.4250305606069,35.5326509066138,712793.47118134,0.0,1.0
2023-05-16,39.62,40.15,39.56,39.9,87815,35.5326509066138,36.0079741014776,35.4788407336103,35.7837650472966,97916.4292904586,0.0,1.0
2023-05-17,39.52,39.56,38.91,39.27,346433,35.4429672849414,35.4788407336103,34.8958971927396,35.2187582307603,386283.463512856,0.0,1.0
2023-05-18,38.77,38.77,38.28,38.69,107275,34.7703401223982,34.7703401223982,34.3308903762033,34.6985932250603,119614.92856726,0.0,1.0
2023-05-19,38.71,39.03,38.59,38.79,391779,34.7165299493947,35.0035175387465,34.6089096033878,34.7882768467327,436845.649957145,0.0,1.0
2023-05-22,39.2,39.39,39.09,39.09,108932,35.1559796955896,35.3263785767672,35.0573277117499,35.0573277117499,121462.534595095,0.0,1.0
2023-05-23,38.61,39.17,38.58,38.82,154808,34.6268463277223,35.1290746090879,34.5999412412206,34.8151819332344,172615.687360899,0.0,1.0
2023-05-24,38.45,38.93,38.44,38.93,139206,34.4833525330464,34.9138339170741,34.4743841708792,34.9138339170741,155218.976892417,0.0,1.0
2023-05-25,37.21,38.025,37.2,37.92,122046,33.3712756243084,34.1021971409386,33.3623072621412,34.0080293381826,136085.048444836,0.0,1.0
2023-05-26,37.51,37.72,37.39,37.55,145903,33.6403264893257,33.8286620948378,33.5327061433188,33.6761999379946,162686.338128631,0.0,1.0
2023-05-30,36.81,37.31,36.65,37.31,123568,33.0125411376187,33.4609592459808,32.8690473429428,33.4609592459808,137782.125315304,0.0,1.0
2023-05-31,37.04,37.35,36.75,37.19,159535,33.2188134674653,33.4968326946498,32.9587309646153,33.3533388999739,177886.437930346,0.0,1.0
2023-06-01,38.08,38.1,37.38,37.38,214798,34.1515231328585,34.169459857193,33.5237377811515,33.5237377811515,239506.384771758,0.0,1.0
2023-06-02,38.81,38.94,38.55,38.78,156547,34.8062135710672,34.9228022792413,34.5730361547189,34.7793084845654,174554.725913949,0.0,1.0
2023-06-05,39.12,39.24,38.81,38.89,179600,35.0842327982517,35.1918531442586,34.8062135710672,34.8779604684051,200259.530838312,0.0,1.0
2023-06-06,39.4,39.495,38.74,38.99,185371,35.3353469389345,35.4205463795233,34.7434350358965,34.9676440900775,206694.373558066,0.0,1.0
2023-06-07,39.23,39.84,39.07,39.4,227964,35.793396171428,36.3499593033314,35.6474123991254,35.9485039294994,249851.332272816,0.680739,1.0
2023-06-08,39.9,40.08,39.8,39.8,125315,36.4047032179448,36.5689349617852,36.3134633602558,36.3134633602558,137346.772752575,0.0,1.0
2023-06-09,40.54,40.66,40.31,40.37,191954,36.988638307155,37.0981261363819,36.7787866344701,36.8335305490835,210383.931827377,0.0,1.0
2023-06-12,40.52,40.74,40.4,40.65,133012,36.9703903356172,37.1711180225332,36.8609025063903,37.089002150613,145782.778896106,0.0,1.0
2023-06-13,41.03,41.27,40.9,41.06,83035,37.4357136098315,37.6546892682853,37.3171017948357,37.4630855671382,91007.3756175242,0.0,1.0
2023-06-14,41.92,42.14,41.45,41.63,123430,38.2477483432644,38.4484760301803,37.8189210121257,37.983152755966,135280.789696767,0.0,1.0
2023-06-15,42.35,42.45,42.0,42.03,155911,38.6400797313274,38.7313195890165,38.3207402294156,38.3481121867223,170880.362978308,0.0,1.0
2023-06-16,42.25,42.49,42.12,42.49,226847,38.5488398736383,38.7678155320921,38.4302280586425,38.7678155320921,248627.086610568,0.0,1.0
2023-06-20,41.21,41.52,41.09,41.4,200439,37.5999453536718,37.882788912508,37.4904575244449,37.7733010832811,219683.595609092,0.0,1.0
2023-06-21,40.58,40.77,40.4301,40.77,360978,37.0251342502306,37.1984899798399,36.8883657035547,37.1984899798399,395636.303193385,0.0,1.0
2023-06-22,40.07,40.09,39.7,39.8,193013,36.5598109760163,36.5780589475541,36.2222235025667,36.3134633602558,211544.608780216,0.0,1.0
2023-06-23,39.11,39.17,38.77,38.9,320683,35.6839083422011,35.7386522568145,35.3736928260582,35.492304641054,351472.490337261,0.0,1.0
2023-06-26,38.98,39.29,38.95,39.15,97499,35.5652965272053,35.8481400860414,35.5379245698985,35.7204042852767,106860.096529572,0.0,1.0
2023-06-27,39.56,39.82,39.365,39.82,146185,36.094487701802,36.3317113317936,35.9165699793082,36.3317113317936,160220.548017676,0.0,1.0
2023-06-28,39.56,39.62,39.22,39.47,85392,36.094487701802,36.1492316164154,35.7842721856591,36.0123718298818,93590.6764464578,0.0,1.0
2023-06-29,39.26,39.33,38.97,39.04,89728,35.8207681287347,35.8846360291171,35.5561725414363,35.6200404418187,98342.9854809323,0.0,1.0
2023-06-30,39.78,39.86,39.482,39.51,641288,36.2952153887179,36.3682072748692,36.0233206128045,36.0488677729574,702859.491720491,0.0,1.0
2023-07-03,39.89,40.17,39.795,39.82,57924,36.3955792321759,36.6510508337054,36.3089013673713,36.3317113317936,63485.4124799118,0.0,1.0
2023-07-05,39.58,39.96,39.52,39.96,100422,36.1127356733398,36.4594471325583,36.0579917587263,36.4594471325583,110063.740281363,0.0,1.0
2023-07-06,38.03,38.73,37.92,38.73,186138,34.698517879159,35.3371968829825,34.598154035701,35.3371968829825,204009.524690729,0.0,1.0
2023-07-07,38.97,39.14,38.15,38.25,121517,35.5561725414363,35.7112802995078,34.8080057083859,34.8992455660749,133184.118298485,0.0,1.0
2023-07-10,38.94,39.05,38.47,38.47,151807,35.5288005841296,35.6291644275876,35.0999732529909,35.0999732529909,166382.328781472,0.0,1.0
2023-07-11,39.9,39.91,39.44,39.44,98238,36.4047032179448,36.4138272037137,35.984999872575,35.984999872575,107670.049568427,0.0,1.0
2023-07-12,41.8,41.85,40.92,41.0,331632,38.1382605140374,38.183880442882,37.3353497663735,37.4083416525248,363472.728256649,0.0,1.0
2023-07-13,42.9,42.92,42.43,42.43,280225,39.1418989486174,39.1601469201552,38.7130716174787,38.7130716174787,307130.027487454,0.0,1.0
2023-07-14,42.4,42.67,42.15,42.67,449418,38.685699660172,38.9320472759325,38.4576000159492,38.9320472759325,492567.624920533,0.0,1.0
2023-07-17,42.69,42.73,42.04,42.23,108651,38.9502952474703,38.9867911905459,38.3572361724913,38.5305919021005,119082.824931892,0.0,1.0
2023-07-18,42.98,43.21,42.81,42.81,120984,39.2148908347686,39.4247425074535,39.0597830766972,39.0597830766972,132599.943779257,0.0,1.0
2023-07-19,42.89,43.29,42.76,43.11,265509,39.1327749628485,39.4977343936048,39.0141631478527,39.3335026497645,291001.111493144,0.0,1.0
2023-07-20,42.74,43.065,42.64,42.97,97009,38.9959151763149,39.2924447138044,38.9046753186258,39.2057668489997,106323.050536285,0.0,1.0
2023-07-21,42.49,42.93,42.46,42.85,92386,38.7678155320921,39.1692709059241,38.7404435747854,39.0962790197728,101256.185991457,0.0,1.0
2023-07-24,43.28,43.36,42.83,42.97,124278,39.4886104078359,39.5616022939872,39.078031048235,39.2057668489997,136210.208068823,0.0,1.0
2023-07-25,43.99,44.07,43.64,43.74,218757,40.1364133974284,40.2094052835797,39.8170738955166,39.9083137532057,239760.347660177,0.0,1.0
2023-07-26,44.16,44.22,43.53,43.62,214135,40.2915211554999,40.3462650701133,39.7167100520586,39.7988259239788,234694.579127579,0.0,1.0
2023-07-27,43.57,44.54,43.47,44.49,148551,39.7532059951343,40.6382326147184,39.6619661374452,40.5926126858738,162813.712956691,0.0,1.0
2023-07-28,44.99,45.025,44.57,44.57,140364,41.0488119743193,41.0807459245104,40.6656045720251,40.6656045720251,153840.660819873,0.0,1.0
2023-07-31,44.6,44.8,44.39,44.53,101852,40.6929765293318,40.87545624471,40.5013728281847,40.6291086289495,111631.037771977,0.0,1.0
2023-08-01,43.13,43.87,43.05,43.76,342817,39.3517506213023,40.0269255682015,39.278758735151,39.9265617247435,375731.625062598,0.0,1.0
2023-08-02,41.51,42.05,41.24,41.96,166257,37.8736649267391,38.3663601582602,37.6273173109786,38.28424428634,182219.705522283,0.0,1.0
2023-08-03,40.95,41.19,40.67,40.67,103595,37.3627217236802,37.581697382134,37.1072501221508,37.1072501221508,113541.387090955,0.0,1.0
2023-08-04,41.47,42.095,41.41,41.59,234988,37.8371689836635,38.4074180942202,37.78242506905,37.9466568128904,257549.722184751,0.0,1.0
2023-08-07,41.27,41.62,41.02,41.51,177485,37.6546892682853,37.9740287701971,37.4265896240626,37.8736649267391,194525.730854173,0.0,1.0
2023-08-08,40.78,40.85,40.42,40.7,105846,37.2076139656088,37.2714818659911,36.8791504779281,37.1346220794575,116008.510623381,0.0,1.0
2023-08-09,40.58,40.75,40.41,40.7,233547,37.0251342502306,37.1802420083021,36.8700264921592,37.1346220794575,255970.368559595,0.0,1.0
2023-08-10,41.14,41.88,41.09,41.64,104282,37.5360774532895,38.2112524001887,37.4904575244449,37.9922767417349,114294.347493788,0.0,1.0
2023-08-11,40.69,40.97,40.58,40.81,423814,37.1254980936886,37.380969695218,37.0251342502306,37.2349859229155,464505.327752941,0.0,1.0
2023-08-14,40.16,40.3,39.57,39.78,405931,36.6419268479365,36.7696626487012,36.1036116875709,36.2952153887179,444905.341022427,0.0,1.0
2023-08-15,39.57,39.79,39.43,39.64,118121,36.1036116875709,36.3043393744868,35.9758758868061,36.1674795879532,129462.060761336,0.0,1.0
2023-08-16,39.1,39.6,39.09,39.19,175078,35.6747843564322,36.1309836448776,35.6656603706633,35.7569002283523,191887.62941368,0.0,1.0
2023-08-17,38.8,39.37,38.75,39.26,227065,35.4010647833649,35.9211319721927,35.3554448545204,35.8207681287347,248866.017276969,0.0,1.0
2023-08-18,38.61,38.7,38.19,38.34,120015,35.2277090537556,35.3098249256758,34.8445016514615,34.9813614379951,131537.907927226,0.0,1.0
2023-08-21,39.04,39.13,38.77,39.06,180147,35.6200404418187,35.7021563137389,35.3736928260582,35.6382884133565,197443.315413623,0.0,1.0
2023-08-22,38.88,39.73,38.79,39.53,152475,35.4740566695162,36.2495954598734,35.391940797596,36.0671157444952,167114.464951912,0.0,1.0
2023-08-23,40.26,40.34,39.71,39.72,134254,36.7331667056255,36.8061585917768,36.2313474883356,36.2404714741045,147144.026087254,0.0,1.0
2023-08-24,39.56,40.11,39.56,39.89,180174,36.094487701802,36.5963069190919,36.094487701802,36.3955792321759,197472.907743865,0.0,1.0
2023-08-25,40.1,40.37,39.66,40.27,158720,36.587182933323,36.8335305490835,36.185727559491,36.7422906913945,173959.061335743,0.0,1.0
2023-08-28,40.61,40.72,40.155,40.19,139803,37.0525062075373,37.1528700509953,36.637364855052,36.6692988052432,153225.797958171,0.0,1.0
2023-08-29,40.81,40.87,40.2,40.37,80667,37.2349859229155,37.289729837529,36.6784227910121,36.8335305490835,88412.0186540475,0.0,1.0
2023-08-30,40.26,40.86,40.14,40.66,133211,36.7331667056255,37.2806058517601,36.6236788763986,37.0981261363819,146000.885330114,0.0,1.0
2023-08-31,39.11,39.78,39.06,39.73,220171,35.6839083422011,36.2952153887179,35.6382884133565,36.2495954598734,241310.10895509,0.0,1.0
2023-09-01,39.4,40.08,39.33,39.84,320169,35.9485039294994,36.5689349617852,35.8846360291171,36.3499593033314,350909.140050426,0.0,1.0
2023-09-05,38.58,38.72,38.44,38.72,160523,35.2003370964489,35.3280728972136,35.0726012956842,35.3280728972136,175935.171388593,0.0,1.0
2023-09-06,38.46,38.505,38.21,38.27,282089,35.090849267222,35.1319072031821,34.8627496229993,34.9174935376128,309172.994286407,0.0,1.0
2023-09-07,38.02,38.33,37.92,38.33,88861,34.68939389339,34.9722374522262,34.598154035701,34.9722374522262,97392.7428764838,0.0,1.0
2023-09-08,38.43,38.62,38.355,38.39,100320,35.0634773099153,35.2368330395245,34.9950474166485,35.0269813668397,109951.947033781,0.0,1.0
2023-09-11,39.23,39.47,39.1,39.33,191341,35.793396171428,36.0123718298818,35.6747843564322,35.8846360291171,209712.076329652,0.0,1.0
2023-09-12,39.11,39.17,38.5454,38.69,113211,35.6839083422011,35.7386522568145,35.1687681056885,35.3007009399069,124080.640706154,0.0,1.0
2023-09-13,39.0,39.04,38.595,38.77,157609,35.5835444987431,35.6200404418187,35.2140230751023,35.3736928260582,172741.391746882,0.0,1.0
2023-09-14,38.67,38.87,38.47,38.58,155660,35.2824529683691,35.4649326837473,35.0999732529909,35.2003370964489,170605.263908278,0.0,1.0
2023-09-15,38.58,38.83,38.44,38.72,212804,35.2003370964489,35.4284367406716,35.0726012956842,35.3280728972136,233235.786847855,0.0,1.0
2023-09-18,38.32,38.46,38.11,38.32,79911,34.9631134664573,35.090849267222,34.7715097653102,34.9631134664573,87583.4334072618,0.0,1.0
2023-09-19,38.49,38.57,38.37,38.46,55353,35.1182212245287,35.19121311068,35.0087333953018,35.090849267222,60667.5650335019,0.0,1.0
2023-09-20,39.19,39.86,39.13,39.28,275763,35.7569002283523,36.3682072748692,35.7021563137389,35.8390161002725,302239.620911849,0.0,1.0
2023-09-21,38.23,38.68,38.19,38.36,259799,34.8809975945371,35.291576954138,34.8445016514615,34.9996094095329,284742.881653004,0.0,1.0
2023-09-22,38.71,39.61,38.69,39.15,151468,35.3189489114447,36.1401076306465,35.3007009399069,35.7204042852767,166010.780635096,0.0,1.0
2023-09-25,38.37,38.56,38.1981,38.35,269852,35.0087333953018,35.1820891249111,34.8518920799343,34.990485423764,295761.092613238,0.0,1.0
2023-09-26,37.73,38.13,37.69,38.02,251920,34.4247983060917,34.789757736848,34.3883023630161,34.68939389339,276107.401283395,0.0,1.0
2023-09-27,37.34,37.74,37.06,37.74,158636,34.0689628611043,34.4339222918606,33.8134912595748,34.4339222918606,173866.996308323,0.0,1.0
2023-09-28,37.82,37.92,37.34,37.46,241238,34.5069141780119,34.598154035701,34.0689628611043,34.1784506903312,264399.798629738,0.0,1.0
2023-09-29,37.62,38.27,37.515,38.27,129041,34.3244344626337,34.9174935376128,34.2286326120602,34.9174935376128,141430.514326019,0.0,1.0
2023-10-02,36.58,37.04,36.45,37.04,145432,33.3755399426672,33.795243288037,33.2569281276714,33.795243288037,159395.250807585,0.0,1.0
2023-10-03,36.27,36.49,36.125,36.34,342399,33.0926963838311,33.2934240707471,32.9603985901819,33.1565642842134,375273.491949957,0.0,1.0
2023-10-04,36.15,36.2936,35.76,36.22,271821,32.9832085546042,33.1142289902457,32.6273731096167,33.0470764549865,297919.140696466,0.0,1.0
2023-10-05,36.15,36.215,35.77,35.85,242818,32.9832085546042,33.0425144621021,32.6364970953856,32.7094889815369,266131.497955031,0.0,1.0
2023-10-06,36.97,37.095,36.0,36.13,233726,33.7313753876547,33.845425209766,32.8463487680705,32.9649605830663,256166.554748979,0.0,1.0
2023-10-09,37.0,37.03,36.46,36.62,133563,33.7587473449614,33.7861193022681,33.2660521134403,33.4120358857429,146386.681635496,0.0,1.0
2023-10-10,38.61,38.67,37.97,38.08,482093,35.2277090537556,35.2824529683691,34.6437739645455,34.7441378080035,528379.824574928,0.0,1.0
2023-10-11,39.25,39.41,39.01,39.15,286404,35.8116441429658,35.9576279152683,35.592668484512,35.7204042852767,313902.287064026,0.0,1.0
2023-10-12,38.34,39.18,38.16,39.18,443955,34.9813614379951,35.7477762425834,34.8171296941548,35.7477762425834,486580.110101499,0.0,1.0
2023-10-13,38.47,38.92,38.43,38.92,266084,35.0999732529909,35.5105526125918,35.0634773099153,35.5105526125918,291631.318526083,0.0,1.0
2023-10-16,39.16,39.26,38.82,39.01,325162,35.7295282710456,35.8207681287347,35.4193127549027,35.592668484512,356381.529120798,0.0,1.0
2023-10-17,39.01,39.27,38.59,38.59,147279,35.592668484512,35.8298921145036,35.2094610822178,35.2094610822178,161419.585398607,0.0,1.0
2023-10-18,38.0,38.51,37.91,38.51,99375,34.6711459218522,35.1364691960666,34.589030049932,35.1364691960666,108916.215475299,0.0,1.0
2023-10-19,37.71,38.06,37.53,37.69,221572,34.4065503345539,34.7258898364657,34.2423185907135,34.3883023630161,242845.622090999,0.0,1.0
2023-10-20,37.14,37.55,37.11,37.35,144348,33.8864831457261,34.2605665622513,33.8591111884194,34.0780868468732,158207.173548966,0.0,1.0
2023-10-23,37.39,37.7,37.16,37.49,341952,34.1145827899488,34.397426348785,33.9047311172639,34.2058226476379,374783.574482612,0.0,1.0
2023-10-24,37.31,37.46,36.99,36.99,128299,34.0415909037975,34.1784506903312,33.7496233591925,33.7496233591925,140617.27325047,0.0,1.0
2023-10-25,36.8,37.23,36.77,37.1,248322,33.5762676295832,33.9685990176463,33.5488956722765,33.8499872026505,272163.949275545,0.0,1.0
2023-10-26,37.04,37.26,36.89,36.92,202155,33.795243288037,33.995970974953,33.6583835015034,33.6857554588101,221564.352597828,0.0,1.0
2023-10-27,37.04,37.53,36.89,37.42,173098,33.795243288037,34.2423185907135,33.6583835015034,34.1419547472555,189717.525195908,0.0,1.0
2023-10-30,37.27,37.65,37.211,37.64,184223,34.0050949607219,34.3518064199404,33.9512634446853,34.3426824341715,201910.661267986,0.0,1.0
2023-10-31,37.39,37.55,37.0,37.42,151934,34.1145827899488,34.2605665622513,33.7587473449614,34.1419547472555,166521.522334834,0.0,1.0
2023-11-01,37.84,37.85,37.37,37.46,215767,34.5251621495497,34.5342861353186,34.096334818411,34.1784506903312,236483.271088894,0.0,1.0
2023-11-02,39.07,39.09,38.42,38.68,225521,35.6474123991254,35.6656603706633,35.0543533241464,35.291576954138,247173.774392,0.0,1.0
2023-11-03,40.53,40.76,39.95,39.95,445565,36.9795143213861,37.189365994071,36.4503231467894,36.4503231467894,488344.689793728,0.0,1.0
2023-11-06,40.23,40.52,40.1,40.47,570475,36.7057947483188,36.9703903356172,36.587182933323,36.9247704067726,625247.577592668,0.0,1.0
2023-11-07,39.36,39.47,39.0203,39.35,152835,35.9120079864238,36.0123718298818,35.602066189854,35.9028840006549,167509.029355143,0.0,1.0
2023-11-08,39.31,39.57,39.18,39.19,241919,35.8663880575792,36.1036116875709,35.7477762425834,35.7569002283523,265146.182959184,0.0,1.0
2023-11-09,38.58,39.24,38.55,39.09,103544,35.2003370964489,35.8025201571969,35.1729651391422,35.6656603706633,113485.490467164,0.0,1.0
2023-11-10,38.69,38.71,38.31,38.47,78746,35.3007009399069,35.3189489114447,34.9539894806884,35.0999732529909,86306.5791579161,0.0,1.0
2023-11-13,38.57,38.77,38.32,38.47,465050,35.19121311068,35.3736928260582,34.9631134664573,35.0999732529909,509700.488118621,0.0,1.0
2023-11-14,40.78,40.92,39.95,39.95,176881,37.2076139656088,37.3353497663735,36.4503231467894,36.4503231467894,193863.73946653,0.0,1.0
2023-11-15,41.4,41.59,41.23,41.44,173563,37.7733010832811,37.9466568128904,37.6181933252097,37.8097970263567,190227.170883415,0.0,1.0
2023-11-16,40.25,40.68,40.07,40.07,379352,36.7240427198566,37.1163741079197,36.5598109760163,36.5598109760163,415774.431929416,0.0,1.0
2023-11-17,40.34,40.42,40.21,40.3,92850,36.8061585917768,36.8791504779281,36.687546776781,36.7696626487012,101764.735666732,0.0,1.0
2023-11-20,40.64,40.73,40.14,40.14,171930,37.0798781648441,37.1619940367642,36.6236788763986,36.6236788763986,188437.382909869,0.0,1.0
2023-11-21,39.93,40.37,39.82,40.26,116637,36.4320751752516,36.8335305490835,36.3317113317936,36.7331667056255,127835.578610239,0.0,1.0
2023-11-22,39.53,39.74,39.4,39.74,210841,36.0671157444952,36.2587194456423,35.9485039294994,36.2587194456423,231084.314838013,0.0,1.0
2023-11-24,40.26,40.289,39.76,39.86,116152,36.7331667056255,36.7596262643554,36.2769674171801,36.3682072748692,127304.012678108,0.0,1.0
2023-11-27,40.58,40.64,40.28,40.41,92551,37.0251342502306,37.0798781648441,36.7514146771634,36.8700264921592,101437.028009604,0.0,1.0
2023-11-28,41.06,41.13,40.45,40.56,156235,37.4630855671382,37.5269534675206,36.9065224352348,37.0068862786928,171235.470941216,0.0,1.0
2023-11-29,40.5,41.01,40.41,40.82,99481,36.9521423640794,37.4174656382937,36.8700264921592,37.2441099086844,109032.392771806,0.0,1.0
2023-11-30,40.44,40.47,40.135,40.36,314637,36.8973984494659,36.9247704067726,36.6191168835142,36.8244065633146,344846.000387439,0.0,1.0
2023-12-01,40.8,40.85,40.15,40.27,124719,37.2258619371466,37.2714818659911,36.6328028621676,36.7422906913945,136693.549462781,0.0,1.0
2023-12-04,40.25,40.55,40.0225,40.36,617831,36.7240427198566,36.9977622929239,36.516472043614,36.8244065633146,677150.33281328,0.0,1.0
2023-12-05,39.7,39.81,39.39,39.63,296869,36.2222235025667,36.3225873460247,35.9393799437305,36.1583556021843,325372.055063513,0.0,1.0
2023-12-06,39.71,40.19,39.67,40.08,198360,36.2313474883356,36.6692988052432,36.1948515452599,36.5689349617852,217404.986180431,0.0,1.0
2023-12-07,39.86,39.94,39.5,39.7,186680,36.3682072748692,36.4411991610205,36.0397437871885,36.2222235025667,204603.563320039,0.0,1.0
2023-12-08,39.22,39.5,38.96,39.28,297270,35.7842721856591,36.0397437871885,35.5470485556674,35.8390161002725,325811.555968223,0.0,1.0
2023-12-11,39.34,39.35,38.86,38.89,111173,35.893760014886,35.9028840006549,35.4558086979784,35.4831806552851,121846.967778973,0.0,1.0
2023-12-12,39.03,39.07,38.7108,38.92,132104,35.6109164560498,35.6474123991254,35.3196788303062,35.5105526125918,144787.599790178,0.0,1.0
2023-12-13,40.05,40.12,38.33,38.7,450970,36.5415630044785,36.6054309048608,34.9722374522262,35.3098249256758,494268.635903352,0.0,1.0
2023-12-14,42.05,42.21,41.62,41.62,246349,38.3663601582602,38.5123439305627,37.9740287701971,37.9740287701971,270001.517143391,0.0,1.0
2023-12-15,41.83,42.22,41.72,42.06,136329,38.1656324713442,38.5214679163316,38.0652686278862,38.3754841440291,149418.251466989,0.0,1.0
2023-12-18,40.58,41.0529,40.3805,40.79,162460,37.0251342502306,37.4566075372423,36.8431107341409,37.2167379513777,178058.147080424,0.0,1.0
2023-12-19,41.52,41.63,41.05,41.06,185755,37.882788912508,37.983152755966,37.4539615813693,37.4630855671382,203589.752006181,0.0,1.0
2023-12-20,40.55,41.39,40.39,41.17,102181,37.4595272126884,38.2355075544555,37.3117214333041,38.0322746078022,110611.101055128,0.5061,1.0
2023-12-21,41.31,41.41,41.0,41.24,70421,38.1616046647634,38.2539832768785,37.8752309672065,38.0969396362828,76230.8486646558,0.0,1.0
2023-12-22,40.75,40.96,40.5459,40.73,220965,37.6442844369186,37.8382795223604,37.4557396895916,37.6258087144956,239194.976998135,0.0,1.0
2023-12-26,40.97,40.99,40.62,40.93,91876,37.8475173835719,37.865993105995,37.5241922411689,37.8105659387259,99455.9215562676,0.0,1.0
2023-12-27,41.97,42.08,41.6,41.6,273803,38.7713035047233,38.87291997805,38.4295026398973,38.4295026398973,296392.19915833,0.0,1.0
2023-12-28,40.94,41.5,40.86,41.49,178221,37.8198037999374,38.3371240277822,37.7459009102453,38.3278861665707,192924.526488741,0.0,1.0
2023-12-29,41.79,42.0,41.65,41.65,129722,38.6050220029161,38.7990170883579,38.4756919459549,38.4756919459549,140424.278986048,0.0,1.0
2024-01-02,40.83,41.19,40.75,41.03,175972,37.7181873266107,38.0507503302252,37.6442844369186,37.902944550841,190489.980278849,0.0,1.0
2024-01-03,39.77,40.0,39.53,39.75,283317,36.7389740381903,36.9514448460551,36.517265369114,36.7204983157673,306691.119852377,0.0,1.0
2024-01-04,39.54,39.77,39.46,39.57,165301,36.5265032303255,36.7389740381903,36.4526003406334,36.55421681396,178938.605176244,0.0,1.0
2024-01-05,39.67,40.1,39.4,39.51,144968,36.6465954260751,37.0438234581702,36.3971731733643,36.4987896466909,156928.099135454,0.0,1.0
2024-01-08,39.86,39.94,39.3155,39.32,133324,36.8221147890939,36.896017678786,36.319113246127,36.3232702836722,144323.449927814,0.0,1.0
2024-01-09,39.35,39.65,39.28,39.64,49958,36.3509838673067,36.6281197036521,36.2863188388261,36.6188818424406,54079.6174094215,0.0,1.0
2024-01-10,39.04,39.12,38.96,39.1,203940,36.0646101697498,36.1385130594419,35.9907072800577,36.1200373370189,220765.386414136,0.0,1.0
2024-01-11,39.32,39.47,38.9,39.45,109302,36.3232702836722,36.4618382018449,35.9352801127886,36.4433624794218,118319.595301745,0.0,1.0
2024-01-12,39.59,39.99,39.501,39.68,95103,36.572692536383,36.9422069848436,36.4904755716006,36.6558332872867,102949.154379443,0.0,1.0
2024-01-16,38.0,38.7,37.92,38.7,176557,35.1038726037523,35.7505228885583,35.0299697140602,35.7505228885583,191123.24374385,0.0,1.0
2024-01-17,37.32,37.36,36.99,37.36,821648,34.4756980413694,34.5126494862155,34.1708486213895,34.5126494862155,889435.315369238,0.0,1.0
2024-01-18,37.87,37.8999,37.66,37.75,91488,34.9837804080027,35.0114016130251,34.7897853225609,34.8729260734645,99035.9109162326,0.0,1.0
2024-01-19,38.11,38.17,37.595,37.85,249654,35.205489077079,35.2609162443481,34.729739224686,34.9653046855796,270250.866822765,0.0,1.0
2024-01-22,37.37,37.53,37.14,37.24,65583,34.521887347427,34.6696931268112,34.3094165395622,34.4017951516773,70993.7056840163,0.0,1.0
2024-01-23,38.36,38.4,37.9801,38.05,116365,35.4364356073668,35.4733870522129,35.0854892599414,35.1500619098099,125965.304452687,0.0,1.0
2024-01-24,38.89,39.39,38.77,39.33,114580,35.9260422515771,36.3879353121528,35.8151879170389,36.3325081448837,124033.039008197,0.0,1.0
2024-01-25,38.96,39.13,38.6601,39.13,45804,35.9907072800577,36.1477509206534,35.7136638223244,36.1477509206534,49582.9055570908,0.0,1.0
2024-01-26,39.63,39.78,39.4529,39.65,64819,36.6096439812291,36.7482118994018,36.4460414591732,36.6281197036521,70166.6744237418,0.0,1.0
2024-01-29,39.33,39.39,38.98,39.39,65064,36.3325081448837,36.3879353121528,36.0091830024807,36.3879353121528,70431.8873278874,0.0,1.0
2024-01-30,39.3,39.31,38.97,39.22,51418,36.3047945612491,36.3140324224606,35.9999451412692,36.230891671557,55660.0698177997,0.0,1.0
2024-01-31,39.22,39.82,39.04,39.56,93096,36.230891671557,36.7851633442478,36.0646101697498,36.5449789527485,100776.573568748,0.0,1.0
2024-02-01,39.94,40.03,39.43,39.46,242376,36.896017678786,36.9791584296896,36.4248867569988,36.4526003406334,262372.419817165,0.0,1.0
2024-02-02,39.01,39.3,38.86,39.3,278702,36.0368965861152,36.3047945612491,35.8983286679425,36.3047945612491,301695.374739593,0.0,1.0
2024-02-05,38.55,38.66,38.255,38.66,126407,35.6119549703856,35.7135714437122,35.3394380646459,35.7135714437122,136835.78601771,0.0,1.0
2024-02-06,39.59,39.62,38.99,39.06,105956,36.572692536383,36.6004061200176,36.0184208636922,36.0830858921728,114697.544782271,0.0,1.0
2024-02-07,39.11,39.22,38.9,39.14,198110,36.1292751982304,36.230891671557,35.9352801127886,36.1569887818649,214454.401797119,0.0,1.0
2024-02-08,38.45,38.7,38.36,38.7,63961,35.5195763582705,35.7505228885583,35.4364356073668,35.7505228885583,69237.8880084072,0.0,1.0
2024-02-09,38.35,38.39,38.07,38.38,68357,35.4271977461553,35.4641491910014,35.1685376322329,35.4549113297899,73996.5652599349,0.0,1.0
2024-02-12,38.6,38.775,38.24,38.24,70902,35.6581442764432,35.8198068476447,35.3255812728287,35.3255812728287,76751.5319581008,0.0,1.0
2024-02-13,37.5,37.99,37.21,37.99,124443,34.6419795431767,35.0946347425408,34.3740815680428,35.0946347425408,134709.752777946,0.0,1.0
2024-02-14,37.89,37.92,37.65,37.75,123129,35.0022561304257,35.0299697140602,34.7805474613494,34.8729260734645,133287.345610406,0.0,1.0
2024-02-15,38.17,38.25,37.97,38.03,127149,35.2609162443481,35.3348191340402,35.0761590201178,35.1315861873869,137639.002241694,0.0,1.0
2024-02-16,38.66,38.85,38.34,38.35,76623,35.7135714437122,35.889090806731,35.4179598849438,35.4271977461553,82944.5238953143,0.0,1.0
2024-02-20,38.27,38.32,38.0906,38.25,132206,35.3532948564632,35.3994841625208,35.1875676263287,35.3348191340402,143113.21308359,0.0,1.0
2024-02-21,38.27,38.48,38.06,38.35,260097,35.3532948564632,35.547289941905,35.1592997710214,35.4271977461553,281555.431549268,0.0,1.0
2024-02-22,38.34,38.42,38.05,38.34,167700,35.4179598849438,35.4918627746359,35.1500619098099,35.4179598849438,181535.526633572,0.0,1.0
2024-02-23,38.09,38.18,37.72,37.83,159625,35.187013354656,35.2701541055596,34.84521248983,34.9468289631566,172794.325813261,0.0,1.0
2024-02-26,37.73,37.81,37.5641,37.62,101439,34.8544503510415,34.9283532407336,34.7011942335425,34.7528338777148,109807.884831144,0.0,1.0
2024-02-27,37.72,37.89,37.68,37.78,59725,34.84521248983,35.0022561304257,34.8082610449839,34.900639657099,64652.4110208114,0.0,1.0
2024-02-28,36.9,37.2,36.71,37.16,139981,34.0877078704858,34.3648437068312,33.9121885074671,34.3278922619852,151529.663409028,0.0,1.0
2024-02-29,37.15,37.409,37.01,37.35,182602,34.3186544007737,34.5579150061519,34.1893243438125,34.5034116250039,197666.966215525,0.0,1.0
2024-03-01,38.05,38.13,37.36,37.62,315374,35.1500619098099,35.223964799502,34.5126494862155,34.7528338777148,341392.875232774,0.0,1.0
2024-03-04,37.98,38.0364,37.8,38.0,102306,35.0853968813293,35.1374984185623,34.9191153795221,35.1038726037523,110746.413761325,0.0,1.0
2024-03-05,37.74,38.09,37.6,38.07,89113,34.863688212253,35.187013354656,34.7343581552918,35.1685376322329,96464.9694984943,0.0,1.0
2024-03-06,39.02,39.18,38.69,38.69,235625,36.0461344473268,36.193940226711,35.7412850273468,35.7412850273468,255064.45118089,0.0,1.0
2024-03-07,39.14,39.16,38.625,38.76,126781,36.1569887818649,36.1754645042879,35.681238929472,35.8059500558274,137240.641634651,0.0,1.0
2024-03-08,38.94,39.1,38.82,39.02,143539,35.9722315576346,36.1200373370189,35.8613772230965,36.0461344473268,155381.204278213,0.0,1.0
2024-03-11,39.17,39.37,39.02,39.02,129848,36.1847023654995,36.3694595897297,36.0461344473268,36.0461344473268,140560.674193894,0.0,1.0
2024-03-12,38.99,39.08,38.72,38.96,92421,36.0184208636922,36.1015616145958,35.7689986109813,35.9907072800577,100045.884955285,0.0,1.0
2024-03-13,39.65,39.94,39.23,39.23,79400,36.6281197036521,36.896017678786,36.2401295327685,36.2401295327685,85950.6309761814,0.0,1.0
2024-03-14,38.76,39.17,38.64,39.17,88598,35.8059500558274,36.1847023654995,35.6950957212892,36.1847023654995,95907.4811489636,0.0,1.0
2024-03-15,38.32,38.89,38.21,38.86,298204,35.3994841625208,35.9260422515771,35.2978676891941,35.8983286679425,322806.321909587,0.0,1.0
2024-03-18,37.54,37.95,37.46,37.95,125710,34.6789309880227,35.0576832976948,34.6050280983306,35.0576832976948,136081.282367957,0.0,1.0
2024-03-19,37.58,37.67,37.35,37.47,39201,34.7158824328688,34.7990231837724,34.5034116250039,34.6142659595421,42435.1471649532,0.0,1.0
2024-03-20,38.8,38.87,37.8046,37.82,142676,35.8429015006734,35.907566529154,34.9233647956794,34.9375911019451,154447.005354631,0.0,1.0
2024-03-21,38.72,39.09,38.6,39.0,88681,35.7689986109813,36.1107994758073,35.6581442764432,36.0276587249037,95997.3287858784,0.0,1.0
2024-03-22,38.23,38.4,38.02,38.24,870526,35.3163434116172,35.4733870522129,35.1223483261754,35.3255812728287,942345.830997118,0.0,1.0
2024-03-25,38.33,38.7,38.21,38.21,105963,35.4087220237323,35.7505228885583,35.2978676891941,35.2978676891941,114705.122293817,0.0,1.0
2024-03-26,38.42,38.83,38.33,38.82,164307,35.4918627746359,35.870615084308,35.4087220237323,35.8613772230965,177862.598536567,0.0,1.0
2024-03-27,39.0,39.07,38.73,38.87,133123,36.0276587249037,36.0923237533843,35.7782364721928,35.907566529154,144105.867096249,0.0,1.0
2024-03-28,39.17,39.21,39.0,39.0,91932,36.1847023654995,36.2216538103455,36.0276587249037,36.0276587249037,99516.5416486435,0.0,1.0
2024-04-01,39.03,39.64,38.88,39.43,219609,36.0553723085383,36.6188818424406,35.9168043903656,36.4248867569988,237727.104761312,0.0,1.0
2024-04-02,39.44,39.7116,39.36,39.45,72381,36.4341246182103,36.685024928715,36.3602217285182,36.4433624794218,78352.551897821,0.0,1.0
2024-04-03,39.62,39.7529,39.26,39.29,89637,36.6004061200176,36.7231772955186,36.2678431164031,36.2955567000376,97032.2003628711,0.0,1.0
2024-04-04,39.68,40.49,39.575,40.34,79268,36.6558332872867,37.4041000454193,36.5588357445658,37.2655321272466,85807.7407584375,0.0,1.0
2024-04-05,40.26,40.42,39.76,39.97,110273,37.1916292375545,37.3394350169387,36.7297361769788,36.9237312624206,119370.704403482,0.0,1.0
2024-04-08,40.4,40.73,40.39,40.65,98873,37.3209592945156,37.6258087144956,37.3117214333041,37.5519058248035,107030.185598337,0.0,1.0
2024-04-09,41.17,41.38,40.89,41.26,93191,38.0322746078022,38.226269693244,37.7736144938798,38.1154153587058,100879.411225457,0.0,1.0
2024-04-10,40.14,40.56,39.99,40.25,429645,37.0807749030163,37.4687650738999,36.9422069848436,37.1823913763429,465091.421231252,0.0,1.0
2024-04-11,40.7,40.8,39.95,40.39,491959,37.5980951308611,37.6904737429762,36.9052555399975,37.3117214333041,532546.429022811,0.0,1.0
2024-04-12,39.6,40.29,39.44,40.28,303518,36.5819303975945,37.219342821189,36.4341246182103,37.2101049599775,328558.735675424,0.0,1.0
2024-04-15,38.97,39.75,38.925,39.75,169477,35.9999451412692,36.7204983157673,35.9583747658174,36.7204983157673,183459.132064865,0.0,1.0
2024-04-16,38.33,38.68,38.27,38.61,317857,35.4087220237323,35.7320471661353,35.3532948564632,35.6673821376547,344080.726828666,0.0,1.0
2024-04-17,38.31,38.75,38.155,38.65,212907,35.3902463013093,35.7967121946159,35.2470594525308,35.7043335825007,230472.178705867,0.0,1.0
2024-04-18,38.26,38.63,38.2,38.6,189724,35.3440569952517,35.6858578600777,35.2886298279826,35.6581442764432,205376.542963791,0.0,1.0
2024-04-19,38.4,38.5,38.14,38.14,100111,35.4733870522129,35.565765664328,35.2332026607135,35.2332026607135,108370.32264051,0.0,1.0
2024-04-22,38.32,38.515,38.2,38.27,111127,35.3994841625208,35.5796224561453,35.2886298279826,35.3532948564632,120295.160812218,0.0,1.0
2024-04-23,38.84,38.86,38.34,38.38,115729,35.8798529455195,35.8983286679425,35.4179598849438,35.4549113297899,125276.833403558,0.0,1.0
2024-04-24,38.77,38.95,38.57,38.78,108450,35.8151879170389,35.9814694188462,35.6304306928086,35.8244257782504,117397.303896308,0.0,1.0
2024-04-25,39.02,39.12,38.32,38.5,90870,36.0461344473268,36.1385130594419,35.3994841625208,35.565765664328,98366.9248967958,0.0,1.0
2024-04-26,40.04,40.18,39.8,39.82,587838,36.9883962909012,37.1177263478623,36.7666876218248,36.7851633442478,636335.604682323,0.0,1.0
2024-04-29,41.09,41.22,40.59,40.69,191515,37.9583717181101,38.0784639138598,37.4964786575344,37.5888572696495,207315.303418178,0.0,1.0
2024-04-30,40.12,40.755,40.09,40.61,200611,37.0622991805933,37.6489033675244,37.0345855969587,37.5149543799574,217161.738422704,0.0,1.0
2024-05-01,40.51,41.21,40.37,40.64,84930,37.4225757678423,38.0692260526483,37.2932457108811,37.542667963592,91936.865098326,0.0,1.0
2024-05-02,41.17,41.49,40.62,40.89,198186,38.0322746078022,38.3278861665707,37.5241922411689,37.7736144938798,214536.671922487,0.0,1.0
2024-05-03,41.57,41.63,41.315,41.63,75539,38.4017890562628,38.4572162235318,38.1662235953692,38.4572162235318,81771.0921071758,0.0,1.0
2024-05-06,41.75,42.0,41.6519,42.0,85054,38.56807055807,38.7990170883579,38.4774471395851,38.7990170883579,92071.0953028732,0.0,1.0
2024-05-07,41.47,41.71,41.31,41.66,665627,38.3094104441476,38.531119113224,38.1616046647634,38.4849298071664,720542.325501041,0.0,1.0
2024-05-08,41.44,41.52,41.12,41.12,47360,38.2816968605131,38.3555997502052,37.9860853017446,37.9860853017446,51267.278123828,0.0,1.0
2024-05-09,42.04,42.09,41.7,41.87,71786,38.8359685332039,38.8821578392615,38.5218812520124,38.6789248926082,77708.4634163244,0.0,1.0
2024-05-10,42.53,42.85,42.37,42.76,96031,39.2886237325681,39.5842352913365,39.1408179531839,39.5010945404329,103953.715910248,0.0,1.0
2024-05-13,42.95,43.16,42.76,43.0,94990,39.6766139034517,39.8706089888934,39.5010945404329,39.7228032095092,102826.831693041,0.0,1.0
2024-05-14,43.01,43.08,42.705,42.8,159028,39.7320410707207,39.7967060992013,39.4502863037696,39.5380459852789,172148.072328466,0.0,1.0
2024-05-15,43.79,43.86,43.275,43.49,104870,40.4525942452188,40.5172592736994,39.9768443928259,40.1754584088734,113521.947990833,0.0,1.0
2024-05-16,43.7,43.89,43.66,43.88,91855,40.3694534943152,40.544972857334,40.3325020494691,40.5357349961224,99433.1890216264,0.0,1.0
2024-05-17,43.89,43.98,43.48,43.65,107885,40.544972857334,40.6281136082376,40.1662205476619,40.3232641882576,116785.690464299,0.0,1.0
2024-05-20,44.14,44.22,43.76,43.92,60043,40.7759193876218,40.8498222773139,40.4248806615843,40.5726864409685,64996.646545376,0.0,1.0
2024-05-21,44.39,44.495,44.17,44.19,269717,41.0068659179096,41.1038634606305,40.8036329712563,40.8221086936794,291969.09741817,0.0,1.0
2024-05-22,43.42,44.17,43.32,44.15,152670,40.1107933803928,40.8036329712563,40.0184147682777,40.7851572488333,165265.526840474,0.0,1.0
2024-05-23,42.5,43.54,42.42,43.54,176272,39.2609101489335,40.221647714931,39.1870072592414,40.221647714931,190814.730773721,0.0,1.0
2024-05-24,42.88,43.14,42.72,42.8,145372,39.6119488749711,39.8521332664704,39.4641430955868,39.5380459852789,157365.429801882,0.0,1.0
2024-05-28,42.8,43.0,42.69,42.87,107714,39.5380459852789,39.7228032095092,39.4364295119523,39.6027110137595,116600.582682222,0.0,1.0
2024-05-29,42.37,42.66,42.2,42.64,210173,39.1408179531839,39.4087159283178,38.9837743125881,39.3902402058947,227512.619195931,0.0,1.0
2024-05-30,40.68,41.32,40.56,41.13,441172,37.579619408438,38.1708425259749,37.4687650738999,37.9953231629562,477569.417745893,0.0,1.0
2024-05-31,40.59,40.8701,40.13,40.76,295807,37.4964786575344,37.7552311500689,37.0715370418048,37.6535222981301,320211.565455558,0.0,1.0
2024-06-03,41.7,41.72,41.21,41.27,440416,38.5218812520124,38.5403569744355,38.0692260526483,38.1246532199173,476751.046498815,0.0,1.0
2024-06-04,40.7,41.11,40.5,41.11,378267,37.5980951308611,37.9768474405331,37.4133379066308,37.9768474405331,409474.651479435,0.0,1.0
2024-06-05,40.24,40.27,39.78,40.24,550668,37.1731535151314,37.200867098766,36.7482118994018,37.1731535151314,596099.018367656,0.0,1.0
2024-06-06,40.36,40.48,40.0,40.03,262902,37.2840078496696,37.3948621842078,36.9514448460551,36.9791584296896,284591.848676323,0.0,1.0
2024-06-07,39.87,40.2,39.7701,40.18,150196,36.8313526503054,37.1362020702854,36.7390664168024,37.1177263478623,162587.417759427,0.0,1.0
2024-06-10,40.21,40.3,39.895,40.01,150246,37.1454399314969,37.2285806824005,36.8544473033342,36.9606827072666,162641.542841906,0.0,1.0
2024-06-11,39.91,39.95,39.55,39.82,414728,37.4471096796478,37.4846412353278,37.1093256785285,37.362663679368,442004.593187489,0.626558,1.0
2024-06-12,40.84,41.18,40.69,40.86,339091,38.3197183492062,38.6387365724855,38.1789750154064,38.3384841270461,361392.959984709,0.0,1.0
2024-06-13,40.38,40.85,40.09,40.79,128340,37.888105458887,38.3291012381261,37.6160016802075,38.2728039046062,136780.900951183,0.0,1.0
2024-06-14,41.31,41.36,40.82,41.2,269733,38.7607141284453,38.8076285730452,38.3009525713662,38.6575023503255,287473.295591908,0.0,1.0
2024-06-17,41.76,41.835,41.385,41.63,153398,39.1829441298445,39.2533157967444,38.8310857953452,39.0609665738847,163486.961540514,0.0,1.0
2024-06-18,44.13,44.1599,43.3,43.42,557812,41.4066888038802,41.4347436417509,40.6279090235217,40.7405036905615,594499.204623511,0.0,1.0
2024-06-20,44.17,44.37,43.88,44.14,339468,41.4442203595601,41.6318781379598,41.1721165808807,41.4160716928002,361794.755213466,0.0,1.0
2024-06-21,44.26,44.69,44.155,44.69,159237,41.52866635984,41.9321305833992,41.4301460261802,41.9321305833992,169709.991621969,0.0,1.0
2024-06-24,43.98,44.3299,43.76,43.84,215374,41.2659454700805,41.5942527533906,41.0595219138409,41.1345850252007,229539.112992521,0.0,1.0
2024-06-25,43.22,43.51,43.01,43.41,268324,40.5528459121618,40.8249496908413,40.3558052448422,40.7311208016415,285971.6258908,0.0,1.0
2024-06-26,43.36,43.4,42.93,43.19,295657,40.6842063570416,40.7217379127215,40.2807421334824,40.5246972454019,315102.312860557,0.0,1.0
2024-06-27,42.2,42.615,41.96,42.43,368699,39.5957912423237,39.9851811325029,39.3706019082441,39.8115976874833,392948.273334894,0.0,1.0
2024-06-28,43.32,43.6194,43.18,43.57,148612,40.6466748013617,40.9275984956259,40.5153143564819,40.8812470243612,158386.187097999,0.0,1.0
2024-07-01,43.18,44.13,42.99,43.94,345285,40.5153143564819,41.4066888038802,40.3370394670023,41.2284139144005,367994.338358495,0.0,1.0
2024-07-02,42.48,42.53,42.14,42.42,371524,39.8585121320832,39.9054265766831,39.5394939088038,39.8022147985633,395959.073125973,0.0,1.0
2024-07-03,43.46,43.8889,43.23,43.23,114748,40.7780352462414,41.1804673520194,40.5622288010818,40.5622288010818,122294.957319202,0.0,1.0
2024-07-05,44.32,44.4,43.75,44.34,354935,41.5849636933599,41.6600268047197,41.0501390249209,41.6037294711998,378279.017290853,0.0,1.0
2024-07-08,44.32,44.47,44.205,44.37,176208,41.5849636933599,41.7257070271596,41.4770604707801,41.6318781379598,187797.171535032,0.0,1.0
2024-07-09,44.11,44.35,44.0,44.05,67902,41.3879230260402,41.6131123601198,41.2847112479204,41.3316256925203,72367.9035093287,0.0,1.0
2024-07-10,44.37,44.49,44.18,44.45,162139,41.6318781379598,41.7444728049996,41.4536032484801,41.7069412493196,172802.85569054,0.0,1.0
2024-07-11,44.74,45.01,44.62,45.01,145685,41.9790450279991,42.2323830288386,41.8664503609593,42.2323830288386,155266.67878349,0.0,1.0
2024-07-12,45.1,45.36,44.94,44.94,117661,42.3168290291185,42.560784141038,42.1667028063987,42.1667028063987,125399.544855985,0.0,1.0
2024-07-15,44.35,44.6299,44.06,44.37,300387,41.6131123601198,41.8757394209901,41.3410085814403,41.6318781379598,320143.40419217,0.0,1.0
2024-07-16,45.07,45.13,44.525,44.53,155541,42.2886803623585,42.3449776958784,41.7773129162195,41.7820043606795,165770.906302384,0.0,1.0
2024-07-17,43.94,44.25,43.63,44.18,492121,41.2284139144005,41.51928347092,40.9375443578811,41.4536032484801,524487.718225006,0.0,1.0
2024-07-18,43.35,44.17,43.3,44.17,154664,40.6748234681216,41.4442203595601,40.6279090235217,41.4442203595601,164836.226154853,0.0,1.0
2024-07-19,43.27,43.51,43.17,43.24,143661,40.5997603567618,40.8249496908413,40.5059314675619,40.5716116900018,153109.560632288,0.0,1.0
2024-07-22,43.87,43.97,43.5101,43.85,260980,41.1627336919607,41.2565625811605,40.8250435197305,41.1439679141207,278144.612203831,0.0,1.0
2024-07-23,43.56,43.7428,43.27,43.51,162778,40.8718641354412,41.0433833448985,40.5997603567618,40.8249496908413,173483.882616734,0.0,1.0
2024-07-24,43.27,43.87,43.2517,43.78,133455,40.5997603567618,41.1627336919607,40.5825896700382,41.0782876916808,142232.313670252,0.0,1.0
2024-07-25,43.5,43.95,43.05,43.14,222997,40.8155668019213,41.2377968033205,40.3933368005221,40.477782800802,237663.476464166,0.0,1.0
2024-07-26,43.87,44.15,43.81,43.99,167683,41.1627336919607,41.4254545817202,41.1064363584408,41.2753283590005,178711.483669918,0.0,1.0
2024-07-29,43.49,43.66,43.24,43.66,96404,40.8061839130014,40.965693024641,40.5716116900018,40.965693024641,102744.475419182,0.0,1.0
2024-07-30,44.14,44.22,43.86,43.95,123559,41.4160716928002,41.49113480416,41.1533508030407,41.2377968033205,131685.455357856,0.0,1.0
2024-07-31,45.51,45.69,45.24,45.39,119549,42.7015274748377,42.8704194753974,42.4481894739982,42.5889328077979,127411.71830928,0.0,1.0
2024-08-01,44.5,45.312,44.27,45.29,237876,41.7538556939195,42.5157462742221,41.53804924876,42.4951039185981,253521.065877074,0.0,1.0
2024-08-02,43.89,44.45,43.69,44.45,218737,41.1814994698006,41.7069412493196,40.993841691401,41.7069412493196,233123.296956202,0.0,1.0
2024-08-05,42.72,43.06,41.71,41.95,149376,40.0837014661628,40.4027196894421,39.1360296852446,39.3612190193241,159200.435253887,0.0,1.0
2024-08-06,42.59,43.08,42.1003,42.23,121840,39.961723910203,40.4214854672821,39.5022438397915,39.6239399090836,129853.397007107,0.0,1.0
2024-08-07,42.64,43.78,42.62,43.7,320847,40.0086383548029,41.0782876916808,39.9898725769629,41.003224580321,341949.055068445,0.0,1.0
2024-08-08,43.85,43.99,43.4809,43.54,127315,41.1439679141207,41.2753283590005,40.7976454840842,40.8530983576013,135688.486867694,0.0,1.0
2024-08-09,44.15,44.2,43.76,44.07,68993,41.4254545817202,41.4723690263201,41.0595219138409,41.3503914703603,73530.6584020957,0.0,1.0
2024-08-12,43.91,44.24,43.86,44.14,123524,41.2002652476406,41.509900582,41.1533508030407,41.4160716928002,131648.153413542,0.0,1.0
2024-08-13,44.82,44.9,44.305,44.35,83104,42.054108139359,42.1291712507188,41.5708893599799,41.6131123601198,88569.7365797655,0.0,1.0
2024-08-14,45.27,45.43,45.02,45.33,136163,42.4763381407581,42.6264643634779,42.2417659177586,42.532635474278,145118.418390338,0.0,1.0
2024-08-15,46.0,46.13,45.86,45.99,197349,43.1612890319168,43.2832665878766,43.0299285870371,43.1519061429968,210328.61167068,0.0,1.0
2024-08-16,46.9,46.97,46.45,46.45,179329,44.0057490347152,44.0714292571551,43.583519033316,43.583519033316,191123.439198026,0.0,1.0
2024-08-19,47.93,47.98,47.14,47.23,107055,44.9721865934733,45.0191010380732,44.2309383687948,44.3153843690746,114095.989958929,0.0,1.0
2024-08-20,47.28,47.42,47.01,47.42,64725,44.3622988136745,44.4936592585543,44.108960812835,44.4936592585543,68981.9527354319,0.0,1.0
2024-08-21,47.54,47.69,46.98,47.23,52578,44.606253925594,44.7469972593938,44.080812146075,44.3153843690746,56036.0465187105,0.0,1.0
2024-08-22,46.38,47.06,46.27,47.0,193858,43.5178388108761,44.1558752574349,43.4146270327563,44.099577923915,206608.009167792,0.0,1.0
2024-08-23,47.79,47.85,46.78,46.98,106682,44.8408261485936,44.8971234821135,43.8931543676754,44.080812146075,113698.457809522,0.0,1.0
2024-08-26,47.55,47.85,47.49,47.65,81948,44.615636814514,44.8971234821135,44.5593394809941,44.7094657037138,87337.7066475577,0.0,1.0
2024-08-27,47.85,47.88,47.455,47.48,74752,44.8971234821135,44.9252721488734,44.5264993697742,44.5499565920741,79668.4268965469,0.0,1.0
2024-08-28,47.08,47.4325,46.922,47.27,135883,44.1746410352749,44.5053878697042,44.0263913903391,44.3529159247545,144820.002835824,0.0,1.0
2024-08-29,47.31,47.7094,47.31,47.49,89829,44.3904474804345,44.7652000638985,44.3904474804345,44.5593394809941,95737.0387372901,0.0,1.0
2024-08-30,46.96,47.315,46.66,47.25,122690,44.0620463682351,44.3951389248944,43.7805597006356,44.3341501469146,130759.301369025,0.0,1.0
2024-09-03,45.49,46.23,45.38,46.09,829967,42.6827616969977,43.3770954770764,42.5795499188779,43.2457350321967,884553.794761966,0.0,1.0
2024-09-04,45.64,46.05,45.46,45.46,172405,42.8235050307975,43.2082034765167,42.6546130302378,42.6546130302378,183744.048842829,0.0,1.0
2024-09-05,46.25,46.445,46.12,46.27,252559,43.3958612549164,43.578827588856,43.2738836989566,43.4146270327563,269169.764401822,0.0,1.0
2024-09-06,45.38,46.3,45.31,46.22,199247,42.5795499188779,43.4427756995163,42.5138696964381,43.3677125881564,212351.44282235,0.0,1.0
2024-09-09,45.62,45.86,45.26,45.7,90056,42.8047392529575,43.0299285870371,42.4669552518382,42.8798023643174,95978.9684904141,0.0,1.0
2024-09-10,45.49,45.555,45.18,45.54,104934,42.6827616969977,42.7437504749776,42.3918921404783,42.7296761415977,111835.492133485,0.0,1.0
2024-09-11,45.78,45.8,44.7,45.08,115602,42.9548654756772,42.9736312535172,41.9415134723192,42.2980632512785,123205.12476047,0.0,1.0
2024-09-12,46.25,46.32,45.46,45.46,191010,43.3958612549164,43.4615414773562,42.6546130302378,42.6546130302378,203572.696670449,0.0,1.0
2024-09-13,46.37,46.52,46.2,46.46,261677,43.5084559219561,43.6491992557559,43.3489468103165,43.592901922236,278887.453780604,0.0,1.0
2024-09-16,46.77,46.85,46.401,46.73,83387,43.8837714787554,43.9588345901153,43.5375428776081,43.8462399230755,88871.3494437924,0.0,1.0
2024-09-17,47.2,47.59,47.0169,47.21,399379,44.2872357023147,44.6531683701939,44.1154350061898,44.2966185912346,425646.091950931,0.0,1.0
2024-09-18,47.22,48.18,47.06,47.09,175559,44.3060014801546,45.2067588164729,44.1558752574349,44.1840239241949,187105.486910463,0.0,1.0
2024-09-19,48.14,48.48,48.01,48.35,113580,45.169227260793,45.4882454840723,45.0472497048332,45.3662679281126,121050.138148943,0.0,1.0
2024-09-20,48.45,48.52,48.0245,48.38,98658,45.4600968173124,45.5257770397523,45.0608548937672,45.3944165948725,105146.72063302,0.0,1.0
2024-09-23,49.41,49.7699,49.335,49.51,183380,46.3608541536306,46.6985443258608,46.2904824867308,46.4546830428305,195440.872809942,0.0,1.0
2024-09-24,50.68,50.74,49.945,50.31,161107,47.5524810464684,47.6087783799883,46.8628387108497,47.205314156429,171702.981218188,0.0,1.0
2024-09-25,50.21,50.88,50.16,50.85,224567,47.1114852672292,47.740138824868,47.0645708226293,47.7119901581081,239336.735109119,0.0,1.0
2024-09-26,51.47,51.58,50.8301,51.1,233394,48.2937292711469,48.3969410492667,47.6933182091573,47.9465623811076,248744.285465174,0.0,1.0
2024-09-27,51.55,51.6765,51.35,51.59,254151,48.3687923825068,48.4874859273446,48.1811346041072,48.4063239381867,270866.469983202,0.0,1.0
2024-09-30,50.4,50.71,50.075,50.71,346164,47.2897601567089,47.5806297132283,46.9848162668095,47.5806297132283,368931.150045701,0.0,1.0
2024-10-01,50.16,50.75,49.76,50.75,375569,47.0645708226293,47.6181612689082,46.68925526583,47.6181612689082,400270.112118863,0.0,1.0
2024-10-02,50.39,50.5829,50.1,50.54,130520,47.2803772677889,47.4613731950553,47.0082734891094,47.4211206015886,139104.279197042,0.0,1.0
2024-10-03,49.76,49.81,49.24,49.55,194903,46.68925526583,46.7361697104299,46.201345041991,46.4922145985104,207721.738648032,0.0,1.0
2024-10-04,49.8,49.8826,49.4688,49.56,103363,46.7267868215099,46.804289483989,46.4160255404801,46.5015974874304,110161.167718694,0.0,1.0
2024-10-07,49.68,50.0,49.5701,49.99,98317,46.6141921544702,46.9144445999096,46.5110742052396,46.9050617109896,104783.293118416,0.0,1.0
2024-10-08,49.0,49.05,48.5978,48.93,206959,45.9761557079114,46.0230701525113,45.5987759155497,45.9104754854715,220570.659809536,0.0,1.0
2024-10-09,48.71,48.8045,47.9669,48.24,113417,45.7040519292319,45.7927202295257,45.0068094535881,45.2630561499928,120876.417665423,0.0,1.0
2024-10-10,49.29,49.295,48.73,49.06,133026,46.2482594865909,46.2529509310509,45.7228177070719,46.0324530414313,141775.098409943,0.0,1.0
2024-10-11,50.06,50.06,49.545,49.55,101998,46.9707419334295,46.9707419334295,46.4875231540504,46.4922145985104,108706.391890438,0.0,1.0
2024-10-14,49.57,49.85,49.19,49.39,52432,46.5109803763504,46.7737012661099,46.154430597391,46.3420883757907,55880.4441224281,0.0,1.0
2024-10-15,49.08,49.32,49.01,49.32,166143,46.0512188192712,46.2764081533508,45.9855385968314,46.2764081533508,177070.198120091,0.0,1.0
2024-10-16,49.72,49.8,49.4,49.6,83846,46.6517237101501,46.7267868215099,46.3514712647107,46.5391290431103,89360.5377992278,0.0,1.0
2024-10-17,49.7,49.86,49.4722,49.51,48196,46.6329579323101,46.7830841550298,46.4192157227129,46.4546830428305,51365.8430905659,0.0,1.0
2024-10-18,50.54,50.72,50.32,50.33,91753,47.4211206015886,47.5900126021483,47.214697045349,47.224079934269,97787.5799047367,0.0,1.0
2024-10-21,50.41,50.7994,50.09,50.63,84638,47.2991430456288,47.6645127401729,46.9988906001894,47.5055666018685,90204.6275105676,0.0,1.0
2024-10-22,50.58,50.61,49.911,50.06,37431,47.4586521572685,47.4868008240285,46.8309368885217,46.9707419334295,39892.8307893388,0.0,1.0
2024-10-23,49.45,49.9038,49.04,49.67,64524,46.3983857093106,46.8241812084994,46.0136872635913,46.6048092655502,68767.7329980843,0.0,1.0
2024-10-24,50.16,50.1899,49.81,50.17,110835,47.0645708226293,47.0926256605,46.7361697104299,47.0739537115493,118124.599944868,0.0,1.0
2024-10-25,49.68,50.37,49.64,50.22,78293,46.6141921544702,47.2616114899489,46.5766605987902,47.1208681561492,83442.3178913119,0.0,1.0
2024-10-28,50.24,50.4,49.9015,50.08,43922,47.1396339339892,47.2897601567089,46.8220231440478,46.9895077112694,46810.7428048766,0.0,1.0
2024-10-29,50.14,50.2364,49.785,49.9,72593,47.0458050447893,47.136256093978,46.71271248813,46.8206157107098,77367.4298172763,0.0,1.0
2024-10-30,49.68,49.9862,49.53,49.67,182108,46.6141921544702,46.9014962132,46.4734488206704,46.6048092655502,194085.213576578,0.0,1.0
2024-10-31,49.36,49.64,48.82,49.64,65172,46.3139397090307,46.5766605987902,45.8072637073517,46.5766605987902,69458.3518528168,0.0,1.0
2024-11-01,49.45,50.03,49.41,49.77,749549,46.3983857093106,46.9425932666695,46.3608541536306,46.69863815475,798846.715965859,0.0,1.0
2024-11-04,49.77,50.04,49.53,49.79,60711,46.69863815475,46.9519761555895,46.4734488206704,46.71740393259,64703.9526075057,0.0,1.0
2024-11-05,50.68,50.8569,50.3479,50.48,83948,47.5524810464684,47.7184643514628,47.2408753054358,47.3648232680687,89469.2463226579,0.0,1.0
2024-11-06,49.41,49.57,48.54,48.74,144332,46.3608541536306,46.5109803763504,45.5445428175922,45.7322005959919,153824.692193285,0.0,1.0
2024-11-07,50.57,50.695,50.22,50.31,95331,47.4492692683486,47.5665553798483,47.1208681561492,47.205314156429,101600.904383491,0.0,1.0
2024-11-08,49.01,49.99,48.67,49.69,259389,45.9855385968314,46.9050617109896,45.666520373552,46.6235750433901,276448.972392289,0.0,1.0
2024-11-11,47.68,48.18,47.343,48.16,135237,44.7376143704738,45.2067588164729,44.4214110138704,45.1879930386329,144131.515520766,0.0,1.0
2024-11-12,47.02,47.2307,46.69,47.2,113349,44.118343701755,44.316041171299,43.8087083673956,44.2872357023147,120803.945316469,0.0,1.0
2024-11-13,46.33,47.25,46.25,47.25,279328,43.4709243662762,44.3341501469146,43.3958612549164,44.3341501469146,297699.357183202,0.0,1.0
2024-11-14,46.26,46.68,46.16,46.48,59623,43.4052441438363,43.7993254784756,43.3114152546365,43.6116677000759,63544.3950242512,0.0,1.0
2024-11-15,46.4,46.67,46.235,46.51,130946,43.5366045887161,43.7899425895556,43.3817869215364,43.6398163668359,139558.297147839,0.0,1.0
2024-11-18,47.64,47.7224,47.1192,47.18,81050,44.7000828147939,44.7773978194945,44.2114219598412,44.2684699244747,86380.6453334376,0.0,1.0
2024-11-19,47.43,47.5201,47.16,47.27,50270,44.5030421474742,44.5875819766433,44.2497041466347,44.3529159247545,53576.2497336449,0.0,1.0
2024-11-20,47.45,47.49,47.22,47.38,51916,44.5218079253142,44.5593394809941,44.3060014801546,44.4561277028743,55330.5068862523,0.0,1.0
2024-11-21,48.09,48.28,47.76,48.1,219708,45.122312816193,45.3005877056727,44.8126774818336,45.131695705113,234158.159468463,0.0,1.0
2024-11-22,47.88,47.98,47.73,47.81,240991,44.9252721488734,45.0191010380732,44.7845288150737,44.8595919264336,256840.938921042,0.0,1.0
2024-11-25,47.24,47.7,46.99,47.7,111866,44.3247672579946,44.7563801483137,44.090195034995,44.7563801483137,119223.408647382,0.0,1.0
2024-11-26,47.26,47.37,47.0709,47.37,44180,44.3435330358345,44.4467448139543,44.1661026063577,44.4467448139543,47085.7114229646,0.0,1.0
2024-11-27,46.84,47.25,46.7001,47.24,101676,43.9494517011953,44.3341501469146,43.8181850852048,44.3247672579946,108363.214002747,0.0,1.0
2024-11-29,47.45,47.5,46.83,46.98,54386,44.5218079253142,44.5687223699141,43.9400688122753,44.080812146075,57962.9583850011,0.0,1.0
2024-12-02,47.46,47.5384,46.94,47.32,408825,44.5311908142342,44.6047526633668,44.0432805903951,44.3998303693544,435713.35383643,0.0,1.0
2024-12-03,47.46,47.55,47.1,47.36,74608,44.5311908142342,44.615636814514,44.1934068131148,44.4373619250344,79514.9560399397,0.0,1.0
2024-12-04,47.75,47.8499,47.5518,47.75,35535,44.8032945929137,44.8970296532243,44.6173257345196,44.8032945929137,37872.1311773437,0.0,1.0
2024-12-05,48.48,48.53,48.23,48.26,192452,45.4882454840723,45.5351599286722,45.2536732610728,45.2818219278327,205109.536776197,0.0,1.0
2024-12-06,48.35,48.7,48.2999,48.53,35292,45.3662679281126,45.6946690403119,45.3192596546235,45.5351599286722,37613.149106819,0.0,1.0
2024-12-09,49.23,49.68,49.17,49.45,139879,46.191962153071,46.6141921544702,46.1356648195511,46.3983857093106,149078.819106674,0.0,1.0
2024-12-10,49.22,49.295,48.885,49.11,125654,46.182579264151,46.2529509310509,45.8682524853316,46.0793674860312,133918.243167523,0.0,1.0
2024-12-11,49.56,49.69,49.3,49.37,69994,46.5015974874304,46.6235750433901,46.2576423755108,46.3233225979507,74597.4940094834,0.0,1.0
2024-12-12,48.97,49.48,48.9444,49.27,56635,45.9480070411514,46.4265343760705,45.9239868455163,46.2294937087509,60359.8747496514,0.0,1.0
2024-12-13,49.02,49.17,48.81,49.17,200992,45.9949214857514,46.1356648195511,45.7978808184317,46.1356648195511,214211.211188875,0.0,1.0
2024-12-16,48.97,49.22,48.92,49.06,215440,45.9480070411514,46.182579264151,45.9010925965515,46.0324530414313,229609.453801799,0.0,1.0
2024-12-17,45.28,45.3,44.79,45.12,317042,44.7520565130994,44.7718233225133,44.2677696824585,44.5939220377881,320782.169100943,2.415392,1.0
2024-12-18,43.32,45.005,43.11,44.83,436291,42.8149091905359,44.4802628836581,42.6073576916898,44.3073033012864,441437.958816874,0.0,1.0
2024-12-19,43.42,43.875,43.32,43.82,316290,42.9137432376055,43.363438151772,42.8149091905359,43.3090794258838,320021.297698529,0.0,1.0
2024-12-20,43.71,44.15,43.51,43.54,234274,43.2003619741072,43.6352317812133,43.0026938799681,43.032344094089,237037.748575754,0.0,1.0
2024-12-23,43.37,43.47,42.92,43.14,83505,42.8643262140707,42.9631602611403,42.4195730022577,42.6370079058107,84490.1149714367,0.0,1.0
2024-12-24,43.24,43.24,43.03,43.18,29630,42.7358419528803,42.7358419528803,42.5282904540342,42.6765415246385,29979.5474115761,0.0,1.0
2024-12-26,42.85,42.985,42.65,42.83,101081,42.350389169309,42.4838151328529,42.1527210751698,42.3306223598951,102273.460408691,0.0,1.0
2024-12-27,42.8,42.89,42.535,42.55,268697,42.3009721457742,42.3899227881368,42.0390619210398,42.0538870281003,271866.839380637,0.0,1.0
2024-12-30,42.15,42.26,41.99,42.24,72628,41.658550839822,41.7672682915985,41.5004163645107,41.7475014821846,73484.7981575415,0.0,1.0
2024-12-31,41.91,42.15,41.68,41.74,75859,41.421349126855,41.658550839822,41.194030818595,41.2533312468368,76753.9145155167,0.0,1.0
2025-01-02,42.33,42.57,42.1697,42.45,140160,41.8364521245472,42.0736538375142,41.6780211470947,41.9550529810307,141813.47840724,0.0,1.0
2025-01-03,42.78,42.85,42.625,42.79,282793,42.2812053363603,42.350389169309,42.1280125634024,42.2910887410672,286129.130987575,0.0,1.0
2025-01-06,42.43,43.27,42.37,43.15,238164,41.9352861716168,42.7654921670011,41.875985743375,42.6468913105177,240973.639207918,0.0,1.0
2025-01-07,41.97,42.89,41.85,42.78,131671,41.4806495550968,42.3899227881368,41.3620486986133,42.2812053363603,133224.333014838,0.0,1.0
2025-01-08,41.7,41.745,41.41,41.71,130633,41.213797628009,41.2582729491903,40.9271788915072,41.2236810327159,132174.087648209,0.0,1.0
2025-01-10,41.13,41.45,41.05,41.42,107305,40.6504435597124,40.9667125103351,40.5713763220568,40.9370622962142,108570.885420155,0.0,1.0
2025-01-13,40.83,40.84,40.36,40.45,205470,40.3539414185037,40.3638248232107,39.8894213972768,39.9783720396394,207893.94555034,0.0,1.0
2025-01-14,41.18,41.3,41.01,41.08,171623,40.6998605832472,40.8184614397307,40.531842703229,40.6010265361776,173647.649862198,0.0,1.0
2025-01-15,42.42,42.47,42.1,42.34,217851,41.9254027669098,41.9748197904446,41.6091338162872,41.8463355292542,220421.005169061,0.0,1.0
2025-01-16,42.03,42.33,41.89,42.13,157956,41.5399499833385,41.8364521245472,41.4015823174411,41.6387840304081,159819.419201584,0.0,1.0
2025-01-17,42.67,43.0,42.55,42.55,153532,42.1724878845838,42.4986402399133,42.0538870281003,42.0538870281003,155343.228929939,0.0,1.0
2025-01-21,43.55,43.66,43.39,43.51,186966,43.0422274987959,43.1509449505724,42.8840930234846,43.0026938799681,189171.652425,0.0,1.0
2025-01-22,43.37,43.66,43.32,43.66,51307,42.8643262140707,43.1509449505724,42.8149091905359,43.1509449505724,51912.2726643854,0.0,1.0
2025-01-23,43.14,43.185,42.77,42.96,118786,42.6370079058107,42.681483226992,42.2713219316533,42.4591066210855,120187.327668967,0.0,1.0
2025-01-24,43.38,43.68,43.37,43.59,157220,42.8742096187777,43.1707117599864,42.8643262140707,43.0817611176238,159074.736552413,0.0,1.0
2025-01-27,42.71,42.77,42.49,42.54,231715,42.2120215034116,42.2713219316533,41.9945865998585,42.0440036233933,234448.559853978,0.0,1.0
2025-01-28,43.16,43.2,42.705,43.0,176081,42.6567747152246,42.6963083340524,42.2070798010581,42.4986402399133,178158.241234483,0.0,1.0
2025-01-29,43.68,43.81,43.34,43.34,81226,43.1707117599864,43.2991960211768,42.8346759999498,42.8346759999498,82184.2294314102,0.0,1.0
2025-01-30,44.61,44.74,44.27,44.28,150055,44.0898683977333,44.2183526589238,43.7538326376968,43.7637160424038,151825.210490856,0.0,1.0
2025-01-31,43.75,44.35,43.64,44.1,217619,43.2398955929351,43.8328998753525,43.1311781411585,43.5858147576785,220186.26824704,0.0,1.0
2025-02-03,43.76,44.06,43.34,43.51,775389,43.249778997642,43.5462811388507,42.8346759999498,43.0026938799681,784536.324263066,0.0,1.0
2025-02-04,44.63,44.74,44.24,44.24,145694,44.1096352071472,44.2183526589238,43.7241824235759,43.7241824235759,147412.763435106,0.0,1.0
2025-02-05,44.84,45.0,44.56,44.56,220796,44.3171867059933,44.4753211813046,44.0404513741985,44.0404513741985,223400.747562821,0.0,1.0
2025-02-06,45.61,45.675,45.06,45.2,203779,45.078208868429,45.1424509990242,44.5346216095464,44.6729892754438,206182.996691987,0.0,1.0
2025-02-07,45.43,45.91,45.365,45.66,3178897,44.9003075837038,45.3747110096377,44.8360654531085,45.1276258919638,3216398.69483689,0.0,1.0
2025-02-10,46.05,46.18,45.8926,46.02,240132,45.5130786755351,45.6415629367255,45.3575138854476,45.4834284614142,242964.855856787,0.0,1.0
2025-02-11,45.66,45.95,45.63,45.8,160485,45.1276258919638,45.4142446284655,45.0979756778429,45.2659935578612,162378.254011029,0.0,1.0
2025-02-12,45.88,46.085,45.57,45.72,132250,45.3450607955168,45.5476705920094,45.0386752496012,45.1869263202055,133810.163522813,0.0,1.0
2025-02-13,46.08,46.115,45.3701,45.55,161986,45.5427288896559,45.5773208061303,44.8411059895091,45.0189084401872,163896.961424623,0.0,1.0
2025-02-14,46.21,46.74,46.15,46.57,63475,45.6712131508464,46.1950336003151,45.6119127226046,46.0270157202968,64223.8195055618,0.0,1.0
2025-02-18,46.73,46.78,46.4,46.61,101143,46.1851501956081,46.2345672191429,45.8589978402786,46.0665493391246,102336.191827508,0.0,1.0
2025-02-19,46.22,46.27,45.84,45.84,229595,45.6810965555533,45.7305135790881,45.305527176689,45.305527176689,232303.550049303,0.0,1.0
2025-02-20,46.83,46.91,46.44,46.44,84251,46.2839842426777,46.3630514803333,45.8985314591064,45.8985314591064,85244.9155913838,0.0,1.0
2025-02-21,46.58,47.05,46.48,46.9,81457,46.0368991250038,46.5014191462307,45.9380650779342,46.3531680756264,82417.9545563536,0.0,1.0
2025-02-24,46.06,46.28,45.88,46.28,67880,45.522962080242,45.7403969837951,45.3450607955168,45.7403969837951,68680.7856327301,0.0,1.0
2025-02-25,46.13,46.53,45.78,46.38,42502,45.5921459131907,45.987482101469,45.2462267484472,45.8392310308646,43003.3993954374,0.0,1.0
2025-02-26,46.1,46.56,45.97,45.97,87969,45.5624956990699,46.0171323155899,45.4340114378794,45.4340114378794,89006.7771261877,0.0,1.0
2025-02-27,45.21,45.77,45.16,45.54,114481,44.6828726801507,45.2363433437403,44.6334556566159,45.0090250354803,115831.541249566,0.0,1.0
2025-02-28,44.4,44.8,43.87,44.62,413939,43.8823168988872,44.2776530871655,43.3584964494185,44.0997518024403,418822.270536633,0.0,1.0
2025-03-03,44.54,45.27,44.331,45.08,131959,44.0206845647846,44.7421731083925,43.8141214064092,44.5543884189603,133515.730573209,0.0,1.0
2025-03-04,45.07,45.48,44.46,44.83,79313,44.5445050142533,44.9497246072385,43.941617327129,44.3073033012864,80248.6616218138,0.0,1.0
2025-03-05,46.39,46.48,45.63,45.63,100501,45.8491144355716,45.9380650779342,45.0979756778429,45.0979756778429,101686.618103639,0.0,1.0
2025-03-06,46.57,47.02,46.5,46.59,82336,46.0270157202968,46.4717689321099,45.9578318873481,46.0467825297107,83307.324187632,0.0,1.0
2025-03-07,46.84,46.955,46.3,46.65,225044,46.2938676473846,46.4075268015146,45.760163793209,46.1060829579525,227698.861548794,0.0,1.0
2025-03-10,45.77,46.55,45.52,46.55,69847,45.2363433437403,46.0072489108829,44.9892582260664,46.0072489108829,70670.9904845211,0.0,1.0
2025-03-11,46.31,46.54,46.06,46.25,128526,45.770047197916,45.9973655061759,45.522962080242,45.7107467696742,130042.231205543,0.0,1.0
2025-03-12,45.97,46.17,45.63,45.81,87889,45.4340114378794,45.6316795320186,45.0979756778429,45.2758769625681,88925.8333599736,0.0,1.0
2025-03-13,45.86,46.03,45.78,45.8831,121898,45.3252939861029,45.4933118661212,45.2462267484472,45.348124650976,123336.040174698,0.0,1.0
2025-03-14,47.0,47.13,46.7137,46.8,113851,46.452002122696,46.5804863838864,46.1690402459358,46.2543340285568,115194.10909063,0.0,1.0
2025-03-17,47.74,47.88,47.01,47.01,29364,47.1833740710107,47.3217417369081,46.4618855274029,46.4618855274029,29710.4093889141,0.0,1.0
2025-03-18,47.69,48.1,47.6,48.1,32226,47.133957047476,47.5391766404612,47.0450064051133,47.5391766404612,32606.1726252262,0.0,1.0
2025-03-19,48.77,48.92,48.3,48.51,48721,48.2013647558273,48.3496158264316,47.7368447346003,47.9443962334464,49295.765421512,0.0,1.0
2025-03-20,48.03,48.09,47.85,47.96,127839,47.4699928075125,47.5292932357542,47.2920915227873,47.4008089745638,129347.126613179,0.0,1.0
2025-03-21,47.6,47.66,47.18,47.5,60627,47.0450064051133,47.1043068333551,46.6299034074212,46.9461723580438,61342.2214283372,0.0,1.0
2025-03-24,47.71,48.115,47.58,47.98,122283,47.1537238568899,47.5540017475216,47.0252395956994,47.4205757839777,123725.582049604,0.0,1.0
2025-03-25,47.93,48.4,47.81,48.32,88161,47.3711587604429,47.8356787816699,47.2525579039594,47.7566115440142,89201.0421651018,0.0,1.0
2025-03-26,48.16,48.4,47.9673,48.4,35533,47.5984770687029,47.8356787816699,47.4080238599999,47.8356787816699,35952.1855611048,0.0,1.0
2025-03-27,48.21,48.35,47.9,47.91,39800,47.6478940922377,47.7862617581351,47.341508546322,47.351391951029,40269.5236915535,0.0,1.0
2025-03-28,47.6,48.93,47.56,48.78,111102,47.0450064051133,48.3594992311386,47.0054727862855,48.2112481605342,112412.678924095,0.0,1.0
2025-03-31,48.13,48.205,47.4,47.7,119522,47.568826854582,47.6429523898842,46.8473383109742,47.1438404521829,120932.010318137,0.0,1.0
2025-04-01,48.1,48.5592,48.02,48.21,287690,47.5391766404612,47.9930225846046,47.4601094028055,47.6478940922377,291083.901276961,0.0,1.0
2025-04-02,46.65,47.31,46.45,47.31,671880,46.1060829579525,46.7583876686116,45.9084148638133,46.7583876686116,679806.220549773,0.0,1.0
2025-04-03,44.88,45.4,44.26,44.39,260038,44.3567203248212,44.8706573695829,43.7439492329898,43.8724334941803,263105.68848503,0.0,1.0
2025-04-04,41.29,43.14,41.28,43.03,471446,40.8085780350237,42.6370079058107,40.7986946303168,42.5282904540342,477007.685082617,0.0,1.0
2025-04-07,40.77,42.87,39.74,39.74,354834,40.294640990262,42.3701559787229,39.2766503054455,39.2766503054455,359020.00426052,0.0,1.0
2025-04-08,40.54,42.86,40.16,42.86,321441,40.067322682002,42.3602725740159,39.6917533031376,42.3602725740159,325233.064445645,0.0,1.0
2025-04-09,44.27,44.56,40.96,41.42,340640,43.7538326376968,44.0404513741985,40.4824256796942,40.9370622962142,344658.55653997,0.0,1.0
2025-04-10,43.94,44.31,42.8,43.9,146659,43.4276802823672,43.7933662565246,42.3009721457742,43.3881466635394,148389.147615064,0.0,1.0
2025-04-11,45.62,45.695,44.675,44.82,169103,45.0880922731359,45.1622178084381,44.1541105283285,44.2974198965794,171097.921226452,0.0,1.0
2025-04-14,47.22,47.34,46.21,46.3,364858,46.669437026249,46.7880378827325,45.6712131508464,45.760163793209,369162.258167157,0.0,1.0
2025-04-15,47.1,47.8,46.96,47.8,127107,46.5508361697655,47.2426744992525,46.4124685038681,47.2426744992525,128606.491152319,0.0,1.0
2025-04-16,47.43,48.3519,47.22,48.22,182232,46.8769885250951,47.7881396050294,46.669437026249,47.6577774969447,184381.805059276,0.0,1.0
2025-04-17,47.9,48.14,47.73,48.0,100960,47.341508546322,47.578710259289,47.1734906663038,47.4403425933916,102151.032962293,0.0,1.0
2025-04-21,47.6,48.41,47.11,48.41,111238,47.0450064051133,47.8455621863768,46.5607195744725,47.8455621863768,112550.283326659,0.0,1.0
2025-04-22,48.16,48.5,48.095,48.43,66226,47.5984770687029,47.9345128287394,47.5342349381077,47.8653289957907,67007.2732662519,0.0,1.0
2025-04-23,47.55,48.08,47.38,47.77,325429,46.9955893815786,47.5194098310473,46.8275715015603,47.2130242851316,329268.111191421,0.0,1.0
2025-04-24,47.96,48.255,47.73,48.14,58257,47.4008089745638,47.692369413419,47.1734906663038,47.578710259289,58944.2623542421,0.0,1.0
2025-04-25,48.38,48.4,47.82,47.84,45825,47.815911972256,47.8356787816699,47.2624413086664,47.2822081180803,46365.6010845588,0.0,1.0
2025-04-28,49.09,49.13,48.5,48.71,136478,48.5176337064499,48.5571673252777,47.9345128287394,48.1420643275855,138088.041567232,0.0,1.0
2025-04-29,49.14,49.3035,48.9174,49.09,66597,48.5670507299847,48.7286443969434,48.3470461412078,48.5176337064499,67382.6499820701,0.0,1.0
2025-04-30,49.52,49.65,48.98,49.11,89491,48.942620108849,49.0711043700394,48.4089162546734,48.5374005158638,90546.7322784125,0.0,1.0
2025-05-01,49.27,49.46,49.03,49.25,812728,48.6955349911751,48.8833196806073,48.4583332782081,48.6757681817612,822315.815346455,0.0,1.0
2025-05-02,50.19,50.37,49.84,50.225,175303,49.6048082242151,49.7827095089403,49.2588890594716,49.6394001406894,177371.063108051,0.0,1.0
2025-05-05,50.44,50.5026,50.2553,50.5,45905,49.851893341889,49.9137634553546,49.6693468569515,49.9111937701308,46446.544850773,0.0,1.0
2025-05-06,50.71,50.87,50.23,50.42,214954,50.1187452689768,50.2768797442881,49.6443418430429,49.8321265324751,217489.82903503,0.0,1.0
2025-05-07,50.23,50.395,49.9,50.05,45907,49.6443418430429,49.8074180207077,49.3181894877134,49.4664405583177,46448.5684449284,0.0,1.0
2025-05-08,49.85,50.32,49.78,50.22,74356,49.2687724641786,49.7332924854055,49.1995886312299,49.634458438336,75233.1835077677,0.0,1.0
2025-05-09,50.64,50.85,50.29,50.44,106197,50.0495614360281,50.2571129348742,49.7036422712847,49.851893341889,107449.814258088,0.0,1.0
2025-05-12,50.19,50.33,49.78,50.33,141679,49.6048082242151,49.7431758901125,49.1995886312299,49.7431758901125,143350.398168232,0.0,1.0
2025-05-13,50.41,50.56,49.35,49.51,207916,49.8222431277681,49.9704941983725,48.7746022288307,48.9327367041421,210368.801202338,0.0,1.0
2025-05-14,50.22,50.31,50.02,50.02,99567,49.634458438336,49.7234090806986,49.4367903441968,49.4367903441968,100741.599633088,0.0,1.0
2025-05-15,51.09,51.22,50.5748,50.74,49680,50.4943146478412,50.6227989090316,49.9851216373388,50.1483954830977,50266.0788190045,0.0,1.0
2025-05-16,51.24,51.25,50.3276,50.53,66925,50.6425657184455,50.6524491231525,49.7408038729828,49.9408439842516,67714.5194235483,0.0,1.0
2025-05-19,51.08,51.1507,50.5429,50.59,134032,50.4844312431342,50.5543069144124,49.9535935763236,50.0001444124934,135613.185915234,0.0,1.0
2025-05-20,51.61,51.64,50.92,50.95,97963,51.0082516926029,51.0379019067238,50.3262967678229,50.3559469819438,99118.677120494,0.0,1.0
2025-05-21,51.45,52.21,51.41,52.12,141471,50.8501172172916,51.6012559750203,50.8105835984638,51.5123053326577,143139.944376075,0.0,1.0
2025-05-22,51.43,51.65,51.02,51.22,84161,50.8303504078777,51.0477853114308,50.4251308148925,50.6227989090316,85153.8538543929,0.0,1.0
2025-05-23,52.52,52.59,51.66,51.71,110096,51.907641520936,51.9768253538847,51.0576687161377,51.1070857396725,111394.811063952,0.0,1.0
2025-05-27,51.91,52.14,51.72,51.99,144396,51.3047538338116,51.5320721420716,51.1169691443795,51.3838210714673,146099.450828281,0.0,1.0
2025-05-28,52.03,52.21,51.86,52.0,64893,51.4233546902951,51.6012559750203,51.2553368102769,51.3937044761742,65658.5477617082,0.0,1.0
2025-05-29,53.05,53.4375,52.8,53.35,96846,52.4314619704047,52.8144439027992,52.1843768527308,52.7279641116134,97988.4997847285,0.0,1.0
2025-05-30,52.21,52.3099,51.75,52.2,155879,51.6012559750203,51.6999911880428,51.1466193585003,51.5913725703134,157717.916671248,0.0,1.0
2025-06-02,53.27,53.34,52.64,52.64,105751,52.6488968739577,52.7180807069064,52.0262423774195,52.0262423774195,106998.552761444,0.0,1.0
2025-06-03,53.13,53.2152,52.59,52.8,84131,52.5105292080603,52.5947358161636,51.9768253538847,52.1843768527308,85123.4999420626,0.0,1.0
2025-06-04,53.46,53.76,53.33,53.46,150122,52.8366815633899,53.1331837045986,52.7081973021995,52.8366815633899,151893.00089506,0.0,1.0
2025-06-05,54.03,54.48,53.8579,54.29,257975,53.4000356316864,53.8447888434995,53.2299422366797,53.6570041540673,261018.351113782,0.0,1.0
2025-06-06,53.94,54.18,53.79,54.18,212451,53.3110849893238,53.5482867022908,53.1628339187195,53.5482867022908,214957.300949604,0.0,1.0
2025-06-09,54.44,54.5666,54.171,54.18,122391,53.8052552246716,53.9303791282617,53.5393916380545,53.5482867022908,123834.856133993,0.0,1.0
2025-06-10,54.66,54.94,54.48,54.84,95291,54.0226901282247,54.2994254600195,53.8447888434995,54.2005914129499,96415.1553289404,0.0,1.0
2025-06-11,54.08,54.35,53.98,54.25,332643,53.4494526552212,53.716304582309,53.3506186081516,53.6174705352395,336567.215309785,0.0,1.0
2025-06-12,54.77,54.94,54.34,54.36,80739,54.1314075800012,54.2994254600195,53.7064211776021,53.726187987016,81691.4842545815,0.0,1.0
2025-06-13,53.3,53.59,53.13,53.29,152633,52.6785470880786,52.9651658245803,52.5105292080603,52.6686636833716,154433.623357108,0.0,1.0
2025-06-16,53.04,53.6162,52.99,53.19,219781,53.04,53.6162,52.99,53.19,219781,0.625717,1.0
2025-06-17,51.56,52.34,51.5,52.34,160904,51.56,52.34,51.5,52.34,160904,0.0,1.0
2025-06-18,51.8,52.16,51.48,51.56,111896,51.8,52.16,51.48,51.56,111896,0.0,1.0
2025-06-20,51.73,52.2,51.69,52.09,73863,51.73,52.2,51.69,52.09,73863,0.0,1.0
2025-06-23,52.35,52.39,51.265,51.37,75591,52.35,52.39,51.265,51.37,75591,0.0,1.0
2025-06-24,53.46,53.58,52.77,52.98,107816,53.46,53.58,52.77,52.98,107816,0.0,1.0
2025-06-25,52.89,52.9839,52.47,52.47,156539,52.89,52.9839,52.47,52.47,156539,0.0,1.0
2025-06-26,52.98,53.305,52.725,53.05,86509,52.98,53.305,52.725,53.05,86509,0.0,1.0
2025-06-27,52.64,52.81,52.445,52.53,73176,52.64,52.81,52.445,52.53,73176,0.0,1.0
2025-06-30,53.75,53.79,53.13,53.32,163710,53.75,53.79,53.13,53.32,163710,0.0,1.0
2025-07-01,54.21,54.28,54.0,54.19,44663,54.21,54.28,54.0,54.19,44663,0.0,1.0
2025-07-02,54.31,54.33,53.52,53.55,76521,54.31,54.33,53.52,53.55,76521,0.0,1.0
2025-07-03,54.79,54.82,54.42,54.46,87529,54.79,54.82,54.42,54.46,87529,0.0,1.0
2025-07-07,53.84,54.152,53.46,53.94,345403,53.84,54.152,53.46,53.94,345403,0.0,1.0
2025-07-08,53.81,54.17,53.49,54.14,199763,53.81,54.17,53.49,54.14,199763,0.0,1.0
2025-07-09,54.0,54.055,53.68,53.71,38989,54.0,54.055,53.68,53.71,38989,0.0,1.0
2025-07-10,53.95,54.045,53.74,54.0,60079,53.95,54.045,53.74,54.0,60079,0.0,1.0
2025-07-11,52.98,53.14,52.82,53.11,40378,52.98,53.14,52.82,53.11,40378,0.0,1.0
2025-07-14,52.99,53.095,52.82,52.86,100060,52.99,53.095,52.82,52.86,100060,0.0,1.0
2025-07-15,52.86,53.67,52.74,53.67,157541,52.86,53.67,52.74,53.67,157541,0.0,1.0
2025-07-16,53.43,53.55,52.74,53.05,158817,53.43,53.55,52.74,53.05,158817,0.0,1.0
2025-07-17,53.57,53.57,52.97,52.99,39503,53.57,53.57,52.97,52.99,39503,0.0,1.0
2025-07-18,54.81,55.0,54.69,54.86,270549,54.81,55.0,54.69,54.86,270549,0.0,1.0
2025-07-21,55.7,55.78,55.0722,55.08,104705,55.7,55.78,55.0722,55.08,104705,0.0,1.0
2025-07-22,55.74,55.775,55.4201,55.64,129124,55.74,55.775,55.4201,55.64,129124,0.0,1.0
2025-07-23,56.27,56.27,55.88,56.01,77187,56.27,56.27,55.88,56.01,77187,0.0,1.0
2025-07-24,55.44,55.75,55.1838,55.45,288808,55.44,55.75,55.1838,55.45,288808,0.0,1.0
2025-07-25,54.74,54.77,54.28,54.43,137200,54.74,54.77,54.28,54.43,137200,0.0,1.0
2025-07-28,54.22,54.3687,53.95,54.36,116215,54.22,54.3687,53.95,54.36,116215,0.0,1.0
2025-07-29,54.54,54.586,54.14,54.35,141579,54.54,54.586,54.14,54.35,141579,0.0,1.0
2025-07-30,53.99,54.516,53.745,54.27,135665,53.99,54.516,53.745,54.27,135665,0.0,1.0
2025-07-31,53.05,53.69,52.96,53.6,178581,53.05,53.69,52.96,53.6,178581,0.0,1.0
2025-08-01,53.43,53.64,53.0,53.42,813389,53.43,53.64,53.0,53.42,813389,0.0,1.0
2025-08-04,55.05,55.05,54.3,54.35,291120,55.05,55.05,54.3,54.35,291120,0.0,1.0
2025-08-05,55.4,55.54,54.69,54.81,134551,55.4,55.54,54.69,54.81,134551,0.0,1.0
2025-08-06,56.17,56.18,55.71,55.74,81516,56.17,56.18,55.71,55.74,81516,0.0,1.0
2025-08-07,56.66,56.81,56.33,56.81,177398,56.66,56.81,56.33,56.81,177398,0.0,1.0
2025-08-08,56.45,56.72,56.34,56.67,105247,56.45,56.72,56.34,56.67,105247,0.0,1.0
2025-08-11,56.36,56.48,55.91,56.04,74384,56.36,56.48,55.91,56.04,74384,0.0,1.0
2025-08-12,57.5,57.595,56.85,57.03,119735,57.5,57.595,56.85,57.03,119735,0.0,1.0
2025-08-13,58.36,58.39,58.04,58.08,186319,58.36,58.39,58.04,58.08,186319,0.0,1.0
2025-08-14,57.64,57.75,57.3,57.3,83665,57.64,57.75,57.3,57.3,83665,0.0,1.0
2025-08-15,57.62,57.86,57.52,57.72,41621,57.62,57.86,57.52,57.72,41621,0.0,1.0
2025-08-18,57.11,57.33,56.76,57.33,86024,57.11,57.33,56.76,57.33,86024,0.0,1.0
2025-08-19,56.67,57.17,56.59,57.0,114995,56.67,57.17,56.59,57.0,114995,0.0,1.0
2025-08-20,57.11,57.14,56.47,56.52,54393,57.11,57.14,56.47,56.52,54393,0.0,1.0
2025-08-21,56.91,57.16,56.81,56.98,74109,56.91,57.16,56.81,56.98,74109,0.0,1.0
2025-08-22,58.8,58.85,57.43,57.67,187867,58.8,58.85,57.43,57.67,187867,0.0,1.0
2025-08-25,58.35,58.58,58.14,58.33,138746,58.35,58.58,58.14,58.33,138746,0.0,1.0
2025-08-26,58.1,58.19,57.71,57.71,102560,58.1,58.19,57.71,57.71,102560,0.0,1.0
2025-08-27,57.38,57.47,56.84,56.92,53635,57.38,57.47,56.84,56.92,53635,0.0,1.0
2025-08-28,57.15,57.34,57.02,57.25,310539,57.15,57.34,57.02,57.25,310539,0.0,1.0
2025-08-29,57.67,57.7,56.93,56.93,105613,57.67,57.7,56.93,56.93,105613,0.0,1.0
2025-09-02,57.25,57.32,56.55,56.68,164387,57.25,57.32,56.55,56.68,164387,0.0,1.0
2025-09-03,57.7,57.94,57.44,57.69,148208,57.7,57.94,57.44,57.69,148208,0.0,1.0
2025-09-04,56.57,56.88,56.28,56.52,102048,56.57,56.88,56.28,56.52,102048,0.0,1.0
2025-09-05,57.92,58.45,57.68,58.24,128321,57.92,58.45,57.68,58.24,128321,0.0,1.0
2025-09-08,59.34,59.43,58.66,58.78,119356,59.34,59.43,58.66,58.78,119356,0.0,1.0
2025-09-09,59.03,59.36,58.87,59.17,108144,59.03,59.36,58.87,59.17,108144,0.0,1.0
2025-09-10,59.73,59.85,59.4,59.45,85974,59.73,59.85,59.4,59.45,85974,0.0,1.0
2025-09-11,60.56,60.63,59.84,59.95,153407,60.56,60.63,59.84,59.95,153407,0.0,1.0
2025-09-12,60.57,60.865,60.415,60.55,55114,60.57,60.865,60.415,60.55,55114,0.0,1.0
2025-09-15,60.93,61.0,60.61,60.67,28712,60.93,61.0,60.61,60.67,28712,0.0,1.0
2025-09-16,61.0,61.215,60.66,61.19,52058,61.0,61.215,60.66,61.19,52058,0.0,1.0
2025-09-17,60.86,61.825,60.53,60.82,80710,60.86,61.825,60.53,60.82,80710,0.0,1.0
2025-09-18,61.48,61.52,60.78,61.1,61199,61.48,61.52,60.78,61.1,61199,0.0,1.0
2025-09-19,62.54,62.54,61.08,61.34,254296,62.54,62.54,61.08,61.34,254296,0.0,1.0
2025-09-22,62.46,62.67,61.97,62.61,68661,62.46,62.67,61.97,62.61,68661,0.0,1.0
2025-09-23,62.87,63.21,62.73,62.99,247396,62.87,63.21,62.73,62.99,247396,0.0,1.0
2025-09-24,61.97,62.77,61.95,62.69,119687,61.97,62.77,61.95,62.69,119687,0.0,1.0
2025-09-25,61.67,62.01,61.4,61.86,143921,61.67,62.01,61.4,61.86,143921,0.0,1.0
2025-09-26,63.3,63.3536,62.285,62.32,65855,63.3,63.3536,62.285,62.32,65855,0.0,1.0
2025-09-29,63.42,63.71,63.3,63.7,149423,63.42,63.71,63.3,63.7,149423,0.0,1.0
2025-09-30,64.1,64.1,63.2201,63.46,219949,64.1,64.1,63.2201,63.46,219949,0.0,1.0
2025-10-01,64.75,65.25,64.44,64.6,255158,64.75,65.25,64.44,64.6,255158,0.0,1.0
2025-10-02,64.21,64.88,63.4,64.88,273503,64.21,64.88,63.4,64.88,273503,0.0,1.0
2025-10-03,65.06,65.34,64.66,64.87,371274,65.06,65.34,64.66,64.87,371274,0.0,1.0
2025-10-06,65.32,65.58,65.11,65.14,258234,65.32,65.58,65.11,65.14,258234,0.0,1.0
2025-10-07,64.79,65.39,64.65,65.33,103560,64.79,65.39,64.65,65.33,103560,0.0,1.0
2025-10-08,66.8,66.8,66.075,66.21,131664,66.8,66.8,66.075,66.21,131664,0.0,1.0
2025-10-09,65.06,66.8,64.63,66.79,343521,65.06,66.8,64.63,66.79,343521,0.0,1.0
2025-10-10,63.32,65.235,63.16,65.1,332018,63.32,65.235,63.16,65.1,332018,0.0,1.0
2025-10-13,66.01,66.2,65.38,65.64,197326,66.01,66.2,65.38,65.64,197326,0.0,1.0
2025-10-14,65.31,65.95,64.51,64.72,142559,65.31,65.95,64.51,64.72,142559,0.0,1.0
2025-10-15,66.03,66.27,65.37,65.68,224711,66.03,66.27,65.37,65.68,224711,0.0,1.0
2025-10-16,67.33,67.71,66.47,66.62,153318,67.33,67.71,66.47,66.62,153318,0.0,1.0
2025-10-17,65.41,65.84,64.82,65.65,276338,65.41,65.84,64.82,65.65,276338,0.0,1.0
2025-10-20,66.21,66.37,65.77,65.95,128734,66.21,66.37,65.77,65.95,128734,0.0,1.0
2025-10-21,63.27,63.79,63.14,63.79,386257,63.27,63.79,63.14,63.79,386257,0.0,1.0
2025-10-22,63.58,63.83,62.835,62.94,610793,63.58,63.83,62.835,62.94,610793,0.0,1.0
2025-10-23,64.93,65.08,64.65,65.05,214377,64.93,65.08,64.65,65.05,214377,0.0,1.0
2025-10-24,65.18,65.49,64.71,64.84,175059,65.18,65.49,64.71,64.84,175059,0.0,1.0
2025-10-27,64.2,64.49,63.59,64.4,371813,64.2,64.49,63.59,64.4,371813,0.0,1.0
2025-10-28,65.23,65.38,64.31,64.43,84197,65.23,65.38,64.31,64.43,84197,0.0,1.0
2025-10-29,64.75,66.39,64.5,66.39,453892,64.75,66.39,64.5,66.39,453892,0.0,1.0
2025-10-30,64.37,64.575,63.62,63.95,232548,64.37,64.575,63.62,63.95,232548,0.0,1.0
2025-10-31,63.77,64.27,63.5701,64.27,241508,63.77,64.27,63.5701,64.27,241508,0.0,1.0
2025-11-03,63.76,64.0,63.36,63.78,251045,63.76,64.0,63.36,63.78,251045,0.0,1.0
2025-11-04,61.44,62.17,61.37,61.93,388018,61.44,62.17,61.37,61.93,388018,0.0,1.0
2025-11-05,63.4,63.5,62.88,63.02,128536,63.4,63.5,62.88,63.02,128536,0.0,1.0
2025-11-06,63.7,64.51,63.555,64.16,97020,63.7,64.51,63.555,64.16,97020,0.0,1.0
2025-11-07,64.24,64.28,63.17,63.51,131424,64.24,64.28,63.17,63.51,131424,0.0,1.0
2025-11-10,66.62,66.815,65.77,65.89,370445,66.62,66.815,65.77,65.89,370445,0.0,1.0
2025-11-11,66.53,66.62,65.895,66.21,84640,66.53,66.62,65.895,66.21,84640,0.0,1.0
2025-11-12,68.08,68.36,67.2109,67.28,562934,68.08,68.36,67.2109,67.28,562934,0.0,1.0
2025-11-13,67.83,69.38,67.68,69.15,379285,67.83,69.38,67.68,69.15,379285,0.0,1.0
2025-11-14,66.99,67.36,66.28,66.28,141745,66.99,67.36,66.28,66.28,141745,0.0,1.0
2025-11-17,66.13,67.36,65.83,66.81,231297,66.13,67.36,65.83,66.81,231297,0.0,1.0
2025-11-18,66.16,66.41,65.37,65.85,315726,66.16,66.41,65.37,65.85,315726,0.0,1.0
2025-11-19,66.57,67.27,66.2,66.68,121242,66.57,67.27,66.2,66.68,121242,0.0,1.0
2025-11-20,64.93,67.17,64.82,66.79,568520,64.93,67.17,64.82,66.79,568520,0.0,1.0
2025-11-21,64.86,65.16,63.8301,64.31,208213,64.86,65.16,63.8301,64.31,208213,0.0,1.0
2025-11-24,65.89,66.01,64.66,64.68,215522,65.89,66.01,64.66,64.68,215522,0.0,1.0
2025-11-25,66.3,66.44,65.31,65.69,311162,66.3,66.44,65.31,65.69,311162,0.0,1.0
2025-11-26,67.83,68.0,66.91,66.96,447501,67.83,68.0,66.91,66.96,447501,0.0,1.0