date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-03-28,50.1,50.1,50.0999,50.0999,200,35.7819168100376,35.7819168100376,35.7818453890459,35.7818453890459,280.029715937106,0.0,1.0
2008-03-31,49.32,50.0,49.32,50.0,400,35.2248330752705,35.7104958184008,35.2248330752705,35.7104958184008,560.059431874213,0.0,1.0
2008-04-01,50.65,50.65,50.16,50.25,600,36.17473226404,36.17473226404,35.8247694050196,35.8890482974927,840.089147811319,0.0,1.0
2008-04-02,51.206,51.4,51.05,51.12,10700,36.5718329775406,36.710389701316,36.4604162305872,36.5104109247329,14981.5898026352,0.0,1.0
2008-04-03,51.5,59.7,50.95,59.7,29100,36.7818106929528,42.6383320071705,36.3889952389504,42.6383320071705,40744.323668849,0.0,1.0
2008-04-04,51.468,54.95,51.468,54.95,9900,36.758955975629,39.2458349044224,36.758955975629,39.2458349044224,13861.4709388868,0.0,1.0
2008-04-07,51.77,52.99,51.25,52.99,11300,36.9746473703721,37.8459834683411,36.6032582138608,37.8459834683411,15821.6789504465,0.0,1.0
2008-04-08,52.09,52.09,51.33,51.33,800,37.2031945436099,37.2031945436099,36.6603950071702,36.6603950071702,1120.11886374843,0.0,1.0
2008-04-09,51.12,51.32,51.03,51.32,4300,36.5104109247329,36.6532529080065,36.4461320322598,36.6532529080065,6020.6388926478,0.0,1.0
2008-04-10,51.12,51.5,50.84,51.5,6900,36.5104109247329,36.7818106929528,36.3104321481499,36.7818106929528,9661.02519983019,0.0,1.0
2008-04-11,50.31,50.82,50.31,50.82,600,35.9319008924748,36.2961479498225,35.9319008924748,36.2961479498225,840.089147811321,0.0,1.0
2008-04-14,50.51,51.19,50.4,51.19,3900,36.0747428757484,36.5604056188787,35.996179784948,36.5604056188787,5460.57946077359,0.0,1.0
2008-04-15,50.65,50.65,50.41,50.6,3100,36.17473226404,36.17473226404,36.0033218841116,36.1390217682216,4340.46059702515,0.0,1.0
2008-04-16,51.34,51.8,51.19,51.19,2900,36.6675371063339,36.9960736678632,36.5604056188787,36.5604056188787,4060.43088108805,0.0,1.0
2008-04-17,52.03,52.9,51.65,51.68,16400,37.1603419486278,37.781704575868,36.888942180408,36.910368477899,22962.4367068428,0.0,1.0
2008-04-18,52.6,53.28,52.2,53.28,9700,37.5674416009576,38.0531043440878,37.2817576344104,38.0531043440878,13581.4412229497,0.0,1.0
2008-04-21,52.84,60.45,52.472,56.26,59100,37.7388519808859,43.1739894444465,37.4760227316625,40.1814498948645,82748.7810594151,0.0,1.0
2008-04-22,52.36,52.7,52.13,52.36,3600,37.3960312210293,37.6388625925944,37.2317629402646,37.3960312210293,5040.53488686792,0.0,1.0
2008-04-23,52.49,52.84,52.18,52.84,21500,37.4888785101571,37.7388519808859,37.267473436083,37.7388519808859,30103.194463239,0.0,1.0
2008-04-24,52.511,52.64,52.0,52.0,7100,37.5038769184008,37.5960099976123,37.1389156511368,37.1389156511368,9941.0549157673,0.0,1.0
2008-04-25,52.72,52.88,52.569,52.88,1700,37.6531467909217,37.7674203775406,37.5453010935502,37.7674203775406,2380.25258546541,0.0,1.0
2008-04-28,53.152,53.5,52.96,53.5,16100,37.9616854747927,38.2102305256888,37.8245571708501,38.2102305256888,22542.3921329371,0.0,1.0
2008-04-29,52.54,53.01,52.3,53.01,13600,37.5245890059755,37.8602676666685,37.3531786260472,37.8602676666685,19042.0206837233,0.0,1.0
2008-04-30,53.25,53.83,52.72,52.73,9700,38.0316780465968,38.4459197980902,37.6531467909217,37.6602888900854,13581.4412229497,0.0,1.0
2008-05-01,53.09,53.19,52.57,52.65,6300,37.9174044599779,37.9888254516147,37.5460153034665,37.603152096776,8820.93605201887,0.0,1.0
2008-05-02,53.42,53.73,53.32,53.5,15400,38.1530937323794,38.3744988064534,38.0816727407426,38.2102305256888,21562.2881271572,0.0,1.0
2008-05-05,53.57,53.57,53.4,53.51,4500,38.2602252198346,38.2602252198346,38.138809534052,38.2173726248525,6300.6686085849,0.0,1.0
2008-05-06,53.932,53.932,53.39,53.48,2200,38.5187692095598,38.5187692095598,38.1316674348883,38.1959463273614,3080.32687530817,0.0,1.0
2008-05-07,53.03,53.87,52.998,53.87,5300,37.8745518649958,38.474488194745,37.8516971476721,38.474488194745,7420.78747233334,0.0,1.0
2008-05-08,53.21,54.1,53.18,53.21,189500,38.0031096499421,38.6387564755096,37.981683352451,38.0031096499421,265328.155850409,0.0,1.0
2008-05-09,52.98,52.98,52.65,52.65,1000,37.8388413691774,37.8388413691774,37.603152096776,37.603152096776,1400.14857968553,0.0,1.0
2008-05-12,53.52,53.52,53.12,53.12,2700,38.2245147240162,38.2245147240162,37.938830757469,37.938830757469,3780.40116515094,0.0,1.0
2008-05-13,53.58,54.1,53.23,53.44,281400,38.2673673189982,38.6387564755096,38.0173938482694,38.1673779307067,394001.81032351,0.0,1.0
2008-05-14,53.7,54.11,53.7,54.09,19400,38.3530725089624,38.6458985746733,38.3530725089624,38.6316143763459,27162.8824458994,0.0,1.0
2008-05-15,54.27,54.27,53.99,54.06,8400,38.7601721612922,38.7601721612922,38.5601933847091,38.6101880788549,11761.2480693585,0.0,1.0
2008-05-16,54.73,54.73,54.37,54.54,4400,39.0887087228215,39.0887087228215,38.831593152929,38.9530088387115,6160.65375061634,0.0,1.0
2008-05-19,54.71,55.24,54.6,54.6,12300,39.0744245244941,39.4529557801691,38.9958614336936,38.9958614336936,17221.8275301321,0.0,1.0
2008-05-20,54.17,54.63,54.17,54.63,296200,38.6887511696554,39.0172877311847,38.6887511696554,39.0172877311847,414724.009302855,0.0,1.0
2008-05-21,53.796,54.52,53.77,54.45,12200,38.4216366609337,38.9387246403842,38.4030672031082,38.8887299462384,17081.8126721635,0.0,1.0
2008-05-22,53.88,54.1399,53.65,53.67,11400,38.4816302939087,38.6672534511727,38.317362013144,38.3316462114714,15961.6938084151,0.0,1.0
2008-05-23,53.04,53.9,52.1,53.88,13800,37.8816939641595,38.495914492236,37.2103366427736,38.4816302939087,19322.0503996604,0.0,1.0
2008-05-27,53.45,54.6,52.73,54.6,4000,38.1745200298704,38.9958614336936,37.6602888900854,38.9958614336936,5600.59431874214,0.0,1.0
2008-05-28,53.44,53.45,53.11,53.27,4800,38.1673779307067,38.1745200298704,37.9316886583053,38.0459622449242,6720.71318249057,0.0,1.0
2008-05-29,53.77,54.91,53.28,53.44,246700,38.4030672031082,39.2172665077677,38.0531043440878,38.1673779307067,345416.654608421,0.0,1.0
2008-05-30,53.71,54.35,53.7,54.35,43300,38.3602146081261,38.8173089546016,38.3530725089624,38.8173089546016,60626.4335003836,0.0,1.0
2008-06-02,53.3,53.77,53.13,53.69,45500,38.0673885424152,38.4030672031082,37.9459728566326,38.3459304097987,63706.7603756918,0.0,1.0
2008-06-03,53.17,53.77,52.67,53.3,18700,37.9745412532874,38.4030672031082,37.6174362951034,38.0673885424152,26182.7784401195,0.0,1.0
2008-06-04,52.63,53.05,52.62,52.78,2900,37.5888678984486,37.8888360633232,37.5817257992849,37.6959993859038,4060.43088108805,0.0,1.0
2008-06-05,53.76,53.76,52.85,52.85,15500,38.3959251039445,38.3959251039445,37.7459940800496,37.7459940800496,21702.3029851258,0.0,1.0
2008-06-06,52.34,53.34,52.34,53.34,9500,37.3817470227019,38.0959569390699,37.3817470227019,38.0959569390699,13301.4115070126,0.0,1.0
2008-06-09,52.02,52.4901,51.9999,52.33,4300,37.1531998494641,37.4889499311487,37.1388442301451,37.3746049235382,6020.6388926478,0.0,1.0
2008-06-10,51.512,51.81,51.4101,51.81,7200,36.7903812119492,37.0032157670269,36.7176032214713,37.0032157670269,10081.0697737358,0.0,1.0
2008-06-11,50.89,51.56,50.89,51.56,1900,36.3461426439683,36.8246632879349,36.3461426439683,36.8246632879349,2660.28230140251,0.0,1.0
2008-06-12,50.92,51.26,50.76,50.78,13800,36.3675689414593,36.6104003130244,36.2532953548404,36.2675795531678,19322.0503996604,0.0,1.0
2008-06-13,51.27,51.29,50.92,50.92,3900,36.6175424121881,36.6318266105155,36.3675689414593,36.3675689414593,5460.57946077359,0.0,1.0
2008-06-16,51.61,51.68,51.32,51.32,3300,36.8603737837533,36.910368477899,36.6532529080065,36.6532529080065,4620.49031296225,0.0,1.0
2008-06-17,51.602,51.78,51.5,51.5,9400,36.8546601044223,36.9817894695358,36.7818106929528,36.7818106929528,13161.396649044,0.0,1.0
2008-06-18,51.23,51.5,51.13,51.5,9800,36.5889740155334,36.7818106929528,36.5175530238966,36.7818106929528,13721.4560809182,0.0,1.0
2008-06-19,50.55,51.13,50.55,51.13,76300,36.1033112724032,36.5175530238966,36.1033112724032,36.5175530238966,106831.336630006,0.0,1.0
2008-06-20,50.189,51.49,50.12,50.13,35700,35.8454814925943,36.7746685937891,35.7962010083649,35.8033431075286,49985.3042947736,0.0,1.0
2008-06-23,50.36,50.36,50.0,50.09,11300,35.9676113882932,35.9676113882932,35.7104958184008,35.7747747108739,15821.6789504465,0.0,1.0
2008-06-24,49.86,50.47,49.74,50.0,49500,35.6105064301092,36.0461744790937,35.5248012401451,35.7104958184008,69307.354694434,0.0,1.0
2008-06-25,50.4,50.49,50.16,50.16,1800,35.996179784948,36.0604586774211,35.8247694050196,35.8247694050196,2520.26744343396,0.0,1.0
2008-06-26,49.14,50.23,49.14,50.23,22000,35.0962752903243,35.8747640991654,35.0962752903243,35.8747640991654,30803.2687530817,0.0,1.0
2008-06-27,49.23,49.35,48.9,49.21,5500,35.1605541827974,35.2462593727615,34.9248649103959,35.14626998447,7700.81718827043,0.0,1.0
2008-06-30,49.42,49.86,49.41,49.41,61200,35.2962540669073,35.6105064301092,35.2891119677436,35.2891119677436,85689.0930767547,0.0,1.0
2008-07-01,49.04,49.28,48.4,48.81,40100,35.0248542986875,35.1962646786158,34.5677599522119,34.8605860179228,56145.9580453898,0.0,1.0
2008-07-02,48.27,49.29,48.18,49.29,8100,34.4749126630841,35.2034067777795,34.410633770611,35.2034067777795,11341.2034954528,0.0,1.0
2008-07-03,48.07,48.4,47.95,48.4,5600,34.3320706798105,34.5677599522119,34.2463654898463,34.5677599522119,7840.83204623898,0.0,1.0
2008-07-07,48.26,50.7,47.0,47.01,14900,34.4677705639204,36.2104427598584,33.5678660692967,33.5750081684604,20862.2138373145,0.0,1.0
2008-07-08,48.12,48.12,47.25,47.75,3100,34.3677811756289,34.3677811756289,33.7464185483887,34.1035235065727,4340.46059702515,0.0,1.0
2008-07-09,48.01,48.91,47.7,48.44,113700,34.2892180848284,34.9320070095596,34.0678130107543,34.5963283488666,159196.893510245,0.0,1.0
2008-07-10,47.848,48.165,47.56,47.85,31000,34.1735160783768,34.3999206218654,33.9678236224628,34.1749444982095,43404.6059702515,0.0,1.0
2008-07-11,47.5,47.85,47.06,47.59,539500,33.9249710274807,34.1749444982095,33.6107186642788,33.9892499199538,755380.158740346,0.0,1.0
2008-07-14,47.31,47.93,47.15,47.59,1231200,33.7892711433708,34.232081291519,33.6749975567519,33.9892499199538,1723862.93130883,0.0,1.0
2008-07-15,46.82,47.02,46.148,47.0,22700,33.4393082843505,33.5821502676241,32.9593592205512,33.5678660692967,31783.3727588616,0.0,1.0
2008-07-16,47.27,47.3499,46.43,46.56,640000,33.7607027467161,33.8177681190339,33.1607664169669,33.2536137060948,896095.090998741,0.0,1.0
2008-07-17,47.9,48.13,47.68,48.03,123400,34.2106549940279,34.3749232747926,34.053528812427,34.3035022831558,172778.334733195,0.0,1.0
2008-07-18,47.94,50.61,47.53,50.61,6000,34.2392233906826,36.1461638673852,33.9463973249718,36.1461638673852,8400.89147811321,0.0,1.0
2008-07-21,48.1499,49.15,48.14,49.15,306900,34.3891360521283,35.1034173894879,34.3820653739562,35.1034173894879,429705.59910549,0.0,1.0
2008-07-22,48.13,48.2,47.81,48.0,17800,34.3749232747926,34.4249179689383,34.1463761015548,34.2820759856647,24922.6447184025,0.0,1.0
2008-07-23,48.78,48.98,48.61,48.61,4100,34.8391597204318,34.9820017037054,34.7177440346492,34.7177440346492,5740.60917671068,0.0,1.0
2008-07-24,47.75,48.81,47.75,48.81,13200,34.1035235065727,34.8605860179228,34.1035235065727,34.8605860179228,18481.9612518491,0.0,1.0
2008-07-25,47.7418,48.01,47.704,47.75,25500,34.0976669852585,34.2892180848284,34.0706698504198,34.1035235065727,35703.7887819811,0.0,1.0
2008-07-28,47.17,47.892,47.17,47.69,43900,33.6892817550793,34.204941314697,33.6892817550793,34.0606709115906,61466.5226481949,0.0,1.0
2008-07-29,47.7,47.77,47.13,47.13,15700,34.0678130107543,34.1178077049001,33.6607133584245,33.6607133584245,21982.3327010629,0.0,1.0
2008-07-30,47.98,48.24,47.68,47.95,39500,34.2677917873374,34.453486365593,34.053528812427,34.2463654898463,55305.8688975785,0.0,1.0
2008-07-31,47.86,48.32,47.86,48.03,9300,34.1820865973732,34.5106231589025,34.1820865973732,34.3035022831558,13021.3817910755,0.0,1.0
2008-08-01,47.3,47.8,47.27,47.8,13900,33.7821290442071,34.1392340023911,33.7607027467161,34.1392340023911,19462.0652576289,0.0,1.0
2008-08-04,46.82,47.13,46.7,47.06,15600,33.4393082843505,33.6607133584245,33.3536030943863,33.6107186642788,21842.3178430943,0.0,1.0
2008-08-05,47.584,47.62,47.09,47.32,30300,33.9849646604556,34.0106762174449,33.6321449617698,33.7964132425345,42424.5019644717,0.0,1.0
2008-08-06,48.12,48.12,47.654,47.79,8200,34.3677811756289,34.3677811756289,34.0349593546014,34.1320919032274,11481.2183534214,0.0,1.0
2008-08-07,47.2,47.92,47.13,47.92,41900,33.7107080525703,34.2249391923553,33.6607133584245,34.2249391923553,58666.2254888239,0.0,1.0
2008-08-08,47.73,47.79,46.92,46.92,43800,34.0892393082454,34.1320919032274,33.5107292759873,33.5107292759873,61326.5077902263,0.0,1.0
2008-08-11,47.8,47.86,47.79,47.79,5300,34.1392340023911,34.1820865973732,34.1320919032274,34.1320919032274,7420.78747233333,0.0,1.0
2008-08-12,47.4299,47.84,47.37,47.79,76400,33.8749049123433,34.1678023990458,33.8321237383529,34.1320919032274,106971.351487975,0.0,1.0
2008-08-13,47.2,47.34,46.78,47.15,8200,33.7107080525703,33.8106974408618,33.4107398876957,33.6749975567519,11481.2183534214,0.0,1.0
2008-08-14,47.24,47.3,47.0,47.0,2600,33.739276449225,33.7821290442071,33.5678660692967,33.5678660692967,3640.38630718239,0.0,1.0
2008-08-15,47.05,47.19,46.91,47.13,21500,33.6035765651151,33.7035659534066,33.5035871768236,33.6607133584245,30103.194463239,0.0,1.0
2008-08-18,46.62,47.15,46.47,47.15,4500,33.2964663010769,33.6749975567519,33.1893348136217,33.6749975567519,6300.66860858489,0.0,1.0
2008-08-19,46.04,46.19,45.91,46.13,28500,32.8822245495834,32.9893560370386,32.7893772604556,32.9465034420565,39904.2345210377,0.0,1.0
2008-08-20,46.31,46.53,46.05,46.18,7900,33.0750612270028,33.2321874086037,32.8893666487471,32.9822139378749,11061.1737795157,0.0,1.0
2008-08-21,46.78,46.87,46.37,46.44,76600,33.4107398876957,33.4750187801689,33.1179138219848,33.1679085161306,107251.381203912,0.0,1.0
2008-08-22,46.94,47.062,46.78,46.78,7900,33.5250134743146,33.6121470841115,33.4107398876957,33.4107398876957,11061.1737795157,0.0,1.0
2008-08-25,46.15,46.787,46.03,46.787,40700,32.9607876403839,33.4157393571103,32.8750824504197,33.4157393571103,56986.0471932012,0.0,1.0
2008-08-26,46.37,46.37,46.07,46.07,5800,33.1179138219848,33.1179138219848,32.9036508470745,32.9036508470745,8120.86176217611,0.0,1.0
2008-08-27,46.7,47.76,46.37,46.53,21700,33.3536030943863,34.1106656057364,33.1179138219848,33.2321874086037,30383.2241791761,0.0,1.0
2008-08-28,47.2799,47.28,46.93,46.93,13600,33.7677734248881,33.7678448458798,33.5178713751509,33.5178713751509,19042.0206837233,0.0,1.0
2008-08-29,47.06,47.45,47.03,47.43,25100,33.6107186642788,33.8892605316623,33.5892923667877,33.8749763333349,35143.7293501069,0.0,1.0
2008-09-02,46.42,47.11,46.268,46.96,17600,33.1536243178033,33.6464291600972,33.0450644105153,33.539297672642,24642.6150024654,0.0,1.0
2008-09-03,45.781,46.37,45.73,46.33,26700,32.6972441812441,33.1179138219848,32.6608194755093,33.0893454253301,37383.9670776037,0.0,1.0
2008-09-04,44.57,46.18,44.57,46.18,370800,31.8323359725224,32.9822139378749,31.8323359725224,32.9822139378749,519175.093347396,0.0,1.0
2008-09-05,44.4001,44.52,43.62,44.45,51600,31.7109917077315,31.796625476704,31.1538365519728,31.7466307825583,72247.6667117735,0.0,1.0
2008-09-08,44.88,46.03,44.69,45.8,28200,32.0537410465965,32.8750824504197,31.9180411624866,32.7108141696551,39484.1899471321,0.0,1.0
2008-09-09,43.59,45.048,43.59,44.9,9900,31.1324102544818,32.1737283125463,31.1324102544818,32.0680252449239,13861.4709388868,0.0,1.0
2008-09-10,44.24,44.4,43.84,44.17,855900,31.596646700121,31.7109202867399,31.3109627335738,31.5466520059752,1198387.16935285,0.0,1.0
2008-09-11,44.21,44.21,43.0,43.67,22100,31.5752204026299,31.5752204026299,30.7110264038246,31.1895470477912,30943.2836110503,0.0,1.0
2008-09-12,44.73,44.85,44.07,44.25,17600,31.9466095591413,32.0323147491055,31.4752310143384,31.6037887992847,24642.6150024654,0.0,1.0
2008-09-15,42.62,43.72,42.47,43.51,1915000,30.4396266356048,31.2252575436096,30.3324951481496,31.0752734611723,2681284.5300978,0.0,1.0
2008-09-16,42.93,42.93,41.69,41.81,37100,30.6610317096789,30.6610317096789,29.7754114133825,29.8611166033467,51945.5123063333,0.0,1.0
2008-09-17,41.08,42.6,41.05,42.6,62400,29.3397433643981,30.4253424372774,29.318317066907,30.4253424372774,87369.2713723772,0.0,1.0
2008-09-18,42.7,42.96,40.64,42.64,25900,30.4967634289142,30.6824580071699,29.0254910011961,30.4539108339322,36263.8482138554,0.0,1.0
2008-09-19,45.08,49.548,43.4,47.93,103600,32.1965830298701,35.3876729362024,30.9967103703718,34.232081291519,145055.392855421,0.0,1.0
2008-09-22,44.12,45.52,44.12,45.52,49500,31.5109415101568,32.510835393072,31.5109415101568,32.510835393072,69307.354694434,0.0,1.0
2008-09-23,43.17,44.09,43.0399,43.9,53800,30.8324420896072,31.4895152126658,30.7395233794877,31.3538153285559,75327.9935870817,0.0,1.0
2008-09-24,43.15,43.56,42.98,43.35,71700,30.8181578912798,31.1109839569907,30.6967422054973,30.9609998745535,100390.653163453,0.0,1.0
2008-09-25,44.166,44.26,43.51,43.51,27700,31.5437951663097,31.6109308984483,31.0752734611723,31.0752734611723,38784.1156572893,0.0,1.0
2008-09-26,43.94,43.94,43.18,43.6,103900,31.3823837252106,31.3823837252106,30.8395841887709,31.1395523536455,145475.437429327,0.0,1.0
2008-09-29,39.83,43.53,39.45,42.85,71800,28.446980968938,31.0895576594997,28.1755812007182,30.6038949163694,100530.668021421,0.0,1.0
2008-09-30,41.29,41.55,40.19,40.19,114600,29.4897274468353,29.675422025091,28.7040965388305,28.7040965388305,160457.027231962,0.0,1.0
2008-10-01,41.46,41.65,40.71,41.21,82400,29.6111431326179,29.7468430167278,29.0754856953419,29.4325906535259,115372.242966088,0.0,1.0
2008-10-02,39.72,41.2,39.666,41.2,25300,28.3684178781376,29.4254485543622,28.3298505426537,29.4254485543622,35423.7590660439,0.0,1.0
2008-10-03,39.0,41.24,38.81,39.7,124600,27.8541867383526,29.4540169510169,27.7184868542427,28.3541336798102,174458.513028817,0.0,1.0
2008-10-06,37.0,38.05,35.45,38.05,126800,26.4257669056166,27.175687317803,25.3187415352461,27.175687317803,177538.839904125,0.0,1.0
2008-10-07,35.35,37.9,35.31,37.9,166000,25.2473205436093,27.0685558303478,25.2187521469546,27.0685558303478,232424.664227799,0.0,1.0
2008-10-08,34.59,35.6274,33.36,34.57,24900,24.7045210071696,25.4454423744098,23.826042810037,24.6902368088423,34863.6996341698,0.0,1.0
2008-10-09,32.44,35.45,32.247,35.08,30200,23.1689696869784,25.3187415352461,23.0311271731194,25.05448386619,42284.4871065031,0.0,1.0
2008-10-10,31.7414,32.796,29.83,31.3,135000,22.6700226394037,23.4232284172054,21.3048818052579,22.3547703823189,189020.058257547,0.0,1.0
2008-10-13,35.68,35.68,32.74,32.74,64000,25.4830098160108,25.4830098160108,23.3832326618888,23.3832326618888,89609.5090998741,0.0,1.0
2008-10-14,35.45,37.61,35.0,36.46,124600,25.3187415352461,26.861434954601,24.9973470728805,26.0400935507778,174458.513028818,0.0,1.0
2008-10-15,32.07,35.2,32.0,35.03,72100,22.9047120179222,25.1401890561541,22.8547173237765,25.0187733703716,100950.712595327,0.0,1.0
2008-10-16,33.31,33.41,30.77,32.15,29700,23.7903323142186,23.8617533058554,21.9762391266438,22.9618488112317,41584.4128166603,0.0,1.0
2008-10-17,32.78,34.23,32.1,32.65,64200,23.4118010585435,24.4474054372772,22.9261383154133,23.3189537694157,89889.5388158114,0.0,1.0
2008-10-20,34.67,34.67,33.19,33.19,65600,24.7616578004791,24.7616578004791,23.7046271242544,23.7046271242544,91849.7468273709,0.0,1.0
2008-10-21,33.19,34.19,33.1,34.15,53900,23.7046271242544,24.4188370406224,23.6403482317813,24.3902686439677,75468.0084450503,0.0,1.0
2008-10-22,30.77,32.28,30.0,32.28,75100,21.9762391266438,23.0546961003595,21.4262974910404,23.0546961003595,105151.158334384,0.0,1.0
2008-10-23,30.956,31.54,29.8,30.78,126700,22.1090821710883,22.5261807622472,21.2834555077668,21.9833812258075,177398.825046157,0.0,1.0
2008-10-24,29.61,30.11,26.64,29.64,72500,21.1477556236569,21.5048605818409,19.0265521720439,21.169181921148,101510.772027201,0.0,1.0
2008-10-27,28.19,29.67,28.18,28.8,253000,20.1335775424143,21.190608218639,20.1264354432507,20.5692455913988,354237.590660441,0.0,1.0
2008-10-28,31.2,31.2,28.63,29.44,244600,22.2833493906821,22.2833493906821,20.4478299056163,21.0263399378744,342476.342591081,0.0,1.0
2008-10-29,31.71,32.88,31.24,31.55,342900,22.6475964480298,23.4832220501803,22.3119177873368,22.5333228614109,480110.947974169,0.0,1.0
2008-10-30,33.21,33.3,32.29,32.45,62600,23.7189113225818,23.7831902150549,23.0618381995232,23.1761117861421,87649.3010883143,0.0,1.0
2008-10-31,33.69,33.83,32.36,32.79,134100,24.0617320824384,24.1617214707299,23.111832893669,23.4189431577072,187759.92453583,0.0,1.0
2008-11-03,33.5,33.8,33.1,33.36,143100,23.9260321983285,24.1402951732389,23.6403482317813,23.826042810037,200361.261753,0.0,1.0
2008-11-04,35.31,35.4,34.21,34.21,84600,25.2187521469546,25.2830310394277,24.4331212389498,24.4331212389498,118452.569841396,0.0,1.0
2008-11-05,33.45,35.17,33.44,35.17,299600,23.8903217025101,25.1187627586631,23.8831796033464,25.1187627586631,419484.514473786,0.0,1.0
2008-11-06,31.26,33.13,31.16,32.82,65000,22.3262019856641,23.6617745292723,22.2547809940273,23.4403694551983,91009.6576795599,0.0,1.0
2008-11-07,32.81,32.81,31.76,31.76,36800,23.4332273560346,23.4332273560346,22.6833069438482,22.6833069438482,51525.4677324276,0.0,1.0
2008-11-10,32.47,33.306,31.89,33.15,64900,23.1903959844694,23.7874754745531,22.776154232976,23.6760587275997,90869.6428215913,0.0,1.0
2008-11-11,31.63,32.11,30.988,31.2501,37200,22.5904596547203,22.933280414577,22.131936888412,22.3191313074921,52085.5271643019,0.0,1.0
2008-11-12,29.9,31.0,29.69,30.61,79000,21.3548764994036,22.1405074074085,21.2048924169664,21.8619655400249,110611.737795157,0.0,1.0
2008-11-13,32.0,32.0,28.58,30.05,388900,22.8547173237765,22.8547173237765,20.4121194097979,21.4620079868589,544517.782639704,0.0,1.0
2008-11-14,30.34,31.61,30.22,30.761,103400,21.6691288626056,22.576175456393,21.5834236726414,21.9698112373965,144775.363139484,0.0,1.0
2008-11-17,30.0,30.64,29.5,30.47,138800,21.4262974910404,21.883391837516,21.0691925328564,21.7619761517334,194340.622860353,0.0,1.0
2008-11-18,29.72,30.2,29.02,29.52,160600,21.2263187144574,21.5691394743141,20.7263717729998,21.0834767311838,224863.861897497,0.0,1.0
2008-11-19,28.13,30.0,27.85,29.79,2424800,20.0907249474323,21.4262974910404,19.8907461708492,21.2763134086032,3395080.27602148,0.0,1.0
2008-11-20,26.27,28.175,26.199,27.28,115600,18.7622945029878,20.1228643936688,18.7115855989256,19.4836465185194,161857.175811647,0.0,1.0
2008-11-21,27.83,28.06,26.21,26.21,124500,19.8764619725219,20.0407302532865,18.7194419080057,18.7194419080057,174318.498170849,0.0,1.0
2008-11-24,29.86,30.42,28.22,28.22,106300,21.3263081027489,21.726265655915,20.1550038399054,20.1550038399054,148835.794020572,0.0,1.0
2008-11-25,29.9,31.37,29.0,30.28,623600,21.3548764994036,22.4047650764646,20.7120875746724,21.6262762676235,873132.654291901,0.0,1.0
2008-11-26,30.64,31.06,29.03,29.15,601400,21.883391837516,22.1833600023905,20.7335138721635,20.8192190621276,842049.355822879,0.0,1.0
2008-11-28,30.74,30.75,30.01,30.37,188100,21.9548128291528,21.9619549283165,21.4334395902041,21.6905551600966,263367.947838849,0.0,1.0
2008-12-01,28.14,30.33,28.0,30.33,822900,20.0978670465959,21.6619867634419,19.9978776583044,21.6619867634419,1152182.26622323,0.0,1.0
2008-12-02,29.5,29.51,28.516,28.97,318200,21.0691925328564,21.0763346320201,20.3664099751503,20.6906612771814,445527.278055938,0.0,1.0
2008-12-03,29.83,29.88,28.5,28.93,215700,21.3048818052579,21.3405923010763,20.3549826164884,20.6620928805267,302012.048638169,0.0,1.0
2008-12-04,29.29,29.8,28.62,29.28,265800,20.9192084504192,21.2834555077668,20.4406878064526,20.9120663512555,372159.492480414,0.0,1.0
2008-12-05,29.78,29.868,28.03,28.82,158600,21.2691713094395,21.3320217820799,20.0193039557955,20.5835297897262,222063.564738126,0.0,1.0
2008-12-08,30.98,32.75,30.24,30.24,812500,22.1262232090811,23.3903747610525,21.5977078709688,21.5977078709688,1137620.7209945,0.0,1.0
2008-12-09,30.61,31.34,30.54,31.0,230600,21.8619655400249,22.3833387789736,21.8119708458792,22.1405074074085,322874.262475485,0.0,1.0
2008-12-10,31.45,31.71,30.5,30.5,286800,22.4619018697741,22.6475964480298,21.7834024492245,21.7834024492245,401562.612653811,0.0,1.0
2008-12-11,31.13,32.0,30.84,31.7,469900,22.2333546965363,22.8547173237765,22.0262338207896,22.6404543488661,657929.817594233,0.0,1.0
2008-12-12,31.32,31.51,30.13,30.6,607800,22.3690545806462,22.5047544647562,21.5191447801683,21.8548234408613,851010.306732869,0.0,1.0
2008-12-15,31.15,31.46,30.71,31.43,162400,22.2476388948637,22.4690439689378,21.9333865316617,22.4476176714467,227384.12934093,0.0,1.0
2008-12-16,32.92,33.1,31.11,31.11,799800,23.5117904468351,23.6403482317813,22.2190704982089,22.2190704982089,1119838.83403249,0.0,1.0
2008-12-17,32.75,33.09,32.37,32.62,388800,23.3903747610525,23.6332061326176,23.1189749928326,23.2975274719246,544377.767781735,0.0,1.0
2008-12-18,31.58,32.66,31.52,32.28,502600,22.5547491589019,23.3260958685794,22.5118965639198,23.0546961003595,703714.67614995,0.0,1.0
2008-12-19,31.62,32.15,31.35,32.06,300100,22.5833175555566,22.9618488112317,22.3904808781373,22.8975699187586,420184.588763629,0.0,1.0
2008-12-22,31.141,31.65,30.61,31.65,466300,22.2412110056164,22.6047438530477,21.8619655400249,22.6047438530477,652889.282707363,0.0,1.0
2008-12-23,30.72,31.32,30.53,31.05,739200,22.0815979450866,22.5128791549516,21.9450255619627,22.3188026105123,1028377.74949402,0.197518,1.0
2008-12-24,30.95,32.46,30.71,30.76,246100,22.2469224088682,23.332313453695,22.0744099249222,22.1103500257443,342375.222065042,0.0,1.0
2008-12-26,31.18,31.22,30.92,31.18,181400,22.4122468726497,22.4409989533074,22.2253583483749,22.4122468726497,252364.344911007,0.0,1.0
2008-12-29,30.99,31.47,30.67,31.41,697100,22.2756744895258,22.6206994574178,22.0456578442645,22.5775713364313,969808.075178956,0.0,1.0
2008-12-30,31.92,31.92,31.02,31.02,202500,22.9441603648165,22.9441603648165,22.2972385500191,22.2972385500191,281718.742251813,0.0,1.0
2008-12-31,32.42,32.65,31.79,31.8,221700,23.3035613730374,23.4688858368189,22.8507161026791,22.8579041228435,308429.85262828,0.0,1.0
2009-01-02,33.13,33.21,32.29,32.45,96000,23.8139108047109,23.8714149660262,23.2101171108999,23.3251254335306,133555.551882341,0.0,1.0
2009-01-05,32.98,33.26,32.71,32.81,171800,23.7060905022447,23.9073550668483,23.5120139578054,23.5838941594496,239008.789722772,0.0,1.0
2009-01-06,33.4,33.63,33.03,33.34,252900,24.0079873491501,24.1733118129317,23.7420306030667,23.9648592281637,351835.406990042,0.0,1.0
2009-01-07,32.48,33.15,32.32,33.06,169500,23.3466894940238,23.8282868450397,23.2316811713932,23.76359466356,235809.021292258,0.0,1.0
2009-01-08,32.5,32.63,32.16,32.47,293700,23.3610655343527,23.4545097964901,23.1166728487625,23.3395014738594,408596.516540036,0.0,1.0
2009-01-09,31.66,32.48,31.6,32.48,3407400,22.7572718405417,23.3466894940238,22.7141437195552,23.3466894940238,4740387.36962383,0.0,1.0
2009-01-12,30.93,31.68,30.73,31.59,630600,22.2325463685393,22.7716478808706,22.088785965251,22.7069556993908,877293.031427127,0.0,1.0
2009-01-13,30.62,30.86,30.4,30.64,133800,22.0097177434424,22.1822302273884,21.8515812998253,22.0240937837713,186143.050436013,0.0,1.0
2009-01-14,29.59,30.0,29.34,30.0,121100,21.2693516665076,21.5640604932486,21.0896511623972,21.5640604932486,168474.763884911,0.0,1.0
2009-01-15,29.74,29.97,28.75,29.82,268500,21.3771719689738,21.5424964327554,20.6655579726966,21.4346761302891,373538.184170922,0.0,1.0
2009-01-16,29.98,30.46,29.3799,30.43,203800,21.5496844529198,21.8947094208118,21.1183313628532,21.8731453603185,283527.307016886,0.0,1.0
2009-01-20,27.97,29.51,27.87,29.51,557300,20.1048923998721,21.2118475051922,20.033012198228,21.2118475051922,775317.802750298,0.0,1.0
2009-01-21,29.21,29.24,28.08,28.28,396100,20.9962069002598,21.017770960753,20.1839606216807,20.327721024969,551055.771881198,0.0,1.0
2009-01-22,28.53,28.96,28.02,28.63,343500,20.5074215290795,20.8165063961493,20.1408325006942,20.5793017307236,477878.459078999,0.0,1.0
2009-01-23,28.66,28.84,27.7,28.04,351200,20.6008657912169,20.7302501541763,19.9108158554329,20.1552085410231,488590.727302895,0.0,1.0
2009-01-26,29.02,29.43,28.63,28.75,350300,20.8596345171358,21.1543433438769,20.5793017307236,20.6655579726966,487338.644004,0.0,1.0
2009-01-27,29.48,29.64,29.15,29.25,168100,21.190283444699,21.3052917673296,20.9530787792733,21.0249589809174,233861.33616064,0.0,1.0
2009-01-28,30.54,30.658,30.11,30.25,93700,21.9522135821271,22.0370322200672,21.6431287150572,21.743760997359,130355.783451826,0.0,1.0
2009-01-29,29.26,29.96,29.18,29.78,1256300,21.0321470010818,21.535308412591,20.9746428397665,21.4059240496315,1747769.16489359,0.0,1.0
2009-01-30,28.73,29.57,28.62,29.43,149300,20.6511819323678,21.2549756261787,20.5721137105592,21.1543433438769,207706.707250348,0.0,1.0
2009-02-02,28.69,28.8,28.25,28.45,62800,20.6224298517101,20.7014980735187,20.3061569644758,20.4499173677641,87367.5901896979,0.0,1.0
2009-02-03,29.27,29.45,28.64,28.94,148500,21.0393350212462,21.1687193842057,20.586489750888,20.8021303558205,206593.744317996,0.0,1.0
2009-02-04,29.34,29.84,29.14,29.26,181000,21.0896511623972,21.449052170618,20.9458907591088,21.0321470010818,251807.863444829,0.0,1.0
2009-02-05,29.68,29.89,28.91,29.06,278500,21.3340438479873,21.4849922714401,20.7805662953273,20.8883865977935,387450.220825332,0.0,1.0
2009-02-06,30.48,30.62,29.77,29.93,99000,21.9090854611406,22.0097177434424,21.3987360294671,21.5137443520977,137729.162878664,0.0,1.0
2009-02-09,30.5,30.69,30.288,30.54,27300,21.9234615014694,22.0600338845934,21.7710754739838,21.9522135821271,37979.8600665407,0.0,1.0
2009-02-10,29.1,30.42,28.88,30.18,164300,20.9171386784512,21.8659573401541,20.759002234834,21.6934448562081,228574.762231964,0.0,1.0
2009-02-11,29.29,29.51,28.94,29.25,121100,21.0537110615751,21.2118475051922,20.8021303558205,21.0249589809174,168474.763884911,0.0,1.0
2009-02-12,29.35,29.35,28.39,28.86,154600,21.0968391825616,21.0968391825616,20.4067892467776,20.7446261945052,215080.086677186,0.0,1.0
2009-02-13,28.98,29.34,28.94,29.27,102100,20.8308824364782,21.0896511623972,20.8021303558205,21.0393350212462,142041.894241531,0.0,1.0
2009-02-17,27.6,28.13,27.47,28.13,134000,19.8389356537887,20.2199007225028,19.7454913916513,20.2199007225028,186421.291169101,0.0,1.0
2009-02-18,27.41,27.7,26.69,26.69,208200,19.7023632706648,19.9108158554329,19.1848258188269,19.1848258188269,289648.603144827,0.0,1.0
2009-02-19,27.19,28.08,27.16,27.97,109000,19.5442268270477,20.1839606216807,19.5226627665544,20.1048923998721,151641.199533074,0.0,1.0
2009-02-20,26.85,27.19,26.47,26.5,90900,19.2998341414575,19.5442268270477,19.0266893752097,19.048253435703,126460.413188591,0.0,1.0
2009-02-23,25.97,27.28,25.91,27.14,142900,18.6672883669889,19.6089190085274,18.6241602460024,19.5082867262256,198803.003791526,0.0,1.0
2009-02-24,26.92,27.05,25.9407,26.16,407300,19.3501502826084,19.4435945447458,18.6462274679072,18.8038607501128,566637.25293414,0.0,1.0
2009-02-25,26.47,27.01,26.17,26.74,147000,19.0266893752097,19.4148424640882,18.8110487702772,19.2207659196489,204506.938819834,0.0,1.0
2009-02-26,26.23,27.07,26.23,26.87,105700,18.8541768912637,19.4579705850747,18.8541768912637,19.3142101817864,147050.227437119,0.0,1.0
2009-02-27,25.94,27.86,25.8,27.86,45400,18.6457243064957,20.0258241780636,18.5450920241938,20.0258241780636,63160.6464110234,0.0,1.0
2009-03-02,24.49,25.4,24.48,25.4,60800,17.6034613826553,18.2575712176172,17.5962733624909,18.2575712176172,84585.1828588157,0.0,1.0
2009-03-03,24.39,24.96,24.19,24.96,275100,17.5315811810111,17.9412983303829,17.3878207777228,17.9412983303829,382720.128362833,0.0,1.0
2009-03-04,25.37,25.62,24.84,24.96,151700,18.2360071571239,18.4157076612343,17.8550420884099,17.9412983303829,211045.596047407,0.0,1.0
2009-03-05,24.35,24.88,24.12,24.68,325400,17.5028291003535,17.8837941690675,17.3375046365719,17.7400337657792,452697.672734516,0.0,1.0
2009-03-06,24.3,24.86,23.77,24.7,176000,17.4668889995314,17.8694181287387,17.0859239308173,17.754409806108,244851.845117624,0.0,1.0
2009-03-09,23.93,24.42,23.67,23.74,167000,17.200932253448,17.5531452415044,17.0140437291732,17.0643598703241,232331.012128655,0.0,1.0
2009-03-10,25.44,25.45,24.65,24.71,86600,18.2863232982748,18.2935113184393,17.718469705286,17.7615978262725,120478.237427195,0.0,1.0
2009-03-11,25.55,25.94,25.17,25.82,428400,18.3653915200834,18.6457243064957,18.0922467538356,18.5594680645227,595991.650274946,0.0,1.0
2009-03-12,26.42,26.494,25.24,25.52,58100,18.9907492743876,19.0439406236043,18.1425628949865,18.3438274595902,80828.9329621251,0.0,1.0
2009-03-13,26.57,26.68,26.22,26.6,75500,19.0985695768539,19.1776377986624,18.8469888710993,19.1201336373471,105035.876740799,0.0,1.0
2009-03-16,26.71,27.4,26.71,27.15,59800,19.1992018591557,19.6951752505004,19.1992018591557,19.51547474639,83193.9791933747,0.0,1.0
2009-03-17,27.52,27.52,26.61,26.73,120400,19.7814314924734,19.7814314924734,19.1273216575115,19.2135778994845,167500.921319102,0.0,1.0
2009-03-18,28.11,28.71,26.328,28.71,87200,20.205524682174,20.6368058920389,18.924619488875,20.6368058920389,121312.959626459,0.0,1.0
2009-03-19,27.94,28.73,27.92,28.73,74800,20.0833283393789,20.6511819323678,20.0689522990501,20.6511819323678,104062.03417499,0.0,1.0
2009-03-20,27.49,28.08,27.46,28.0,175900,19.7598674319802,20.1839606216807,19.7383033714869,20.1264564603654,244712.72475108,0.0,1.0
2009-03-23,29.59,29.59,27.33,28.39,149800,21.2693516665076,21.2693516665076,19.6448591093495,20.4067892467776,208402.309083069,0.0,1.0
2009-03-24,28.7873,29.36,28.74,28.82,94500,20.6923692879099,21.104027202726,20.6583699525322,20.7158741138475,131468.746384179,0.0,1.0
2009-03-25,29.16,29.54,28.52,28.94,85900,20.9602667994377,21.2334115656855,20.500233508915,20.8021303558205,119504.394861386,0.0,1.0
2009-03-26,29.8,29.84,29.24,29.45,111700,21.4203000899603,21.449052170618,21.017770960753,21.1687193842057,155397.449429765,0.0,1.0
2009-03-27,28.9,29.2,28.85,29.07,58400,20.7733782751628,20.9890188800953,20.7374381743408,20.8955746179579,81246.2940617574,0.0,1.0
2009-03-30,27.8,28.49,27.55,28.49,57500,19.9826960570771,20.4786694484218,19.8029955529667,20.4786694484218,79994.2107628602,0.0,1.0
2009-03-31,28.33,28.7199,28.05,28.23,326100,20.3636611257911,20.6439220320017,20.1623965611875,20.291780924147,453671.515300326,0.0,1.0
2009-04-01,29.0,29.11,28.03,28.18,1575300,20.845258476807,20.9243266986156,20.1480205208586,20.2558408233249,2191563.13416928,0.0,1.0
2009-04-02,30.16,30.64,28.69,28.69,56900,21.6790688158793,22.0240937837713,20.6224298517101,20.6224298517101,79159.4885635956,0.0,1.0
2009-04-03,30.42,30.44,29.97,30.13,210000,21.8659573401541,21.8803333804829,21.5424964327554,21.657504755386,292152.76974262,0.0,1.0
2009-04-06,30.11,30.15,29.7,30.02,438200,21.6431287150572,21.6718807957149,21.3484198883161,21.5784365335775,609625.446196268,0.0,1.0
2009-04-07,29.43,29.74,28.94,29.71,119700,21.1543433438769,21.3771719689738,20.8021303558205,21.3556079084806,166527.078753294,0.0,1.0
2009-04-08,29.73,29.97,29.55,29.7,42900,21.3699839488094,21.5424964327554,21.2405995858499,21.3484198883161,59682.637247421,0.0,1.0
2009-04-09,30.75,30.75,30.44,30.58,55100,22.1031620055798,22.1031620055798,21.8803333804829,21.9809656627848,76655.3219658019,0.0,1.0
2009-04-13,31.21,31.23,30.546,31.13,35400,22.433810933143,22.4481869734718,21.9565263942258,22.3763067718277,49248.6097566131,0.0,1.0
2009-04-14,30.79,31.16,30.65,31.0,190300,22.1319140862375,22.3978708323209,22.0312818039357,22.2828625096903,264746.057533432,0.0,1.0
2009-04-15,30.96,30.97,30.43,30.43,101700,22.2541104290326,22.261298449197,21.8731453603185,21.8731453603185,141485.412775355,0.0,1.0
2009-04-16,31.4,31.47,30.83,31.19,58000,22.5703833162669,22.6206994574178,22.1606661668952,22.4194348928142,80689.8125955808,0.0,1.0
2009-04-17,31.32,31.62,31.196,31.41,224200,22.5128791549516,22.7285197598841,22.4237477049128,22.5775713364313,311907.861791883,0.0,1.0
2009-04-20,30.04,30.69,30.02,30.61,93400,21.5928125739063,22.0600338845934,21.5784365335775,22.002529723278,129938.422352194,0.0,1.0
2009-04-21,30.64,30.68,29.87,29.9,64500,22.0240937837713,22.0528458644289,21.4706162311112,21.4921802916045,89732.6364209475,0.0,1.0
2009-04-22,30.42,31.03,30.23,30.23,325700,21.8659573401541,22.3044265701835,21.7293849570302,21.7293849570302,453115.03383415,0.0,1.0
2009-04-23,30.99,31.07,30.49,30.82,203400,22.2756744895258,22.3331786508412,21.916273481305,22.1534781467308,282970.82555071,0.0,1.0
2009-04-24,31.62,31.72,31.26,31.41,346200,22.7285197598841,22.8003999615282,22.4697510339651,22.5775713364313,481634.70897569,0.0,1.0
2009-04-27,31.06,31.47,30.95,31.16,146400,22.3259906306767,22.6206994574178,22.2469224088682,22.3978708323209,203672.21662057,0.0,1.0
2009-04-28,30.98,31.25,30.56,30.6,139200,22.2684864693614,22.4625630138007,21.9665896224559,21.9953417031136,193655.550229394,0.0,1.0
2009-04-29,31.7,32.09,31.33,31.41,71800,22.7860239211994,23.0663567076116,22.520067175116,22.5775713364313,99888.4231786672,0.0,1.0
2009-04-30,31.95,32.42,31.73,32.23,415000,22.9657244253098,23.3035613730374,22.8075879816926,23.1669889899134,577349.521158035,0.0,1.0
2009-05-01,32.13,32.34,31.8,31.93,52200,23.0951087882693,23.246057211722,22.8579041228435,22.951348384981,72620.8313360227,0.0,1.0
2009-05-04,33.61,33.64,32.51,32.51,182200,24.1589357726029,24.1804998330961,23.3682535545171,23.3682535545171,253477.307843359,0.0,1.0
2009-05-05,33.36,33.59,33.18,33.39,457900,23.9792352684925,24.1445597322741,23.849850905533,24.0007993289857,637032.158405456,0.0,1.0
2009-05-06,34.07,34.16,33.46,33.94,257800,24.489584700166,24.5542768816458,24.0511154701366,24.3961404380286,358652.304950703,0.0,1.0
2009-05-07,33.54,34.4,33.3,34.24,249900,24.108619631452,24.7267893655918,23.936107147506,24.6117810429611,347661.795993718,0.0,1.0
2009-05-08,34.63,34.77,33.86,34.16,365900,24.8921138293733,24.9927461116752,24.3386362767133,24.5542768816458,509041.42118488,0.0,1.0
2009-05-11,33.81,34.07,33.72,34.05,73000,24.3026961758912,24.489584700166,24.2380039944115,24.4752086598372,101557.867577197,0.0,1.0
2009-05-12,33.98,34.16,33.587,33.97,321800,24.4248925186863,24.5542768816458,24.1424033262247,24.4177044985219,447689.339538929,0.0,1.0
2009-05-13,32.9,33.43,32.88,33.43,83300,23.6485863409293,24.0295514096434,23.6342103006005,24.0295514096434,115887.265331239,0.0,1.0
2009-05-14,33.22,33.43,32.8,32.84,38700,23.8786029861906,24.0295514096434,23.5767061392852,23.6054582199428,53839.5818525687,0.0,1.0
2009-05-15,32.98,33.49,32.86,33.38,268700,23.7060905022447,24.0726795306299,23.6198342602717,23.9936113088213,373816.424904009,0.0,1.0
2009-05-18,34.12,34.12,32.87,33.32,361800,24.5255248009881,24.5255248009881,23.6270222804361,23.9504831878348,503337.486156571,0.0,1.0
2009-05-19,34.26,34.55,34.03,34.15,110500,24.6261570832899,24.834609668058,24.4608326195084,24.5470888614814,153728.005031236,0.0,1.0
2009-05-20,34.36,35.02,34.32,34.61,200100,24.6980372849341,25.1724466157856,24.6692852042764,24.8777377890445,278379.853454754,0.0,1.0
2009-05-21,33.91,34.02,33.62,33.94,155500,24.3745763775354,24.4536445993439,24.1661237927673,24.3961404380286,216332.169976083,0.0,1.0
2009-05-22,34.01,34.24,33.86,34.15,73000,24.4464565791795,24.6117810429611,24.3386362767133,24.5470888614814,101557.867577197,0.0,1.0
2009-05-26,34.75,34.9,33.64,33.7,558400,24.9783700713463,25.0861903738126,24.1804998330961,24.2236279540826,776848.126782282,0.0,1.0
2009-05-27,34.17,34.942,34.17,34.75,562800,24.5614649018102,25.1163800585031,24.5614649018102,24.9783700713463,782969.422910222,0.0,1.0
2009-05-28,34.62,34.75,34.08,34.4,177400,24.8849258092089,24.9783700713463,24.4967727203304,24.7267893655918,246799.530249242,0.0,1.0
2009-05-29,35.3,35.3,34.79,35.09,89900,25.3737111803892,25.3737111803892,25.007122152004,25.2227627569365,125069.20952315,0.0,1.0
2009-06-01,36.11,36.33,35.9,36.07,211100,25.9559408137069,26.1140772573241,25.8049923902542,25.9271887330493,293683.093774606,0.0,1.0
2009-06-02,36.14,36.36,35.95,36.19,154600,25.9775048742002,26.1356413178173,25.8409324910763,26.0134449750223,215080.086677186,0.0,1.0
2009-06-03,35.44,35.89,35.09,35.89,133000,25.474343462691,25.7978043700898,25.2227627569365,25.7978043700898,185030.08750366,0.0,1.0
2009-06-04,35.75,35.8,35.34,35.53,123700,25.697172087788,25.73311218861,25.4024632610469,25.5390356441708,172091.893415057,0.0,1.0
2009-06-05,35.55,36.01,35.43,35.96,103600,25.5534116844996,25.8840606120628,25.4671554425266,25.8481205112407,144128.699739693,0.0,1.0
2009-06-08,35.5,35.69,34.99,35.38,34600,25.5174715836775,25.6540439668015,25.1508825552923,25.4312153417046,48135.6468242604,0.0,1.0
2009-06-09,35.86,35.9,35.45,35.78,432100,25.7762403095965,25.8049923902542,25.4815314828555,25.7187361482812,601139.103837078,0.0,1.0
2009-06-10,35.81,36.22,35.38,36.22,2074200,25.7403002087745,26.0350090355155,25.4312153417046,26.0350090355155,2885634.64285782,0.0,1.0
2009-06-11,36.27,36.66,36.02,36.05,2331700,26.0709491363376,26.3512819227498,25.8912486322272,25.9128126927204,3243869.58670889,0.0,1.0
2009-06-12,36.22,36.22,35.8,36.04,146400,26.0350090355155,26.0350090355155,25.73311218861,25.905624672556,203672.21662057,0.0,1.0
2009-06-15,35.07,35.63,34.8,35.63,838400,25.2083867166077,25.610915845815,25.0143101721684,25.610915845815,1166385.15310577,0.0,1.0
2009-06-16,34.62,35.22,34.532,35.09,124300,24.8849258092089,25.3162070190739,24.8216712317621,25.2227627569365,172926.615614322,0.0,1.0
2009-06-17,34.48,34.75,34.16,34.49,44800,24.7842935269071,24.9783700713463,24.5542768816458,24.7914815470715,62325.924211759,0.0,1.0
2009-06-18,34.57,34.82,34.3,34.5,83000,24.8489857083868,25.0286862124972,24.6549091639476,24.7986695672359,115469.904231607,0.0,1.0
2009-06-19,34.76,35.02,34.63,34.97,325500,24.9855580915107,25.1724466157856,24.8921138293733,25.1365065149635,452836.793101062,0.0,1.0
2009-06-22,33.72,34.47,33.66,34.42,103200,24.2380039944115,24.7771055067427,24.194875873425,24.7411654059206,143572.218273516,0.0,1.0
2009-06-23,33.58,33.69,33.16,33.58,166400,24.3285378271843,24.4082322631876,24.0242499806263,24.3285378271843,229677.263783456,0.265951,1.0
2009-06-24,33.74,34.23,33.671,33.87,60200,24.4444570068254,24.7994594944764,24.3944668606052,24.5386413402839,83092.3754793515,0.0,1.0
2009-06-25,34.63,34.64,33.62,33.69,45600,25.0892574435793,25.0965023923069,24.3575176220946,24.4082322631876,62940.4040175817,0.0,1.0
2009-06-26,34.52,34.59,34.33,34.58,913300,25.009563007576,25.060277648669,24.8719089817521,25.0530326999414,1260602.43397494,0.0,1.0
2009-06-29,34.77,34.8692,34.48,34.68,69300,25.1906867257653,25.2625566171428,24.9805832126657,25.1254821872171,95652.850842509,0.0,1.0
2009-06-30,34.49,34.94,34.29,34.94,157400,24.9878281613933,25.313850854134,24.8429291868419,25.313850854134,217254.815622091,0.0,1.0
2009-07-01,34.96,35.16,34.87,34.9,326900,25.3283407515891,25.4732397261406,25.263136213041,25.2848710592237,451210.922661129,0.0,1.0
2009-07-02,33.9,34.45,33.8807,34.44,424900,24.5603761864666,24.958848366483,24.5463934354224,24.9516034177554,586477.580418212,0.0,1.0
2009-07-06,33.87,33.87,33.47,33.73,85700,24.5386413402839,24.5386413402839,24.248843391181,24.4372120580979,118289.311936551,0.0,1.0
2009-07-07,33.19,33.83,33.15,33.83,118200,24.045984826809,24.5096615453736,24.0170050318987,24.5096615453736,163148.152519258,0.0,1.0
2009-07-08,33.1,33.34,32.6509,33.12,50900,23.9807802882609,24.1546590577226,23.6554096409057,23.995270185716,70255.8457126076,0.0,1.0
2009-07-09,33.39,33.5595,33.2,33.42,117000,24.1908838013604,24.3136856822928,24.0532297755366,24.2126186475432,161491.826097743,0.0,1.0
2009-07-10,33.11,33.26,32.86,32.89,51300,23.9880252369884,24.096699467902,23.8069015187992,23.8286363649819,70807.9545197796,0.0,1.0
2009-07-13,33.67,33.75,32.87,33.2,22200,24.3937423657324,24.451701955553,23.8141464675267,24.0532297755366,30642.0387980333,0.0,1.0
2009-07-14,33.94,34.0396,33.73,33.92,132900,24.5893559813769,24.6615156707035,24.4372120580979,24.5748660839217,183438.15118282,0.0,1.0
2009-07-15,35.15,35.24,34.57,34.63,72100,25.465994777413,25.5311993159611,25.0457877512139,25.0892574435793,99517.6124927114,0.0,1.0
2009-07-16,35.44,35.589,34.99,35.1,311100,25.6760982905126,25.7840480265534,25.3500755977718,25.4297700337751,429402.624777843,0.0,1.0
2009-07-17,35.44,35.53,35.2556,35.37,59600,25.6760982905126,25.7413028290607,25.5425014359761,25.6253836494196,82264.2122685935,0.0,1.0
2009-07-20,36.13,36.17,35.72,35.92,124600,26.175999752715,26.2049795476253,25.8789568548845,26.023855829436,171981.893434006,0.0,1.0
2009-07-21,36.29,36.5,35.85,36.41,231300,26.2919189323561,26.4440628556351,25.973141188343,26.378858317087,319256.917747076,0.0,1.0
2009-07-22,36.16,36.44,35.94,35.94,51700,26.1977345988977,26.4005931632697,26.0383457268911,26.0383457268911,71360.0633269512,0.0,1.0
2009-07-23,37.05,37.21,36.34,36.36,341500,26.8425350356515,26.9584542152927,26.328143675994,26.3426335734491,471362.894122899,0.0,1.0
2009-07-24,37.21,37.21,36.7405,36.92,298400,26.9584542152927,26.9584542152927,26.6183038725332,26.7483507021931,411873.17015014,0.0,1.0
2009-07-27,37.31,37.42,36.98,37.32,158200,27.0309037025684,27.1105981385717,26.7918203945585,27.038148651296,218359.033236435,0.0,1.0
2009-07-28,37.09,37.26,36.79,37.12,80000,26.8715148305618,26.9946789589305,26.6541663687347,26.8932496767445,110421.761434354,0.0,1.0
2009-07-29,36.81,37.03,36.6401,36.88,396500,26.6686562661898,26.8280451381964,26.5455645873084,26.7193709072828,547277.855109017,0.0,1.0
2009-07-30,37.54,37.81,37.37,37.4,584500,27.1975375233025,27.3931511389469,27.0743733949338,27.0961082411165,806768.994479749,0.0,1.0
2009-07-31,37.74,37.98,37.48,37.8,229700,27.3424364978539,27.5163152673157,27.1540678309371,27.3859061902194,317048.482518389,0.0,1.0
2009-08-03,38.64,38.69,38.21,38.43,743000,27.9944818833354,28.0307066269732,27.6829490880498,27.8423379600564,1025542.10932156,0.0,1.0
2009-08-04,38.55,38.66,38.26,38.31,62400,27.9292773447872,28.0089717807905,27.7191738316876,27.7553985753255,86128.9739187961,0.0,1.0
2009-08-05,38.44,38.59,38.06,38.58,86600,27.8495829087839,27.9582571396975,27.5742748571362,27.9510121909699,119531.556752688,0.0,1.0
2009-08-06,38.18,38.62,37.91,38.62,120200,27.6612142418671,27.9799919858802,27.4656006262227,27.9799919858802,165908.696555117,0.0,1.0
2009-08-07,38.47,38.68,38.17,38.61,126800,27.8713177549666,28.0234616782456,27.6539692931395,27.9727470371526,175018.491873451,0.0,1.0
2009-08-10,38.18,38.39,38.0,38.34,154300,27.6612142418671,27.8133581651461,27.5308051647708,27.7771334215082,212975.97236651,0.0,1.0
2009-08-11,37.84,38.12,37.69,38.12,351900,27.4148859851297,27.6177445495017,27.3062117542161,27.6177445495017,485717.723109364,0.0,1.0
2009-08-12,38.27,38.53,37.8175,37.82,231400,27.7264187804152,27.9147874473321,27.3985848504926,27.4003960876745,319394.944948869,0.0,1.0
2009-08-13,38.72,38.77,38.28,38.67,215300,28.0524414731559,28.0886662167938,27.7336637291428,28.0162167295181,297172.565460205,0.0,1.0
2009-08-14,38.37,38.8,38.03,38.76,73100,27.7988682676909,28.1104010629765,27.5525400109535,28.0814212680662,100897.884510641,0.0,1.0
2009-08-17,37.15,37.99,37.0,37.58,147400,26.9149845229272,27.5235602160432,26.8063102920137,27.2265173182128,203452.095442797,0.0,1.0
2009-08-18,37.58,37.77,37.3,37.3,145100,27.2265173182128,27.3641713440367,27.0236587538408,27.0236587538408,200277.469801559,0.0,1.0
2009-08-19,38.0,38.09,37.3,37.3,85100,27.5308051647708,27.5960097033189,27.0236587538408,27.0236587538408,117461.148725794,0.0,1.0
2009-08-20,38.37,38.51,38.04,38.04,67000,27.7988682676909,27.9002975498769,27.5597849596811,27.5597849596811,92478.2252012715,0.0,1.0
2009-08-21,39.14,39.2,38.75,38.75,76100,28.3567293197139,28.4001990120794,28.0741763193386,28.0741763193386,105038.700564429,0.0,1.0
2009-08-24,39.14,39.5,39.03,39.3,100800,28.3567293197139,28.6175474739065,28.2770348837106,28.4726484993551,139131.419407286,0.0,1.0
2009-08-25,39.31,39.66,39.24,39.5,137000,28.4798934480826,28.7334666535476,28.4291788069896,28.6175474739065,189097.266456331,0.0,1.0
2009-08-26,39.18,39.2,38.84,39.01,78500,28.3857091146242,28.4001990120794,28.1393808578868,28.2625449862555,108351.35340746,0.0,1.0
2009-08-27,39.31,39.43,38.67,39.21,99700,28.4798934480826,28.5668328328135,28.0162167295181,28.4074439608069,137613.120187564,0.0,1.0
2009-08-28,39.31,39.66,39.12,39.51,233100,28.4798934480826,28.7334666535476,28.3422394222588,28.6247924226341,321741.407379349,0.0,1.0
2009-08-31,38.86,39.09,38.73,39.09,46100,28.1538707553419,28.3205045760761,28.0596864218835,28.3205045760761,63630.5400265465,0.0,1.0
2009-09-01,38.04,39.12,38.0,38.84,56000,27.5597849596811,28.3422394222588,27.5308051647708,28.1393808578868,77295.2330040477,0.0,1.0
2009-09-02,38.07,38.23,37.68,37.8,87600,27.5815198058638,27.6974389855049,27.2989668054885,27.3859061902194,120911.828770618,0.0,1.0
2009-09-03,38.38,38.38,38.07,38.29,29500,27.8061132164185,27.8061132164185,27.5815198058638,27.7409086778704,40718.024528918,0.0,1.0
2009-09-04,38.92,38.99,38.39,38.56,29700,28.1973404477074,28.2480550888004,27.8133581651461,27.9365222935148,40994.0789325038,0.0,1.0
2009-09-08,39.54,39.83,39.442,39.77,696800,28.6465272688168,28.8566307819163,28.5755267712866,28.8131610895509,961773.542093222,0.0,1.0
2009-09-09,39.93,40.09,39.67,39.81,94400,28.9290802691921,29.0449994488332,28.7407116022752,28.8421408844612,130297.678492537,0.0,1.0
2009-09-10,40.38,40.38,39.78,39.97,440000,29.2551029619328,29.2551029619328,28.8204060382785,28.9580600641023,607319.687888946,0.0,1.0
2009-09-11,40.33,40.57,40.22,40.52,52000,29.2188782182949,29.3927569877566,29.1391837822916,29.3565322441188,71774.14493233,0.0,1.0
2009-09-14,40.42,40.48,39.69,39.82,61100,29.284082756843,29.3275524492085,28.7552014997303,28.8493858331888,84334.620295488,0.0,1.0
2009-09-15,40.58,40.7,40.2,40.43,1886000,29.4000019364842,29.486941321215,29.1246938848365,29.2913277055706,2603193.02581489,0.0,1.0
2009-09-16,41.32,41.36,40.83,41.11,157100,29.9361281423245,29.9651079372347,29.5811256546735,29.7839842190455,216840.734016712,0.0,1.0
2009-09-17,41.2,42.15,41.0,41.33,55200,29.8491887575936,30.5374588867129,29.7042897830422,29.943373091052,76191.0153897042,0.0,1.0
2009-09-18,41.25,41.37,41.04,41.21,1410600,29.8854135012315,29.9723528859623,29.7332695779525,29.8564337063212,1947011.70849124,0.0,1.0
2009-09-21,40.9,40.9718,40.5808,40.8,41300,29.6318402957665,29.6838590276304,29.4005815323824,29.5593908084908,57005.2343404851,0.0,1.0
2009-09-22,41.38,41.48,41.17,41.39,127600,29.9795978346899,30.0520473219656,29.8274539114109,29.9868427834175,176122.709487794,0.0,1.0
2009-09-23,40.9,41.67,40.9,41.57,152100,29.6318402957665,30.1897013477895,29.6318402957665,30.1172518605137,209939.373927065,0.0,1.0
2009-09-24,40.46,41.26,40.25,41.07,218300,29.3130625517533,29.892658449959,29.1609186284743,29.7550044241352,301313.381513994,0.0,1.0
2009-09-25,40.25,40.56,40.14,40.34,41300,29.1609186284743,29.385512039029,29.081224192471,29.2261231670225,57005.2343404853,0.0,1.0
2009-09-28,40.766,40.95,40.3,40.31,58700,29.534757982817,29.6680650394043,29.1971433721122,29.2043883208398,81021.9674524572,0.0,1.0
2009-09-29,40.8,40.95,40.55,40.72,134600,29.5593908084908,29.6680650394043,29.3782670903015,29.5014312186702,185784.6136133,0.0,1.0
2009-09-30,40.75,41.0,40.31,40.98,48200,29.5231660648529,29.7042897830422,29.2043883208398,29.689799885587,66529.1112641982,0.0,1.0
2009-10-01,39.69,40.66,39.69,40.65,1058800,28.7552014997303,29.4579615263048,28.7552014997303,29.4507165775772,1461432.01258368,0.0,1.0
2009-10-02,39.37,39.6793,38.99,39.06,169400,28.5233631404481,28.7474494045918,28.2480550888004,28.2987697298934,233818.079837244,0.0,1.0
2009-10-05,40.0,40.06,39.52,39.64,55100,28.9797949102851,29.0232646026505,28.6320373713616,28.7189767560925,76052.9881879111,0.0,1.0
2009-10-06,40.68,40.94,40.41,40.54,838800,29.4724514237599,29.6608200906767,29.2768378081155,29.3710221415739,1157772.1686392,0.0,1.0
2009-10-07,40.81,40.83,40.514,40.79,291800,29.5666357572183,29.5811256546735,29.3521852748822,29.5521458597632,402763.374831806,0.0,1.0
2009-10-08,41.34,41.5,41.04,41.3,187800,29.9506180397796,30.0665372194207,29.7332695779525,29.9216382448693,259215.084967146,0.0,1.0
2009-10-09,41.39,41.39,41.1609,41.27,48900,29.9868427834175,29.9868427834175,29.8208610080688,29.8999033986866,67495.3016767487,0.0,1.0
2009-10-12,41.38,41.78,41.36,41.43,183500,29.9795978346899,30.2693957837927,29.9651079372347,30.0158225783277,253279.915290049,0.0,1.0
2009-10-13,41.41,41.58,41.16,41.58,214900,30.0013326808726,30.1244968092413,29.8202089626833,30.1244968092413,296620.456653033,0.0,1.0
2009-10-14,42.26,42.27,41.91,42.25,546600,30.6171533227162,30.6243982714437,30.3635801172512,30.6099083739886,754456.685000222,0.0,1.0
2009-10-15,42.42,42.42,42.02,42.04,123600,30.7330725023573,30.7330725023573,30.4432745532544,30.4577644507096,170601.621416077,0.0,1.0
2009-10-16,42.03,42.1,41.7,41.93,80600,30.450519501982,30.501234143075,30.2114361939722,30.3780700147063,111249.924645112,0.0,1.0
2009-10-19,42.49,42.569,42.07,42.31,125400,30.7837871434503,30.8410222383981,30.4794992968923,30.653378066354,173086.11104835,0.0,1.0
2009-10-20,42.22,42.61,41.97,42.61,80000,30.5881735278059,30.8707265281811,30.4070498096166,30.8707265281811,110421.761434354,0.0,1.0
2009-10-21,42.03,42.7,42.02,42.06,102500,30.450519501982,30.9359310667293,30.4432745532544,30.4722543481647,141477.881837766,0.0,1.0
2009-10-22,42.46,42.55,41.74,42.04,37500,30.7620522972676,30.8272568358157,30.2404159888825,30.4577644507096,51760.2006723534,0.0,1.0
2009-10-23,41.73,42.56,41.7,42.56,29800,30.2331710401549,30.8345017845433,30.2114361939722,30.8345017845433,41132.1061342968,0.0,1.0
2009-10-26,41.27,42.31,41.19,41.85,143700,29.8999033986866,30.653378066354,29.841943808866,30.3201104248857,198345.088976458,0.0,1.0
2009-10-27,41.07,41.43,41.0,41.43,99300,29.7550044241352,30.0158225783277,29.7042897830422,30.0158225783277,137061.011380392,0.0,1.0
2009-10-28,39.88,40.8,39.7701,40.73,726600,28.8928555255542,29.5593908084908,28.8132335390382,29.5086761673977,1002905.64822752,0.0,1.0
2009-10-29,41.07,41.13,40.26,40.41,97500,29.7550044241352,29.7984741165006,29.1681635772019,29.2768378081155,134576.521748119,0.0,1.0
2009-10-30,39.65,40.87,39.61,40.66,124500,28.7262217048201,29.6101054495837,28.6972419099098,29.4579615263048,171843.866232213,0.0,1.0
2009-11-02,40.09,40.5,39.58,40.05,75000,29.0449994488332,29.3420423466636,28.6755070637271,29.0160196539229,103520.401344707,0.0,1.0
2009-11-03,40.04,40.16,39.56,39.77,46500,29.0087747051953,29.0957140899262,28.6610171662719,28.8131610895509,64182.6488337183,0.0,1.0
2009-11-04,40.57,40.94,40.43,40.43,936700,29.3927569877566,29.6608200906767,29.2913277055706,29.2913277055706,1292900.79919449,0.0,1.0
2009-11-05,41.2,41.2,40.65,40.65,40300,29.8491887575936,29.8491887575936,29.4507165775772,29.4507165775772,55624.9623225558,0.0,1.0
2009-11-06,41.28,41.36,40.89,41.06,46000,29.9071483474142,29.9651079372347,29.6245953470389,29.7477594754076,63492.5128247534,0.0,1.0
2009-11-09,42.3999,42.4,41.86,42.0,87000,30.7185101554149,30.7185826049022,30.3273553736133,30.4287846557993,120083.66555986,0.0,1.0
2009-11-10,42.28,42.339,41.85,42.17,73800,30.6316432201713,30.674388417664,30.3201104248857,30.551948784168,101864.074923191,0.0,1.0
2009-11-11,42.45,42.8,42.25,42.52,723200,30.75480734854,31.008380554005,30.6099083739886,30.805521989633,998212.72336656,0.0,1.0
2009-11-12,41.88,42.46,41.77,42.08,80100,30.3418452710685,30.7620522972676,30.2621508350652,30.4867442456199,110559.788636147,0.0,1.0
2009-11-13,42.3,42.399,41.79,42.02,181200,30.6461331176264,30.7178581100294,30.2766407325203,30.4432745532544,250105.289648812,0.0,1.0
2009-11-16,43.0,43.2,42.68,42.78,122200,31.1532795285564,31.2981785031079,30.9214411692741,30.9938906565499,168669.240590976,0.0,1.0
2009-11-17,42.88,42.89,42.45,42.8,78400,31.0663401438256,31.0735850925531,30.75480734854,31.008380554005,108213.326205667,0.0,1.0
2009-11-18,42.91,42.91,42.55,42.89,117700,31.0880749900083,31.0880749900083,30.8272568358157,31.0735850925531,162458.016510293,0.0,1.0
2009-11-19,42.02,42.34,41.71,42.34,50700,30.4432745532544,30.6751129125367,30.2186811426997,30.6751129125367,69979.7913090219,0.0,1.0
2009-11-20,41.88,41.94,41.63,41.87,149200,30.3418452710685,30.3853149634339,30.1607215528792,30.3346003223409,205936.58507507,0.0,1.0
2009-11-23,42.53,42.84,42.34,42.34,222700,30.8127669383606,31.0373603489153,30.6751129125367,30.6751129125367,307386.578392883,0.0,1.0
2009-11-24,42.35,42.54,41.95,42.54,295100,30.6823578612643,30.8200118870881,30.3925599121614,30.8200118870881,407318.272490973,0.0,1.0
2009-11-25,42.77,42.78,42.48,42.69,30600,30.9866457078223,30.9938906565499,30.7765421947227,30.9286861180017,42236.3237486404,0.0,1.0
2009-11-27,41.75,42.01,41.08,41.1,61000,30.24766093761,30.4360296045269,29.7622493728627,29.7767392703179,84196.5930936949,0.0,1.0
2009-11-30,41.79,42.0293,41.509,41.85,442400,30.2766407325203,30.4500123555711,30.0730576732756,30.3201104248857,610632.340731977,0.0,1.0
2009-12-01,42.69,42.82,42.36,42.36,136100,30.9286861180017,31.0228704514601,30.6896028099919,30.6896028099919,187855.021640195,0.0,1.0
2009-12-02,42.89,43.09,42.671,42.81,710600,31.0735850925531,31.2184840671046,30.9149207154193,31.0156255027326,980821.29594065,0.0,1.0
2009-12-03,42.54,43.23,42.5,43.02,532300,30.8200118870881,31.3199133492906,30.7910320921779,31.1677694260116,734718.795143834,0.0,1.0
2009-12-04,42.73,43.25,42.349,43.24,53800,30.957665912912,31.3344032467457,30.6816333663915,31.3271582980181,74258.634564603,0.0,1.0
2009-12-07,42.54,42.805,42.42,42.49,70100,30.8200118870881,31.0120030283688,30.7330725023573,30.7837871434503,96757.0684568528,0.0,1.0
2009-12-08,41.94,42.25,41.74,42.25,116700,30.3853149634339,30.6099083739886,30.2404159888825,30.6099083739886,161077.744492364,0.0,1.0
2009-12-09,41.82,41.97,41.5501,41.74,1097800,30.298375578703,30.4070498096166,30.1028344125459,30.2404159888825,1515262.62128292,0.0,1.0
2009-12-10,42.12,42.27,41.98,42.24,75700,30.5157240405302,30.6243982714437,30.4142947583442,30.602663425261,104486.591757257,0.0,1.0
2009-12-11,42.22,42.35,42.07,42.14,152700,30.5881735278059,30.6823578612643,30.4794992968923,30.5302139379853,210767.537137823,0.0,1.0
2009-12-14,42.5,42.64,42.29,42.64,72900,30.7910320921779,30.8924613743639,30.6388881688989,30.8924613743639,100621.830107055,0.0,1.0
2009-12-15,42.16,42.42,42.1,42.17,229900,30.5447038354404,30.7330725023573,30.501234143075,30.551948784168,317324.536921975,0.0,1.0
2009-12-16,42.43,42.68,42.37,42.37,230800,30.7403174510849,30.9214411692741,30.6968477587194,30.6968477587194,318566.781738111,0.0,1.0
2009-12-17,41.75,42.0,41.66,41.81,86900,30.24766093761,30.4287846557993,30.1824563990619,30.2911306299754,119945.638358067,0.0,1.0
2009-12-18,41.86,42.06,41.44,42.04,100500,30.3273553736133,30.4722543481647,30.0230675270553,30.4577644507096,138717.337801907,0.0,1.0
2009-12-21,42.1,42.232,41.9,42.1,120900,30.501234143075,30.596867466279,30.3563351685236,30.501234143075,166874.886967667,0.0,1.0
2009-12-22,42.08,42.17,41.85,42.17,527700,30.6897745152767,30.7554132915689,30.5220309758634,30.7554132915689,723550.966102619,0.280237,1.0
2009-12-23,42.32,42.39,42.0,42.39,176600,30.8648112520559,30.9158636336164,30.6314289363503,30.9158636336164,242143.453882362,0.0,1.0
2009-12-24,42.49,42.57,42.23,42.23,87700,30.9887956072744,31.0471411862008,30.7991724757637,30.7991724757637,120249.042499905,0.0,1.0
2009-12-28,42.49,42.81,42.39,42.81,448300,30.9887956072744,31.2221779229799,30.9158636336164,31.2221779229799,614682.391707039,0.0,1.0
2009-12-29,42.61,42.89,42.4604,42.89,1461600,31.076313975664,31.2805235019063,30.9672077430717,31.2805235019063,2004059.29894938,0.0,1.0
2009-12-30,42.36,42.45,42.26,42.45,378600,30.893984041519,30.9596228178112,30.8210520678611,30.9596228178112,519113.882445427,0.0,1.0
2009-12-31,42.29,42.56,42.23,42.49,582200,30.8429316599585,31.039847988835,30.7991724757637,30.9887956072744,798278.136185227,0.0,1.0
2010-01-04,43.16,43.27,42.84,43.11,365600,31.4774398307829,31.5576650018066,31.2440575150773,31.4409738439539,501289.052884437,0.0,1.0
2010-01-05,43.52,43.52,43.08,43.34,171200,31.7399949359516,31.7399949359516,31.4190942518565,31.6087173833672,234739.293910874,0.0,1.0
2010-01-06,43.51,43.56,43.28,43.32,346600,31.7327017385858,31.7691677254148,31.5649581991724,31.5941309886356,475237.378910683,0.0,1.0
2010-01-07,43.3,43.46,43.08,43.42,113400,31.579544593904,31.6962357517568,31.4190942518565,31.6670629622936,155487.359401245,0.0,1.0
2010-01-08,43.57,43.699,43.27,43.54,275100,31.7764609227806,31.8705431687994,31.5576650018066,31.7545813306832,377200.816325242,0.0,1.0
2010-01-11,43.85,43.88,43.624,43.78,118100,31.9806704490229,32.0025500411203,31.8158441885559,31.9296180674623,161931.72085791,0.0,1.0
2010-01-12,43.3,43.55,43.18,43.55,171500,31.579544593904,31.761874528049,31.4920262255145,31.761874528049,235150.636131513,0.0,1.0
2010-01-13,43.66,43.73,43.19,43.36,211000,31.8420996990727,31.8931520806333,31.4993194228803,31.6233037780988,289310.695182211,0.0,1.0
2010-01-14,43.75,43.84,43.57,43.69,56200,31.9077384753649,31.9733772516571,31.7764609227806,31.8639792911701,77058.1093328922,0.0,1.0
2010-01-15,43.32,43.7,43.07,43.7,48100,31.5941309886356,31.8712724885359,31.4118010544907,31.8712724885359,65951.8693756604,0.0,1.0
2010-01-19,43.82,43.82,43.01,43.2,203700,31.9587908569255,31.9587908569255,31.3680418702959,31.5066126202461,279301.367813348,0.0,1.0
2010-01-20,42.87,43.27,42.59,43.27,136800,31.2659371071747,31.5576650018066,31.0617275809324,31.5576650018066,187572.052611026,0.0,1.0
2010-01-21,42.06,42.9981,41.95,42.73,243400,30.6751881205451,31.3593629654306,30.5949629495213,31.1638323440536,333735.655011138,0.0,1.0
2010-01-22,41.09,42.01,41.07,41.98,74900,29.9677479760627,30.6387221337161,29.9531615813311,30.6168425416187,102698.441086008,0.0,1.0
2010-01-25,41.526,41.7,41.35,41.57,277400,30.2857313812115,30.4126330153764,30.1573711075735,30.317821449621,380354.440016802,0.0,1.0
2010-01-26,41.28,41.61,41.0,41.31,72600,30.1063187260129,30.3469942390842,29.9021091997706,30.1281983181103,99544.8173944478,0.0,1.0
2010-01-27,41.28,41.33,40.8,40.98,241000,30.1063187260129,30.1427847128419,29.7562452524546,29.887522805039,330444.917246032,0.0,1.0
2010-01-28,40.58,41.55,40.44,41.55,677300,29.5957949104071,30.3032350548894,29.4936901472859,30.3032350548894,928673.62012754,0.0,1.0
2010-01-29,40.05,40.98,39.95,40.69,625200,29.2092554500198,29.887522805039,29.1363234763618,29.6760200814308,857237.187810038,0.0,1.0
2010-02-01,40.79,40.85,40.41,40.41,172900,29.7489520550888,29.7927112392836,29.4718105551885,29.4718105551885,237070.233161158,0.0,1.0
2010-02-02,41.45,41.46,40.86,41.2,418700,30.2303030812315,30.2375962785973,29.8000044366494,30.0479731470865,574096.6259374,0.0,1.0
2010-02-03,41.1,41.402,40.996,41.28,34300,29.9750411734285,30.1952957338756,29.8991919208242,30.1063187260129,47030.1272263026,0.0,1.0
2010-02-04,39.61,40.58,39.61,40.44,366800,28.8883547659247,29.5957949104071,28.8883547659247,29.4936901472859,502934.42176699,0.0,1.0
2010-02-05,39.49,39.85,38.69,39.67,181300,28.8008363975351,29.0633915027038,28.2173806082713,28.9321139501195,248587.815339028,0.0,1.0
2010-02-08,39.19,39.775,39.14,39.48,404700,28.5820404765612,29.0086925224603,28.5455744897322,28.7935432001693,554900.655640951,0.0,1.0
2010-02-09,39.99,40.36,39.47,39.92,175800,29.165496265825,29.4353445683595,28.7862500028035,29.1144438842644,241046.541293994,0.0,1.0
2010-02-10,39.98,40.07,39.57,40.07,88400,29.1582030684592,29.2238418447514,28.8591819764615,29.2238418447514,121208.841014727,0.0,1.0
2010-02-11,40.37,40.37,39.61,39.78,124400,29.4426377657253,29.4426377657253,28.8883547659247,29.0123391211432,170569.907491313,0.0,1.0
2010-02-12,40.18,40.18,39.64,39.95,109700,29.3040670157751,29.3040670157751,28.9102343580221,29.1363234763618,150414.138680041,0.0,1.0
2010-02-16,41.02,41.02,40.29,40.29,87300,29.9166955945022,29.9166955945022,29.3842921867989,29.3842921867989,119700.58620572,0.0,1.0
2010-02-17,41.12,41.18,40.912,41.18,88000,29.9896275681601,30.0333867523549,29.8379290629515,30.0333867523549,120660.384720543,0.0,1.0
2010-02-18,41.33,41.33,41.03,41.05,33600,30.1427847128419,30.1427847128419,29.923988791868,29.9385751865995,46070.32871148,0.0,1.0
2010-02-19,41.18,41.29,40.85,41.04,97200,30.0333867523549,30.1136119233787,29.7927112392836,29.9312819892338,133274.879486782,0.0,1.0
2010-02-22,41.24,41.44,41.15,41.26,161400,30.0771459365497,30.2230098838657,30.0115071602575,30.0917323312813,221302.114703359,0.0,1.0
2010-02-23,40.78,41.25,40.54,41.25,90300,29.741658857723,30.0844391339155,29.5666221209439,30.0844391339155,123814.008412103,0.0,1.0
2010-02-24,40.97,41.08,40.641,40.7,179500,29.8802296076732,29.9604547786969,29.6402834143384,29.6833132787966,246119.762015198,0.0,1.0
2010-02-25,40.7,40.73,40.12,40.37,205300,29.6833132787966,29.705192870894,29.2603078315804,29.4426377657253,281495.192990085,0.0,1.0
2010-02-26,40.92,41.09,40.56,40.9,78700,29.8437636208442,29.9677479760627,29.5812085156755,29.8291772261126,107908.775880758,0.0,1.0
2010-03-01,41.49,41.49,41.085,41.17,2895200,30.2594758706947,30.2594758706947,29.9641013773798,30.0260935549891,3969726.65730585,0.0,1.0
2010-03-02,41.64,41.83,41.49,41.83,1173500,30.3688738311816,30.5074445811318,30.2594758706947,30.5074445811318,1609033.65306315,0.0,1.0
2010-03-03,41.9,42.16,41.81,41.95,93500,30.5584969626924,30.7481200942031,30.4928581864002,30.5949629495213,128201.658765577,0.0,1.0
2010-03-04,41.77,42.01,41.62,41.99,194200,30.463685396937,30.6387221337161,30.35428743645,30.6241357389845,266275.530826471,0.0,1.0
2010-03-05,42.61,42.65,42.07,42.27,70400,31.076313975664,31.1054867651272,30.6824813179109,30.8283452652269,96528.3077764343,0.0,1.0
2010-03-08,42.57,42.73,42.43,42.56,372900,31.0471411862008,31.1638323440536,30.9450364230796,31.039847988835,511298.3802533,0.0,1.0
2010-03-09,42.514,42.76,42.3,42.4,243900,31.0062992809523,31.185711936151,30.8502248573243,30.9231568309822,334421.225378869,0.0,1.0
2010-03-10,42.68,42.8887,42.54,42.61,108800,31.1273663572246,31.2795753862488,31.0252615941034,31.076313975664,149180.112018126,0.0,1.0
2010-03-11,42.9,42.9,42.4945,42.51,151900,31.2878166992721,31.2878166992721,30.992077546089,31.003382002006,208276.277716483,0.0,1.0
2010-03-12,43.05,43.25,42.85,43.25,147700,31.3972146597591,31.543078607075,31.2513507124431,31.543078607075,202517.486627547,0.0,1.0
2010-03-15,42.93,42.95,42.59,42.77,88300,31.3096962913695,31.3242826861011,31.0617275809324,31.1930051335168,121071.726941181,0.0,1.0
2010-03-16,43.36,43.36,42.94,42.94,168100,31.6233037780988,31.6233037780988,31.3169894887353,31.3169894887353,230488.757630946,0.0,1.0
2010-03-17,43.68,43.81,43.5,43.63,175200,31.8566860938043,31.9514976595597,31.72540854122,31.8202201069754,240223.856852717,0.0,1.0
2010-03-18,43.41,43.67,43.32,43.67,227500,31.6597697649278,31.8493928964385,31.5941309886356,31.8493928964385,311934.517317313,0.0,1.0
2010-03-19,43.05,43.65,42.96,43.65,349000,31.3972146597591,31.834806501707,31.3315758834669,31.834806501707,478528.116675789,0.0,1.0
2010-03-22,43.22,43.33,42.48,42.62,264400,31.5211990149777,31.6014241860014,30.9815024099086,31.0836071730298,362529.610455812,0.0,1.0
2010-03-23,43.5,43.5,43.17,43.37,484100,31.72540854122,31.72540854122,31.4847330281487,31.6305969754646,663769.230036532,0.0,1.0
2010-03-24,42.97,43.2,42.91,43.2,108300,31.3388690808327,31.5066126202461,31.2951098966379,31.5066126202461,148494.541650395,0.0,1.0
2010-03-25,42.95,43.49,42.93,43.35,825200,31.3242826861011,31.7181153438542,31.3096962913695,31.616010580733,1131465.33490218,0.0,1.0
2010-03-26,43.18,43.4712,43.01,43.32,184100,31.4920262255145,31.7044041328065,31.3680418702959,31.5941309886356,252427.009398317,0.0,1.0
2010-03-29,43.63,43.65,43.23,43.23,184600,31.8202201069754,31.834806501707,31.5284922123434,31.5284922123434,253112.579766048,0.0,1.0
2010-03-30,43.68,43.8053,43.53,43.61,175100,31.8566860938043,31.9480698567978,31.7472881333174,31.8056337122438,240086.742779171,0.0,1.0
2010-03-31,43.51,43.72,43.3801,43.6,50000,31.7327017385858,31.8858588832675,31.6379631048041,31.798340514878,68557.0367730357,0.0,1.0
2010-04-01,44.13,44.13,43.85,44.11,516600,32.1848799752652,32.1848799752652,31.9806704490229,32.1702935805336,708331.303939006,0.0,1.0
2010-04-05,44.4199,44.468,44.12,44.42,33600,32.3963097668997,32.4313900462292,32.1775867778994,32.3963826988734,46070.32871148,0.0,1.0
2010-04-06,44.52,44.529,44.01,44.11,612600,32.4693146725314,32.4758785501606,32.0973616068757,32.1702935805336,839960.814543233,0.0,1.0
2010-04-07,44.2,44.42,44.01,44.22,129700,32.2359323568258,32.3963826988734,32.0973616068757,32.2505187515574,177836.953389255,0.0,1.0
2010-04-08,44.33,44.34,43.75,44.0,201800,32.3307439225812,32.338037119947,31.9077384753649,32.0900684095099,276696.200415972,0.0,1.0
2010-04-09,44.68,44.72,44.3872,44.53,150100,32.5860058303841,32.6151786198473,32.3724610115136,32.4766078698972,205808.224392653,0.0,1.0
2010-04-12,44.76,44.86,44.63,44.86,127100,32.6443514093105,32.7172833829685,32.5495398435551,32.7172833829685,174271.987477057,0.0,1.0
2010-04-13,44.65,44.8,44.44,44.8,615100,32.5641262382867,32.6735241987737,32.410969093605,32.6735241987737,843388.666381886,0.0,1.0
2010-04-14,45.29,45.29,44.87,45.06,229400,33.0308908696978,33.0308908696978,32.7245765803343,32.8631473302844,314539.684714688,0.0,1.0
2010-04-15,45.12,45.31,45.0,45.14,164500,32.9069065144792,33.0454772644294,32.8193881460896,32.9214929092108,225552.650983288,0.0,1.0
2010-04-16,44.34,45.06,44.12,45.06,747400,32.338037119947,32.8631473302844,32.1775867778994,32.8631473302844,1024790.58568334,0.0,1.0
2010-04-19,44.26,44.35,43.85,43.95,261400,32.2796915410206,32.3453303173128,31.9806704490229,32.0536024226809,358416.188249431,0.0,1.0
2010-04-20,44.76,44.79,44.555,44.67,461900,32.6443514093105,32.6662310014079,32.4948408633116,32.5787126330183,633329.905709304,0.0,1.0
2010-04-21,44.5,44.72,44.31,44.72,49100,32.4547282777998,32.6151786198473,32.3161575278496,32.6151786198473,67323.010111121,0.0,1.0
2010-04-22,44.54,44.61,43.8545,44.17,413900,32.4839010672629,32.5349534488235,31.9839523878375,32.2140527647284,567515.150407191,0.0,1.0
2010-04-23,44.93,44.93,44.25,44.43,147800,32.7683357645291,32.7683357645291,32.2723983436548,32.4036758962392,202654.600701093,0.0,1.0
2010-04-26,44.68,45.0,44.66,45.0,178800,32.5860058303841,32.8193881460896,32.5714194356525,32.8193881460896,245159.963500376,0.0,1.0
2010-04-27,43.42,44.5,43.22,44.4,273800,31.6670629622936,32.4547282777998,31.5211990149777,32.3817963041418,375418.333369144,0.0,1.0
2010-04-28,43.51,43.702,43.08,43.69,682100,31.7327017385858,31.8727311280091,31.4190942518565,31.8639792911701,935255.095657753,0.0,1.0
2010-04-29,44.14,44.25,43.8,43.8,213100,32.192173172631,32.2723983436548,31.9442044621939,31.9442044621939,292190.090726679,0.0,1.0
2010-04-30,43.41,44.31,43.41,44.31,135400,31.6597697649278,32.3161575278496,31.6597697649278,32.3161575278496,185652.455581381,0.0,1.0
2010-05-03,43.93,44.0,43.55,43.78,143100,32.0390160279493,32.0900684095099,31.761874528049,31.9296180674623,196210.239244428,0.0,1.0
2010-05-04,42.48,43.14,42.23,43.14,431000,30.9815024099086,31.4628534360513,30.7991724757637,31.4628534360513,590961.656983568,0.0,1.0
2010-05-05,41.66,42.1919,41.52,41.64,667600,30.3834602259132,30.7713853938,30.281355462792,30.3688738311816,915373.554993573,0.0,1.0
2010-05-06,40.3,42.76,38.4,41.6,873900,29.3915853841647,31.185711936151,28.0058778846632,30.3397010417184,1198239.88871912,0.0,1.0
2010-05-07,39.75,40.82,39.16,40.72,625800,28.9904595290459,29.7708316471862,28.5601608844638,29.6978996735282,858059.872251314,0.0,1.0
2010-05-10,41.95,42.23,41.62,42.14,562300,30.5949629495213,30.7991724757637,30.35428743645,30.7335336994715,770992.435549561,0.0,1.0
2010-05-11,41.66,42.22,41.12,41.12,237800,30.3834602259132,30.7918792783979,29.9896275681601,29.9896275681601,326057.266892558,0.0,1.0
2010-05-12,42.29,42.29,41.62,41.62,158800,30.8429316599585,30.8429316599585,30.35428743645,30.35428743645,217737.148791161,0.0,1.0
2010-05-13,41.9,42.31,41.8,42.3,771700,30.5584969626924,30.8575180546901,30.4855649890344,30.8502248573243,1058109.30555503,0.0,1.0
2010-05-14,40.95,41.91,40.616,41.37,176800,29.8656432129416,30.5657901600581,29.6220504209239,30.1719575023051,242417.682029454,0.0,1.0
2010-05-17,40.97,41.18,40.16,40.96,200500,29.8802296076732,30.0333867523549,29.2894806210436,29.8729364103074,274913.717459873,0.0,1.0
2010-05-18,40.25,41.36,40.1,41.22,340600,29.3551193973357,30.1646643049393,29.2457214368488,30.0625595418181,467010.53449792,0.0,1.0
2010-05-19,40.13,40.39,39.58,39.99,242800,29.2676010289462,29.4572241604569,28.8664751738273,29.165496265825,332912.970569861,0.0,1.0
2010-05-20,38.49,39.25,38.34,39.25,197800,28.0715166609553,28.625799660756,27.9621187004684,28.625799660756,271211.63747413,0.0,1.0
2010-05-21,39.28,39.29,37.92,39.14,401800,28.6476792528534,28.6549724502192,27.6558044111049,28.5455744897322,550924.347508114,0.0,1.0
2010-05-24,38.61,39.59,38.61,39.59,84200,28.1590350293449,28.8737683711931,28.1590350293449,28.8737683711931,115450.049925792,0.0,1.0
2010-05-25,38.52,38.62,37.34,37.65,181700,28.0933962530527,28.1663282267107,27.2327989638886,27.4588880822283,249136.271633212,0.0,1.0
2010-05-26,38.23,39.13,38.13,38.89,441900,27.8818935294446,28.5382812923664,27.8089615557866,28.3632445555872,605907.09100009,0.0,1.0
2010-05-27,39.9,39.9,39.14,39.37,668600,29.0998574895328,29.0998574895328,28.5455744897322,28.7133180291455,916744.695729034,0.0,1.0
2010-05-28,39.34,39.84,39.21,39.7,259300,28.6914384370481,29.056098305338,28.5966268712928,28.9539935422169,355536.792704964,0.0,1.0
2010-06-01,38.8,39.71,38.75,39.18,137500,28.2976057792951,28.9612867395827,28.2611397924661,28.5747472791954,188531.851125848,0.0,1.0
2010-06-02,40.0,40.0,38.86,38.92,1481300,29.1727894631908,29.1727894631908,28.3413649634899,28.3851241476846,2031070.77143796,0.0,1.0
2010-06-03,40.0,40.3,39.59,40.3,168900,29.1727894631908,29.3915853841647,28.8737683711931,29.3915853841647,231585.670219315,0.0,1.0
2010-06-04,38.43,39.56,38.27,39.56,101500,28.0277574767606,28.8518887790957,27.9110663189078,28.8518887790957,139170.784649262,0.0,1.0
2010-06-07,37.9,38.77,37.9,38.77,103300,27.6412180163733,28.2757261871977,27.6412180163733,28.2757261871977,141638.837973092,0.0,1.0
2010-06-08,38.48,38.48,37.7,38.25,463600,28.0642234635895,28.0642234635895,27.4953540690573,27.8964799241762,635660.844959588,0.0,1.0
2010-06-09,38.35,39.08,38.13,38.9,351900,27.9694118978342,28.5018153055374,27.8089615557866,28.370537752953,482504.424808625,0.0,1.0
2010-06-10,39.62,39.65,38.94,38.94,126500,28.8956479632905,28.9175275553879,28.3997105424162,28.3997105424162,173449.30303578,0.0,1.0
2010-06-11,39.76,39.76,39.19,39.26,1499100,28.9977527264116,28.9977527264116,28.5820404765612,28.6330928581218,2055477.07652916,0.0,1.0
2010-06-14,39.76,40.36,39.76,40.23,194400,28.9977527264116,29.4353445683595,28.9977527264116,29.3405330026041,266549.758973563,0.0,1.0
2010-06-15,40.8,40.86,40.15,40.18,1546900,29.7562452524546,29.8000044366494,29.2821874236778,29.3040670157751,2121017.60368418,0.0,1.0
2010-06-16,40.79,41.06,40.35,40.47,883900,29.7489520550888,29.9458683839653,29.4280513709937,29.5155697393833,1211951.29607373,0.0,1.0
2010-06-17,40.84,41.08,40.44,41.08,176300,29.7854180419178,29.9604547786969,29.4936901472859,29.9604547786969,241732.111661724,0.0,1.0
2010-06-18,40.78,40.95,40.72,40.95,60700,29.741658857723,29.8656432129416,29.6978996735282,29.8656432129416,83228.2426424654,0.0,1.0
2010-06-21,40.91,41.52,40.71,41.3,123600,29.8364704234784,30.281355462792,29.6906064761624,30.1209051207445,169472.994902944,0.0,1.0
2010-06-22,40.37,41.04,40.27,40.81,514300,29.4426377657253,29.9312819892338,29.3697057920673,29.7635384498204,705177.680247445,0.0,1.0
2010-06-23,39.93,40.15,39.57,40.13,753300,29.3858996074983,29.5478053904598,29.1209628717433,29.5330866829178,1023595.309375,0.362204,1.0
2010-06-24,39.28,39.82,39.196,39.82,221500,28.907541612385,29.3049467160176,28.8457230407089,29.3049467160176,300977.513642059,0.0,1.0
2010-06-25,39.54,39.65,39.06,39.48,316800,29.0988848104304,29.1798377019111,28.7456358294236,29.0547286878045,430472.579330944,0.0,1.0
2010-06-28,39.21,39.65,39.18,39.63,101600,28.8560261359882,29.1798377019111,28.8339480746753,29.1651189943691,138055.599936944,0.0,1.0
2010-06-29,37.97,38.6,37.75,38.51,1763500,27.9434662683875,28.4071055559588,27.7815604854261,28.3408713720201,2396270.18197639,0.0,1.0
2010-06-30,37.6,38.268,37.57,37.97,63600,27.6711701788615,28.1627750107625,27.6490921175485,27.9434662683875,86420.631456591,0.0,1.0
2010-07-01,37.83,37.93,37.11,37.64,2515700,27.8404353155938,27.9140288533036,27.3105618440837,27.7006075939453,3418370.79489539,0.0,1.0
2010-07-02,37.68,38.099,37.47,38.07,165100,27.7300450090292,28.038401932033,27.5754985798388,28.0170598060972,224340.349897535,0.0,1.0
2010-07-06,38.16,38.7499,37.88,38.62,95200,28.083293990036,28.5174222689857,27.8772320844487,28.4218242635008,129359.184192885,0.0,1.0
2010-07-07,39.23,39.3,38.1,38.1,173000,28.8707448435302,28.922260319927,28.0391378674101,28.0391378674101,235074.988081608,0.0,1.0
2010-07-08,39.65,39.65,39.1729,39.6,92500,29.1798377019111,29.1798377019111,28.8287229334979,29.1430409330562,125690.38380086,0.0,1.0
2010-07-09,39.886,39.9,39.43,39.43,129200,29.3535184509061,29.3638215461854,29.0179319189497,29.0179319189497,175558.892833201,0.0,1.0
2010-07-12,39.69,39.884,39.49,39.76,241400,29.209275116995,29.3520465801519,29.0620880415755,29.2607905933918,328017.931346243,0.0,1.0
2010-07-13,40.31,40.475,40.1,40.16,273100,29.6655550507954,29.7869843880164,29.5110086216049,29.5551647442307,371092.365578538,0.0,1.0
2010-07-14,40.46,40.53,40.1105,40.32,145600,29.77594535736,29.8274608337568,29.5187359430644,29.6729144045663,197843.458177353,0.0,1.0
2010-07-15,40.5,40.59,39.97,40.5,265800,29.8053827724439,29.8716169563826,29.4153370225822,29.8053827724439,361173.01637047,0.0,1.0
2010-07-16,39.3799,40.23,39.28,40.23,117900,28.9810615565571,29.6066802206276,28.907541612385,29.6066802206276,160204.283785096,0.0,1.0
2010-07-19,39.63,39.76,39.25,39.68,95100,29.1651189943691,29.2607905933918,28.8854635510721,29.201915763224,129223.302696884,0.0,1.0
2010-07-20,40.03,40.03,39.1,39.15,746300,29.4594931452081,29.4594931452081,28.7750732445075,28.8118700133624,1014083.60465494,0.0,1.0
2010-07-21,39.34,40.19,39.25,40.19,458700,28.9516977350109,29.5772428055437,28.8854635510721,29.5772428055437,623288.422156263,0.0,1.0
2010-07-22,40.49,40.61,40.0,40.18,681500,29.7980234186729,29.8863356639246,29.4374150838952,29.5698834517727,926032.395246333,0.0,1.0
2010-07-23,40.8,40.87,40.29,40.5,76900,30.0261633855731,30.0776788619699,29.6508363432534,29.8053827724439,104492.870424715,0.0,1.0
2010-07-26,41.17,41.25,40.705,40.88,394100,30.2984594750991,30.3573343052669,29.9562495247488,30.0850382157409,535508.975739663,0.0,1.0
2010-07-27,41.27,41.58,41.069,41.58,85000,30.3720530128088,30.600192979709,30.2241300020123,30.600192979709,115499.27160079,0.0,1.0
2010-07-28,40.97,41.27,40.95,41.25,154000,30.1512723996796,30.3720530128088,30.1365536921377,30.3573343052669,209257.503841431,0.0,1.0
2010-07-29,41.1,41.59,40.7396,41.59,143300,30.2469439987023,30.60755233348,29.9817128887964,30.60755233348,194718.183769332,0.0,1.0
2010-07-30,41.11,41.25,40.56,40.73,353300,30.2543033524733,30.3573343052669,29.8495388950697,29.9746479091762,480069.325371283,0.0,1.0
2010-08-02,42.27,42.27,41.6,41.8,298900,31.1079883899062,31.1079883899062,30.614911687251,30.7620987626704,406149.791546778,0.0,1.0
2010-08-03,42.18,42.23,41.8,42.07,188400,31.0417542059674,31.0785509748223,30.7620987626704,30.9608013144867,256000.738465751,0.0,1.0
2010-08-04,42.24,42.25,41.88,42.12,117100,31.0859103285933,31.0932696823643,30.8209735928382,30.9975980833416,159117.231817088,0.0,1.0
2010-08-05,42.13,42.17,41.83,41.83,159900,31.0049574371126,31.0343948521965,30.7841768239834,30.7841768239834,217274.512105486,0.0,1.0
2010-08-06,42.08,42.08,41.6,41.85,148800,30.9681606682577,30.9681606682577,30.614911687251,30.7988955315253,202191.666049383,0.0,1.0
2010-08-09,42.27,42.32,42.0,42.18,489400,31.1079883899062,31.1447851587611,30.9092858380899,31.0417542059674,665004.041428549,0.0,1.0
2010-08-10,42.08,42.08,41.4881,41.87,184500,30.9681606682577,30.9681606682577,30.5325605185538,30.8136142390673,250701.360121715,0.0,1.0
2010-08-11,40.44,40.99,40.44,40.99,276000,29.761226649818,30.1659911072216,29.761226649818,30.1659911072216,375032.928962565,0.0,1.0
2010-08-12,40.32,40.47,39.97,39.97,166600,29.6729144045663,29.7833047111309,29.4153370225822,29.4153370225822,226378.572337549,0.0,1.0
2010-08-13,40.28,40.51,40.24,40.35,113800,29.6434769894824,29.8127421262148,29.6140395743985,29.6949924658792,154633.142449058,0.0,1.0
2010-08-16,40.49,40.59,40.022,40.19,103700,29.7980234186729,29.8716169563826,29.4536056621913,29.5772428055437,140909.111352964,0.0,1.0
2010-08-17,40.94,41.21,40.72,40.83,123700,30.1291943383667,30.327896890183,29.9672885554053,30.048241446886,168085.41055315,0.0,1.0
2010-08-18,41.01,41.17,40.7496,40.91,74400,30.1807098147635,30.2984594750991,29.9890722425674,30.1071162770538,101095.833024692,0.0,1.0
2010-08-19,40.36,40.94,40.1301,40.93,97900,29.7023518196502,30.1291943383667,29.5331602764555,30.1218349845957,133027.98458491,0.0,1.0
2010-08-20,40.0301,40.16,39.779,40.16,81200,29.4595667387458,29.5551647442307,29.2747733655566,29.5551647442307,110335.774752755,0.0,1.0
2010-08-23,39.83,40.3108,39.83,40.23,329800,29.3123060697886,29.666143799097,29.3123060697886,29.6066802206276,448137.173811065,0.0,1.0
2010-08-24,39.25,39.57,39.06,39.32,229700,28.8854635510721,29.1209628717433,28.7456358294236,28.9369790274689,312119.796314135,0.0,1.0
2010-08-25,39.25,39.29,38.75,39.1,886800,28.8854635510721,28.914900966156,28.5174958625234,28.7750732445075,1204997.10653624,0.0,1.0
2010-08-26,39.11,39.66,39.07,39.51,153100,28.7824325982785,29.1871970556821,28.7529951831946,29.0768067491174,208034.570377423,0.0,1.0
2010-08-27,39.9,39.93,39.0,39.45,90200,29.3638215461854,29.3858996074983,28.7014797067978,29.0326506264916,122565.109392838,0.0,1.0
2010-08-30,39.27,39.78,39.25,39.75,455600,28.9001822586141,29.2755093009337,28.8854635510721,29.2534312396208,619076.095780234,0.0,1.0
2010-08-31,39.35,39.59,39.06,39.26,148400,28.9590570887819,29.1356815792852,28.7456358294236,28.8928229048431,201648.140065379,0.0,1.0
2010-09-01,40.56,40.61,40.05,40.1,158800,29.8495388950697,29.8863356639246,29.47421185275,29.5110086216049,215779.815649476,0.0,1.0
2010-09-02,41.03,41.03,40.54,40.66,681600,30.1954285223055,30.1954285223055,29.8348201875277,29.9231324327794,926168.276742334,0.0,1.0
2010-09-03,41.39,41.51,41.16,41.4,66500,30.4603652580605,30.5486775033122,30.2911001213281,30.4677246118315,90361.1948406181,0.0,1.0
2010-09-07,40.86,41.32,40.85,41.32,110600,30.0703195081989,30.4088497816637,30.0629601544279,30.4088497816637,150284.934577028,0.0,1.0
2010-09-08,41.18,41.4,40.99,41.01,56500,30.3058188288701,30.4677246118315,30.1659911072216,30.1807098147635,76773.0452405251,0.0,1.0
2010-09-09,41.46,41.74,41.31,41.74,116300,30.5118807344573,30.7179426400446,30.4014904278927,30.7179426400446,158030.179849081,0.0,1.0
2010-09-10,41.55,41.64,41.43,41.46,112100,30.5781149183961,30.6443491023349,30.4898026731444,30.5118807344573,152323.157017042,0.0,1.0
2010-09-13,42.26,42.27,42.02,42.09,256100,31.1006290361352,31.1079883899062,30.9240045456319,30.9755200220287,347992.511258381,0.0,1.0
2010-09-14,42.4,42.59,42.01,42.09,140100,31.2036599889289,31.3434877105774,30.9166451918609,30.9755200220287,190369.975897302,0.0,1.0
2010-09-15,42.49,42.5196,42.01,42.21,81900,31.2698941728676,31.2916778600297,30.9166451918609,31.0638322672804,111286.945224761,0.0,1.0
2010-09-16,42.4,42.4,42.1601,42.34,63400,31.2036599889289,31.2036599889289,31.0271090919632,31.159503866303,86148.8684645892,0.0,1.0
2010-09-17,42.23,42.58,42.17,42.58,73500,31.0785509748223,31.3361283568064,31.0343948521965,31.3361283568064,99872.8995606832,0.0,1.0
2010-09-20,42.97,43.05,42.35,42.55,522800,31.6231431538744,31.6820179840422,31.166863220074,31.3140502954935,710388.461092859,0.0,1.0
2010-09-21,42.81,43.1585,42.62,43.14,343400,31.5053934935388,31.7618669724572,31.3655657718903,31.7482521679809,466617.057267192,0.0,1.0
2010-09-22,42.7,43.04,42.55,42.915,755000,31.4244406020581,31.6746586302712,31.3140502954935,31.582666708134,1025905.29480702,0.0,1.0
2010-09-23,42.33,42.73,42.25,42.53,83000,31.1521445125321,31.446518663371,31.0932696823643,31.2993315879515,112781.641680771,0.0,1.0
2010-09-24,43.32,43.33,42.88,43.13,57400,31.8807205358585,31.8880798896294,31.5569089699356,31.74089281421,77995.9787045334,0.0,1.0
2010-09-27,43.17,43.39,43.11,43.37,220000,31.7703302292939,31.9322360122553,31.726174106668,31.9175173047133,298939.291202044,0.0,1.0
2010-09-28,43.26,43.35,42.7709,43.08,446900,31.8365644132326,31.9027985971714,31.4766184202943,31.7040960453551,607254.405628154,0.0,1.0
2010-09-29,43.3,43.49,43.135,43.32,155600,31.8660018283165,32.005829549965,31.7445724910954,31.8807205358585,211431.607777446,0.0,1.0
2010-09-30,43.21,43.73,42.98,43.41,379200,31.7997676443777,32.1824540404684,31.6305025076453,31.9469547197972,515262.632835525,0.0,1.0
2010-10-01,43.6,43.6395,43.29,43.55,154000,32.0867824414457,32.1158518888411,31.8586424745455,32.0499856725909,209257.503841431,0.0,1.0
2010-10-04,43.16,43.52,42.94,43.52,186800,31.7629708755229,32.0279076112779,31.6010650925615,32.0279076112779,253826.634529736,0.0,1.0
2010-10-05,44.19,44.19,43.52,43.52,538500,32.5209843139332,32.5209843139332,32.0279076112779,32.0279076112779,731721.855965004,0.0,1.0
2010-10-06,44.39,44.424,44.15,44.24,670500,32.6681713893527,32.693193192174,32.4915468988493,32.5577810827881,911085.430686231,0.0,1.0
2010-10-07,44.17,44.64,44.0,44.64,334900,32.5062656063912,32.852155233627,32.3811565922847,32.852155233627,455067.130107113,0.0,1.0
2010-10-08,44.53,44.628,44.1719,44.29,77800,32.7712023421463,32.8433240091018,32.5076638836077,32.5945778516429,105715.803888723,0.0,1.0
2010-10-11,44.56,44.68,44.42,44.62,85400,32.7932804034592,32.8815926487109,32.6902494506656,32.837436526085,116042.797584794,0.0,1.0
2010-10-12,44.51,44.59,44.0,44.32,131900,32.7564836346043,32.8153584647721,32.3811565922847,32.6166559129558,179227.693225226,0.0,1.0
2010-10-13,45.06,45.232,44.7801,44.99,309700,33.1612480920079,33.2878289768686,32.9552597799583,33.1097326156111,420824.993114878,0.0,1.0
2010-10-14,45.13,45.23,44.8403,44.98,165000,33.2127635684047,33.2863571061145,32.9995630896596,33.1023732618401,224204.468401534,0.0,1.0
2010-10-15,45.0,45.47,44.75,45.47,116000,33.1170919693821,33.4629815966178,32.9331081251077,33.4629815966178,157622.535361078,0.0,1.0
2010-10-18,45.12,45.2,44.82,44.98,1369100,33.2054042146337,33.2642790448015,32.9846236015045,33.1023732618401,1860353.56174873,0.0,1.0
2010-10-19,44.2,44.61,43.99,44.26,172900,32.5283436677042,32.8300771723141,32.3737972385137,32.57249979033,234939.106585607,0.0,1.0
2010-10-20,44.84,44.9694,44.33,44.43,159000,32.9993423090465,33.0945723468429,32.6240152667268,32.6976088044365,216051.578641478,0.0,1.0
2010-10-21,44.8,45.18,44.44,45.06,81500,32.9699048939626,33.2495603372596,32.7049681582075,33.1612480920079,110743.419240757,0.0,1.0
2010-10-22,44.91,44.91,44.75,44.82,62700,33.0508577854433,33.0508577854433,32.9331081251077,32.9846236015045,85197.6979925827,0.0,1.0
2010-10-25,45.06,45.42,45.0,45.37,159400,33.1612480920079,33.426184827763,33.1170919693821,33.3893880589081,216595.104625482,0.0,1.0
2010-10-26,44.9,44.98,44.62,44.76,224900,33.0434984316723,33.1023732618401,32.837436526085,32.9404674788787,305597.48450609,0.0,1.0
2010-10-27,44.6,44.624,44.21,44.6,107500,32.8227178185431,32.8403802675934,32.5357030214751,32.8227178185431,146072.608200999,0.0,1.0
2010-10-28,44.83,45.0,44.61,45.0,167600,32.9919829552755,33.1170919693821,32.8300771723141,33.1170919693821,227737.387297558,0.0,1.0
2010-10-29,44.83,44.89,44.74,44.79,54600,32.9919829552755,33.0361390779013,32.9257487713367,32.9625455401916,74191.2968165075,0.0,1.0
2010-11-01,44.89,45.23,44.64,45.08,176600,33.0361390779013,33.2863571061145,32.852155233627,33.1759667995498,239966.721937642,0.0,1.0
2010-11-02,45.32,45.45,45.244,45.33,266900,33.3525912900532,33.4482628890759,33.2966602013938,33.3599506438242,362667.712826481,0.0,1.0
2010-11-03,45.57,45.63,44.95,45.37,241300,33.5365751343276,33.5807312569534,33.0802952005272,33.3893880589081,327882.049850242,0.0,1.0
2010-11-04,46.6,46.6,46.05,46.17,880200,34.2945885727379,34.2945885727379,33.8898241153343,33.978136360586,1196028.92780018,0.0,1.0
2010-11-05,46.51,46.7,46.32,46.53,286300,34.2283543887991,34.3681821104476,34.0885266671506,34.243073096341,389028.723050661,0.0,1.0
2010-11-08,46.33,46.42,46.12,46.42,790200,34.0958860209216,34.1621202048603,33.9413395917311,34.1621202048603,1073735.58139934,0.0,1.0
2010-11-09,45.95,46.74,45.72,46.74,307700,33.8162305776246,34.3976195255315,33.6469654408922,34.3976195255315,418107.363194859,0.0,1.0
2010-11-10,46.07,46.21,45.62,46.21,345300,33.9045428228763,34.0075737756699,33.5733719031824,34.0075737756699,469198.805691209,0.0,1.0
2010-11-11,45.85,45.96,45.57,45.77,190700,33.7426370399148,33.8235899313955,33.5365751343276,33.683762209747,259126.012873773,0.0,1.0
2010-11-12,45.38,45.83,45.14,45.69,253300,33.3967474126791,33.7279183323729,33.2201229221757,33.6248873795792,344187.829370354,0.0,1.0
2010-11-15,45.34,45.7093,45.32,45.65,218800,33.3673099975952,33.6390909323572,33.3525912900532,33.5954499644954,297308.713250033,0.0,1.0
2010-11-16,44.38,44.98,44.21,44.96,449000,32.6608120355817,33.1023732618401,32.5357030214751,33.0876545542982,610107.917044173,0.0,1.0
2010-11-17,44.48,44.71,44.39,44.55,285800,32.7344055732914,32.9036707100238,32.6681713893527,32.7859210496882,388349.315570657,0.0,1.0
2010-11-18,45.46,45.52,45.21,45.27,89000,33.4556222428469,33.4997783654727,33.2716383985725,33.3157945211983,120934.531440827,0.0,1.0
2010-11-19,45.54,45.54,45.01,45.3,167900,33.5144970730146,33.5144970730146,33.124451323153,33.3378725825113,228145.031785561,0.0,1.0
2010-11-22,45.33,45.39,44.76,45.03,138100,33.3599506438242,33.40410676645,32.9404674788787,33.139170030695,187652.345977284,0.0,1.0
2010-11-23,44.26,44.61,44.08,44.58,342200,32.57249979033,32.8300771723141,32.4400314224525,32.8079991110012,464986.47931518,0.0,1.0
2010-11-24,44.86,44.92,44.55,44.55,545200,33.0140610165884,33.0582171392143,32.7859210496882,32.7859210496882,740825.916197068,0.0,1.0
2010-11-26,44.45,44.6,44.2,44.39,498300,32.7123275119785,32.8227178185431,32.5283436677042,32.6681713893527,677097.494572631,0.0,1.0
2010-11-29,44.2,44.35,43.73,44.19,337300,32.5283436677042,32.6387339742688,32.1824540404684,32.5209843139332,458328.286011134,0.0,1.0
2010-11-30,43.85,44.51,43.52,43.72,459100,32.2707662857201,32.7564836346043,32.0279076112779,32.1750946866974,623831.948140266,0.0,1.0
2010-12-01,44.98,45.05,44.58,44.58,243000,33.1023732618401,33.1538887382369,32.8079991110012,32.8079991110012,330192.035282259,0.0,1.0
2010-12-02,45.75,45.76,45.03,45.06,268400,33.6690435022051,33.6764028559761,33.139170030695,33.1612480920079,364705.935266495,0.0,1.0
2010-12-03,45.99,46.01,45.59,45.68,240800,33.8456679927085,33.8603867002504,33.5512938418695,33.6175280258083,327202.642370238,0.0,1.0
2010-12-06,45.92,46.01,45.71,45.82,115800,33.7941525163116,33.8603867002504,33.6396060871212,33.7205589786019,157350.772369076,0.0,1.0
2010-12-07,45.8,46.5,45.8,46.47,482200,33.70584027106,34.2209950350281,33.70584027106,34.1989169737152,655220.573716481,0.0,1.0
2010-12-08,45.89,46.02,45.62,45.86,139600,33.7720744549987,33.8677460540214,33.5733719031824,33.7499963936858,189690.568417298,0.0,1.0
2010-12-09,46.08,46.24,45.82,46.24,269200,33.9119021766472,34.0296518369828,33.7205589786019,34.0296518369828,365792.987234502,0.0,1.0
2010-12-10,46.14,46.27,45.96,46.03,163200,33.9560582992731,34.0517298982957,33.8235899313955,33.8751054077924,221758.601473517,0.0,1.0
2010-12-13,46.47,46.74,46.39,46.57,334400,34.1989169737152,34.3976195255315,34.1400421435474,34.2725105114249,454387.722627108,0.0,1.0
2010-12-14,46.54,46.8,46.46,46.62,725400,34.250432450112,34.4417756481573,34.1915576199442,34.3093072802798,985684.371990743,0.0,1.0
2010-12-15,46.1,46.5,46.02,46.23,173000,33.9266208841892,34.2209950350281,33.8677460540214,34.0222924832118,235074.988081608,0.0,1.0
2010-12-16,46.32,46.359,45.97,45.97,350200,34.0885266671506,34.1172281468574,33.8309492851665,33.8309492851665,475856.998995255,0.0,1.0
2010-12-17,46.42,46.42,46.12,46.3,1282300,34.1621202048603,34.1621202048603,33.9413395917311,34.0738079596087,1742408.42321992,0.0,1.0
2010-12-20,46.35,46.57,46.13,46.26,428600,34.1106047284635,34.2725105114249,33.9486989455021,34.0443705445248,582388.091859984,0.0,1.0
2010-12-21,46.3,46.36,46.17,46.28,488400,34.4032545827139,34.447837634009,34.3066579715746,34.3883935656156,657290.139385882,0.447657,1.0
2010-12-22,46.39,46.417,46.24,46.37,1908100,34.4701291596566,34.4901915327394,34.3586715314188,34.4552681425582,2567926.52531163,0.0,1.0
2010-12-23,46.37,46.49,46.19,46.4,1932800,34.4552681425582,34.5444342451484,34.3215189886729,34.4775596682058,2601167.85709466,0.0,1.0
2010-12-27,46.36,46.41,46.13,46.25,921600,34.447837634009,34.4849901767549,34.2769359373778,34.366102039968,1240291.95834977,0.0,1.0
2010-12-28,46.44,46.44,46.31,46.31,249800,34.5072817024025,34.5072817024025,34.4106850912631,34.4106850912631,336181.565967635,0.0,1.0
2010-12-29,46.61,46.77,46.55,46.67,500500,34.6336003477386,34.7524884845255,34.5890172964435,34.6781833990337,673574.354550847,0.0,1.0
2010-12-30,46.66,46.69,46.44,46.69,451900,34.6707528904845,34.693044416132,34.5072817024025,34.693044416132,608168.333309745,0.0,1.0
2010-12-31,46.81,46.84,46.572,46.73,307000,34.7822105187222,34.8045020443698,34.6053644152517,34.7227664503288,413161.492202018,0.0,1.0
2011-01-03,47.16,47.37,47.136,47.16,522000,35.0422783179436,35.1983189974764,35.0244450974256,35.0422783179436,702509.11703405,0.0,1.0
2011-01-04,47.11,47.38,46.79,47.38,168500,35.0051257751977,35.2057495060256,34.7673495016239,35.2057495060256,226767.789693941,0.0,1.0
2011-01-05,47.11,47.14,46.69,46.82,346800,35.0051257751977,35.0274173008452,34.693044416132,34.7896410272714,466724.447868599,0.0,1.0
2011-01-06,46.81,47.16,46.66,47.16,1656300,34.7822105187222,35.0422783179436,34.6707528904845,35.0422783179436,2229053.35353161,0.0,1.0
2011-01-07,46.64,46.89,46.27,46.89,165400,34.6558918733861,34.8416545871157,34.3809630570664,34.8416545871157,222595.800684736,0.0,1.0
2011-01-10,46.53,46.56,46.14,46.33,158000,34.5741562793451,34.5964478049927,34.284366445927,34.4255461083615,212636.859178889,0.0,1.0
2011-01-11,46.68,46.79,46.5,46.78,378900,34.6856139075829,34.7673495016239,34.5518647536976,34.7599189930747,509924.721157474,0.0,1.0
2011-01-12,47.44,47.47,47.068,47.14,329700,35.2503325573207,35.2726240829683,34.9739176392911,35.0274173008452,443711.218172656,0.0,1.0
2011-01-13,47.41,47.7,47.4,47.66,1421000,35.2280410316732,35.4435257795995,35.220610523124,35.4138037454027,1912385.9297038,0.0,1.0
2011-01-14,47.77,47.77,47.28,47.28,1684600,35.4955393394437,35.4955393394437,35.1314444205338,35.1314444205338,2267139.57577694,0.0,1.0
2011-01-18,47.92,47.93,47.7,47.81,637500,35.6069969676815,35.6144274762306,35.4435257795995,35.5252613736405,857949.352699629,0.0,1.0
2011-01-19,47.55,48.02,47.39,48.0,850500,35.3320681513617,35.6813020531733,35.2131800145748,35.6664410360749,1144605.37171927,0.0,1.0
2011-01-20,47.24,47.36,46.865,47.36,536400,35.1017223863371,35.1908884889272,34.8230783157427,35.1908884889272,721888.678883265,0.0,1.0
2011-01-21,47.34,47.56,47.25,47.4,209600,35.1760274718289,35.3394986599109,35.1091528948863,35.220610523124,282080.289138576,0.0,1.0
2011-01-24,47.64,47.68,47.24,47.3,558900,35.3989427283044,35.4286647625011,35.1017223863371,35.1463054376322,752169.244272663,0.0,1.0
2011-01-25,47.62,47.62,47.24,47.47,161500,35.384081711206,35.384081711206,35.1017223863371,35.2726240829683,217347.169350573,0.0,1.0
2011-01-26,47.83,47.98,47.67,47.9,510600,35.5401223907388,35.6515800189766,35.4212342539519,35.5921359505831,687166.963903422,0.0,1.0
2011-01-27,47.95,48.04,47.73,47.93,559000,35.629288493329,35.6961630702716,35.465817305247,35.6144274762306,752303.824563284,0.0,1.0
2011-01-28,46.83,47.89,46.81,47.89,443000,34.7970715358206,35.5847054420339,34.7822105187222,35.5847054420339,596190.687444606,0.0,1.0
2011-01-31,47.31,47.37,47.02,47.02,471200,35.1537359461813,35.1983189974764,34.9382511982551,34.9382511982551,634142.32939932,0.0,1.0
2011-02-01,48.27,48.329,47.65,47.65,355000,35.8670647669028,35.910904767343,35.4063732368535,35.4063732368535,477760.031699402,0.0,1.0
2011-02-02,48.17,48.33,48.0802,48.17,138000,35.792759681411,35.9116478181979,35.7260337146394,35.792759681411,185720.801054979,0.0,1.0
2011-02-03,48.26,48.29,47.77,48.09,437000,35.8596342583537,35.8819257840012,35.4955393394437,35.7333156130176,588115.870007432,0.0,1.0
2011-02-04,48.21,48.29,47.985,48.29,285100,35.8224817156078,35.8819257840012,35.6552952732511,35.8819257840012,383688.408556336,0.0,1.0
2011-02-07,48.43,48.58,48.18,48.18,218300,35.9859529036898,36.0974105319275,35.8001901899602,35.8001901899602,293788.774422477,0.0,1.0
2011-02-08,48.69,48.69,48.27,48.28,1043400,36.1791461259685,36.1791461259685,35.8670647669028,35.874495275452,1404210.75232438,0.0,1.0
2011-02-09,48.46,48.62,48.25,48.61,1269200,36.0082444293373,36.1271325661242,35.8522037498045,36.119702057575,1708093.04854333,0.0,1.0
2011-02-10,48.23,48.31,47.69,47.69,389300,35.8373427327061,35.8967868010996,35.4360952710503,35.4360952710503,523921.071381908,0.0,1.0
2011-02-11,48.44,48.53,47.9,48.1,110100,35.9933834122389,36.0602579891816,35.5921359505831,35.7407461215667,148172.899972125,0.0,1.0
2011-02-14,48.48,48.57,48.39,48.45,486400,36.0231054464357,36.0899800233783,35.956230869493,36.0008139207881,654598.53357349,0.0,1.0
2011-02-15,48.47,48.58,48.34,48.52,523000,36.0156749378865,36.0974105319275,35.9190783267471,36.0528274806324,703854.919940245,0.0,1.0
2011-02-16,48.86,48.91,48.53,48.53,203000,36.3054647713046,36.3426173140505,36.0602579891816,36.0602579891816,273197.989957686,0.0,1.0
2011-02-17,49.01,49.09,48.74,48.86,333100,36.4169223995423,36.4763664679358,36.2162986687144,36.3054647713046,448286.948053721,0.0,1.0
2011-02-18,49.24,49.27,49.0,49.1,153000,36.5878240961735,36.6101156218211,36.4094918909931,36.483796976485,205907.844647911,0.0,1.0
2011-02-22,47.92,48.7,47.82,48.36,912600,35.6069969676815,36.1865766345177,35.5326918821896,35.9339393438455,1228179.73219401,0.0,1.0
2011-02-23,47.76,48.14,47.471,48.05,189900,35.4881088308945,35.7704681557635,35.2733671338232,35.7035935788208,255567.971886525,0.0,1.0
2011-02-24,47.81,47.989,47.4301,47.9,145200,35.5252613736405,35.6582674766708,35.242976353857,35.5921359505831,195410.581979586,0.0,1.0
2011-02-25,48.4,48.44,48.05,48.16,790400,35.9636613780422,35.9933834122389,35.7035935788208,35.7853291728618,1063722.61705692,0.0,1.0
2011-02-28,48.78,48.93,48.6,48.61,731100,36.2460207029111,36.3574783311489,36.1122715490259,36.119702057575,983916.50471953,0.0,1.0
2011-03-01,48.11,49.08,48.1,49.03,287100,35.7481766301159,36.4689359593866,35.7407461215667,36.4317834166407,386380.014368728,0.0,1.0
2011-03-02,48.33,48.55,47.89,48.26,715900,35.9116478181979,36.0751190062799,35.5847054420339,35.8596342583537,963460.300545358,0.0,1.0
2011-03-03,49.12,49.15,48.63,48.68,285300,36.4986579935833,36.5209495192309,36.1345630746734,36.1717156174193,383957.569137576,0.0,1.0
2011-03-04,48.71,49.09,48.4504,49.09,392600,36.1940071430669,36.4763664679358,36.0011111411301,36.4763664679358,528362.220972352,0.0,1.0
2011-03-07,48.2,49.04,48.05,49.04,484300,35.8150512070586,36.4392139251899,35.7035935788208,36.4392139251899,651772.347470479,0.0,1.0
2011-03-08,48.6,48.68,48.02,48.18,281700,36.1122715490259,36.1717156174193,35.6813020531733,35.8001901899602,379112.678675271,0.0,1.0
2011-03-09,48.58,48.66,48.37,48.61,240300,36.0974105319275,36.1568546003209,35.9413698523947,36.119702057575,323396.438358778,0.0,1.0
2011-03-10,47.52,47.88,47.43,47.88,287100,35.3097766257142,35.5772749334847,35.2429020487715,35.5772749334847,386380.014368727,0.0,1.0
2011-03-11,47.65,47.83,47.25,47.29,270500,35.4063732368535,35.5401223907388,35.1091528948863,35.138874929083,364039.686125883,0.0,1.0
2011-03-14,47.23,47.25,46.76,46.89,316800,35.0942918777879,35.1091528948863,34.7450579759763,34.8416545871157,426350.360682734,0.0,1.0
2011-03-15,46.48,46.67,45.25,45.28,811000,34.5370037365992,34.6781833990337,33.6230511850498,33.6453427106973,1091446.15692455,0.0,1.0
2011-03-16,45.34,46.36,44.9,46.36,793400,33.6899257619924,34.447837634009,33.3629833858284,34.447837634009,1067760.02577551,0.0,1.0
2011-03-17,46.05,46.5,45.82,46.34,731900,34.2174918689844,34.5518647536976,34.0465901723532,34.4329766169107,984993.147044484,0.0,1.0
2011-03-18,46.59,46.81,46.4,46.6,552400,34.6187393306402,34.7822105187222,34.4775596682058,34.6261698391894,743421.525382394,0.0,1.0
2011-03-21,47.4,47.4795,47.0,47.16,356100,35.220610523124,35.27968306609,34.9233901811567,35.0422783179436,479240.414896217,0.0,1.0
2011-03-22,47.46,47.51,47.28,47.34,588400,35.2651935744191,35.302346117165,35.1314444205338,35.1760274718289,791870.430005431,0.0,1.0
2011-03-23,47.5,47.6962,47.04,47.33,379000,35.2949156086158,35.4407021863508,34.9531122153534,35.1685969632797,510059.301448094,0.0,1.0
2011-03-24,48.02,48.12,47.52,47.8,488100,35.6813020531733,35.7556071386651,35.3097766257142,35.5178308650913,656886.398514022,0.0,1.0
2011-03-25,47.77,48.11,47.74,48.02,555100,35.4955393394437,35.7481766301159,35.4732478137962,35.6813020531733,747055.193229122,0.0,1.0
2011-03-28,47.63,48.05,47.61,47.9,311000,35.3915122197552,35.7035935788208,35.3766512026568,35.5921359505831,418544.7038268,0.0,1.0
2011-03-29,48.02,48.02,47.45,47.61,91600,35.6813020531733,35.6813020531733,35.2577630658699,35.3766512026568,123275.546207508,0.0,1.0
2011-03-30,48.42,48.56,48.24,48.42,1016800,35.9785223951406,36.0825495148291,35.8447732412553,35.9785223951406,1368412.39501958,0.0,1.0
2011-03-31,48.36,48.5,48.2401,48.5,987900,35.9339393438455,36.037966463534,35.8448475463408,36.037966463534,1329518.69103053,0.0,1.0
2011-04-01,48.73,48.91,48.47,48.48,1044000,36.2088681601652,36.3426173140505,36.0156749378865,36.0231054464357,1405018.2340681,0.0,1.0
2011-04-04,48.87,49.0,48.77,48.91,1461400,36.3128952798538,36.4094918909931,36.238590194362,36.3426173140505,1966756.3671141,0.0,1.0
2011-04-05,48.91,49.05,48.62,48.72,351000,36.3426173140505,36.4466444337391,36.1271325661242,36.201437651616,472376.82007462,0.0,1.0
2011-04-06,49.16,49.39,49.0122,49.23,77300,36.5283800277801,36.6992817244113,36.4185571114231,36.5803935876243,104030.564648912,0.0,1.0
2011-04-07,48.97,49.23,48.8,49.14,190000,36.3872003653456,36.5803935876243,36.2608817200095,36.5135190106817,255702.552177145,0.0,1.0
2011-04-08,49.05,49.5,48.9,49.3,287100,36.4466444337391,36.7810173184523,36.3351868055013,36.6324071474686,386380.014368727,0.0,1.0
2011-04-11,48.83,49.27,48.731,49.06,444800,36.283173245657,36.6101156218211,36.2096112110201,36.4540749422882,598613.132675758,0.0,1.0
2011-04-12,48.4,48.67,48.21,48.67,142300,35.9636613780422,36.1642851088701,35.8224817156078,36.1642851088701,191507.753551619,0.0,1.0
2011-04-13,48.56,48.87,48.32,48.79,523100,36.0825495148291,36.3128952798538,35.9042173096488,36.2534512114603,703989.500230866,0.0,1.0
2011-04-14,48.62,48.63,48.2,48.21,514000,36.1271325661242,36.1345630746734,35.8150512070586,35.8224817156078,691742.693784486,0.0,1.0
2011-04-15,48.57,48.699,48.38,48.58,80500,36.0899800233783,36.1858335836628,35.9488003609438,36.0974105319275,108337.133948738,0.0,1.0
2011-04-18,47.88,48.03,47.33,48.0,167400,35.5772749334847,35.6887325617225,35.1685969632797,35.6664410360749,225287.406497127,0.0,1.0
2011-04-19,48.28,48.3,48.01,48.18,559400,35.874495275452,35.8893562925504,35.6738715446241,35.8001901899602,752842.145725762,0.0,1.0
2011-04-20,49.13,49.2,49.01,49.02,308700,36.5060885021325,36.5581020619768,36.4169223995423,36.4243529080915,415449.35714255,0.0,1.0
2011-04-21,49.47,49.55,49.28,49.55,90500,36.7587257928047,36.8181698611982,36.6175461303703,36.8181698611982,121795.163010693,0.0,1.0
2011-04-25,49.37,49.5,49.17,49.47,189800,36.6844207073129,36.7810173184523,36.5358105363292,36.7587257928047,255433.391595905,0.0,1.0
2011-04-26,49.86,49.91,49.45,49.55,787300,37.0485156262228,37.0856681689687,36.7438647757063,36.8181698611982,1059550.62804772,0.0,1.0
2011-04-27,50.37,50.422,49.74,50.04,1042300,37.4274715622311,37.4661102066869,36.9593495236326,37.1822647801081,1402730.36912757,0.0,1.0
2011-04-28,50.54,50.58,50.22,50.24,807300,37.5537902075672,37.5835122417639,37.3160139339934,37.3308749510918,1086466.68617163,0.0,1.0
2011-04-29,50.69,50.768,50.49,50.62,217000,37.6652478358049,37.7232058024886,37.5166376648213,37.6132342759607,292039.230644423,0.0,1.0
2011-05-02,50.62,50.99,50.53,50.98,211100,37.6132342759607,37.8881630922804,37.546359699018,37.8807325837312,284098.993497869,0.0,1.0
2011-05-03,50.21,50.52,49.98,50.42,213200,37.3085834254442,37.5389291904689,37.137681728813,37.464624104977,286925.17960088,0.0,1.0
2011-05-04,49.78,50.23,49.58,50.23,418000,36.9890715578294,37.3234444425426,36.8404613868457,37.3234444425426,562545.614789718,0.0,1.0
2011-05-05,49.08,49.55,48.88,49.4,456000,36.4689359593866,36.8181698611982,36.320325788403,36.7067122329604,613686.125225147,0.0,1.0
2011-05-06,49.25,49.9,49.0,49.71,387800,36.5952546047227,37.0782376604196,36.4094918909931,36.9370579979851,521902.367022614,0.0,1.0
2011-05-09,49.58,49.67,49.1,49.35,309000,36.8404613868457,36.9073359637884,36.483796976485,36.6695596902145,415853.098014409,0.0,1.0
2011-05-10,49.96,49.97,49.62,49.71,423600,37.1228207117146,37.1302512202638,36.8701834210424,36.9370579979851,570082.111064414,0.0,1.0
2011-05-11,49.24,49.7599,48.99,49.67,516800,36.5878240961735,36.9741362356455,36.402061382444,36.9073359637884,695510.941921834,0.0,1.0
2011-05-12,49.42,49.53,48.75,48.96,156400,36.7215732500588,36.8033088440998,36.2237291772636,36.3797698567964,210483.574528976,0.0,1.0
2011-05-13,48.64,49.43,48.47,49.36,559000,36.1419935832226,36.729003758608,36.0156749378865,36.6769901987637,752303.824563283,0.0,1.0
2011-05-16,48.46,49.01,48.33,48.62,350800,36.0082444293373,36.4169223995423,35.9116478181979,36.1271325661242,472107.659493381,0.0,1.0
2011-05-17,48.58,48.6,48.09,48.37,157600,36.0974105319275,36.1122715490259,35.7333156130176,35.9413698523947,212098.53801641,0.0,1.0
2011-05-18,48.98,49.06,48.53,48.63,229000,36.3946308738948,36.4540749422882,36.0602579891816,36.1345630746734,308188.865518769,0.0,1.0
2011-05-19,49.19,49.21,48.82,49.03,229500,36.5506715534276,36.565532570526,36.2757427371079,36.4317834166407,308861.766971867,0.0,1.0
2011-05-20,48.66,48.97,48.48,48.9,130500,36.1568546003209,36.3872003653456,36.0231054464357,36.3351868055013,175627.279258513,0.0,1.0
2011-05-23,47.76,47.92,47.59,47.91,124400,35.4881088308945,35.6069969676815,35.3617901855584,35.5995664591323,167417.88153072,0.0,1.0
2011-05-24,47.9,48.18,47.8415,48.13,163000,35.5921359505831,35.8001901899602,35.5486674755704,35.7630376472143,219365.873709866,0.0,1.0
2011-05-25,48.09,48.27,47.76,47.84,238000,35.7333156130176,35.8670647669028,35.4881088308945,35.547552899288,320301.091674528,0.0,1.0
2011-05-26,48.58,48.6,48.01,48.18,451300,36.0974105319275,36.1122715490259,35.6738715446241,35.8001901899602,607360.851566028,0.0,1.0
2011-05-27,48.83,48.99,48.62,48.62,358700,36.283173245657,36.402061382444,36.1271325661242,36.1271325661242,482739.502452326,0.0,1.0
2011-05-31,49.7,49.7,49.17,49.6,1034000,36.9296274894359,36.9296274894359,36.5358105363292,36.8553224039441,1391560.20500615,0.0,1.0
2011-06-01,48.56,49.54,48.51,49.54,535700,36.0825495148291,36.810739352649,36.0453969720832,36.810739352649,720946.616848929,0.0,1.0
2011-06-02,48.73,48.79,48.28,48.78,1343800,36.2088681601652,36.2534512114603,35.874495275452,36.2460207029111,1808489.94534551,0.0,1.0
2011-06-03,48.46,48.75,48.13,48.14,217300,36.0082444293373,36.2237291772636,35.7630376472143,35.7704681557635,292442.971516282,0.0,1.0
2011-06-06,47.83,48.36,47.8,48.14,231800,35.5401223907388,35.9339393438455,35.5178308650913,35.7704681557635,311957.113656117,0.0,1.0
2011-06-07,48.07,48.41,48.03,48.3,190400,35.7184545959192,35.9710918865914,35.6887325617225,35.8893562925504,256240.873339623,0.0,1.0
2011-06-08,47.61,47.93,47.5201,47.93,622200,35.3766512026568,35.6144274762306,35.3098509307997,35.6144274762306,837358.568234839,0.0,1.0
2011-06-09,48.12,48.27,47.64,47.69,648400,35.7556071386651,35.8670647669028,35.3989427283044,35.4360952710503,872618.604377161,0.0,1.0
2011-06-10,47.21,47.79,47.05,47.73,568800,35.0794308606895,35.5104003565421,34.9605427239026,35.465817305247,765492.693044,0.0,1.0
2011-06-13,47.25,47.4771,46.968,47.36,148500,35.1091528948863,35.2778997440382,34.8996125537993,35.1908884889272,199851.731570031,0.0,1.0
2011-06-14,47.82,48.0,47.66,47.66,340200,35.5326918821896,35.6664410360749,35.4138037454027,35.4138037454027,457842.148687709,0.0,1.0
2011-06-15,46.76,47.339,46.54,47.15,463800,34.7450579759763,35.175284420974,34.5815867878943,35.0348478093944,624183.387893472,0.0,1.0
2011-06-16,46.65,46.89,46.29,46.55,232700,34.6633223819353,34.8416545871157,34.3958240741648,34.5890172964435,313168.336271693,0.0,1.0
2011-06-17,46.76,47.21,46.65,47.21,595100,34.7450579759763,35.0794308606895,34.6633223819353,35.0794308606895,800887.309476941,0.0,1.0
2011-06-20,46.94,46.96,46.49,46.73,616900,34.8788071298616,34.89366814696,34.5444342451484,34.7227664503288,830225.812832003,0.0,1.0
2011-06-21,47.74,47.85,47.25,47.28,217400,35.4732478137962,35.5549834078372,35.1091528948863,35.1314444205338,292577.551806901,0.0,1.0
2011-06-22,46.82,47.31,46.82,47.12,453600,35.207253440956,35.5757189297656,35.207253440956,35.4328445565537,603215.244711327,0.562024,1.0
2011-06-23,46.5,46.54,45.8,46.16,205100,34.9666229176517,34.9967017330647,34.4402436479236,34.7109529866409,272750.102932746,0.0,1.0
2011-06-24,46.12,46.73,46.05,46.73,315700,34.6808741712279,35.1395761062766,34.6282362442551,35.1395761062766,419830.363217297,0.0,1.0
2011-06-27,46.49,46.64,46.0,46.19,197200,34.9591032137984,35.0718987715973,34.5906377249888,34.7335120982007,262244.370055278,0.0,1.0
2011-06-28,47.07,47.07,46.53,46.57,360200,35.3952460372874,35.3952460372874,34.9891820292115,35.0192608446245,479008.225628352,0.0,1.0
2011-06-29,47.69,47.72,47.15,47.52,570000,35.8614676761895,35.8840267877492,35.4554036681135,35.7336327106841,758008.574703387,0.0,1.0
2011-06-30,48.25,48.3,47.8,47.93,677500,36.2825710919719,36.3201696112382,35.9441844185753,36.0419405686677,900966.332213238,0.0,1.0
2011-07-01,48.9,48.94,48.09,48.26,481800,36.7713518424337,36.8014306578468,36.1622558303198,36.2900907958252,640716.721565075,0.0,1.0
2011-07-05,48.75,48.92,48.6,48.85,462000,36.6585562846349,36.7863912501402,36.545760726836,36.7337533231674,614385.897391167,0.0,1.0
2011-07-06,48.61,48.7,48.28,48.59,281700,36.5532804306892,36.6209577653686,36.3051302035317,36.5382410229827,374615.816656043,0.0,1.0
2011-07-07,49.05,49.179,48.9,49.05,151200,36.8841474002326,36.9811515799396,36.7713518424337,36.8841474002326,201071.748237109,0.0,1.0
2011-07-08,48.62,48.68,48.27,48.53,409400,36.5608001345425,36.605918357662,36.2976104996785,36.4931227998632,544436.334181697,0.0,1.0
2011-07-11,47.4,47.86,47.29,47.76,233800,35.643396264445,35.9893026416949,35.5606795220591,35.9141056031623,310916.499588863,0.0,1.0
2011-07-12,47.11,47.62,47.09,47.12,564900,35.4253248527005,35.8088297492166,35.410285444994,35.4328445565537,751226.392719199,0.0,1.0
2011-07-13,47.68,48.11,47.44,47.51,412100,35.8539479723362,36.1772952380263,35.673475079858,35.7261130068308,548026.901114502,0.0,1.0
2011-07-14,47.28,47.91,47.15,47.68,723500,35.5531598182059,36.0269011609611,35.4554036681135,35.8539479723362,962138.954031405,0.0,1.0
2011-07-15,47.58,47.74,47.21,47.74,291200,35.7787509338036,35.8990661954558,35.5005218912331,35.8990661954558,387249.2929011,0.0,1.0
2011-07-18,46.95,47.22,46.64,47.22,409800,35.3050095910483,35.5080415950863,35.0718987715973,35.5080415950863,544968.270023594,0.0,1.0
2011-07-19,47.69,47.72,47.2,47.2,442000,35.8614676761895,35.8840267877492,35.4930021873798,35.4930021873798,587789.105296311,0.0,1.0
2011-07-20,47.84,48.02,47.73,47.99,544500,35.9742632339883,36.109617903347,35.8915464916025,36.0870587917872,724097.664782448,0.0,1.0
2011-07-21,48.67,48.78,48.1301,48.32,991600,36.5983986538088,36.6811153961946,36.1924098427714,36.3352090189447,1318668.95206295,0.0,1.0
2011-07-22,48.76,48.81,48.4,48.78,720300,36.6660759884881,36.7036745077544,36.3953666497708,36.6811153961946,957883.467296229,0.0,1.0
2011-07-25,48.47,48.69,48.31,48.39,1089300,36.4480045767436,36.6134380615153,36.3276893150915,36.3878469459176,1448594.28144632,0.0,1.0
2011-07-26,48.54,48.71,48.38,48.68,297500,36.5006425037164,36.6284774692218,36.3803272420643,36.605918357662,395627.282410979,0.0,1.0
2011-07-27,47.49,48.3,47.39,48.3,173400,35.7110735991243,36.3201696112382,35.6358765605917,36.3201696112382,230594.187462399,0.0,1.0
2011-07-28,47.28,47.74,47.18,47.52,2530000,35.5531598182059,35.8990661954558,35.4779627796733,35.7336327106841,3364494.19999925,0.0,1.0
2011-07-29,47.15,47.51,46.8,47.01,296400,35.4554036681135,35.7261130068308,35.1922140332495,35.3501278141679,394164.458845762,0.0,1.0
2011-08-01,46.73,47.8,46.46,47.76,1280900,35.1395761062766,35.9441844185753,34.9365441022387,35.9141056031623,1703391.54971504,0.0,1.0
2011-08-02,45.65,46.63,45.59,46.48,356100,34.3274480901247,35.0643790677441,34.2823298670052,34.9515835099452,473555.883248907,0.0,1.0
2011-08-03,45.78,45.79,44.92,45.79,802800,34.4252042402171,34.4327239440704,33.7785097088369,34.4327239440704,1067595.23468751,0.0,1.0
2011-08-04,43.23,44.82,43.08,44.8,1457500,32.5076797576362,33.7033126703043,32.3948841998373,33.6882732625978,1938241.22391261,0.0,1.0
2011-08-05,43.38,44.03,42.07,43.97,1991200,32.6204753154351,33.1092560658969,31.6353941106582,33.0641378427773,2647976.62096383,0.0,1.0
2011-08-08,40.38,42.399,40.11,42.1,1069200,30.3645641594576,31.8827923674304,30.1615321554196,31.657953222218,1421864.50539098,0.0,1.0
2011-08-09,42.49,42.6,40.15,41.43,2545300,31.9512216724951,32.0339384148809,30.1916109708326,31.1541330640497,3384840.74595181,0.0,1.0
2011-08-10,40.51,41.729,40.46,41.46,821100,30.4623203095499,31.3789722092621,30.4247217902836,31.1766921756095,1091931.2994543,0.0,1.0
2011-08-11,42.35,42.79,40.67,40.85,995100,31.8459458185495,32.1768127880928,30.582635571202,30.7179902405607,1323323.39067955,0.0,1.0
2011-08-12,42.71,43.01,42.25,42.79,1083200,32.1166551572668,32.3422462728645,31.7707487800169,32.1768127880928,1440482.25985738,0.0,1.0
2011-08-15,43.72,43.72,43.14,43.15,340700,32.8761452464459,32.8761452464459,32.4400024229569,32.4475221268101,453076.353335867,0.0,1.0
2011-08-16,43.04,43.57,42.71,43.13,881900,32.3648053844243,32.763349688647,32.1166551572668,32.4324827191036,1172785.54742266,0.0,1.0
2011-08-17,43.31,43.74,42.95,43.49,761300,32.5678373884623,32.8911846541524,32.297128049745,32.7031920578209,1012406.89109068,0.0,1.0
2011-08-18,41.35,41.92,40.9789,41.84,679800,31.0939754332236,31.5225985528593,30.8149192232292,31.4624409220333,904024.963304147,0.0,1.0
2011-08-19,40.56,41.79,40.55,40.89,825100,30.4999188288162,31.424842402767,30.4923991249629,30.7480690559737,1097250.65787327,0.0,1.0
2011-08-22,40.78,41.7,40.75,41.67,986000,30.6653523135879,31.3571650680877,30.6427932020281,31.3346059565279,1311221.85027639,0.0,1.0
2011-08-23,42.15,42.18,40.93,41.17,667200,31.6955517414843,31.7181108530441,30.7781478713868,30.958620763865,887268.984284387,0.0,1.0
2011-08-24,42.32,42.44,41.72,41.91,1278000,31.8233867069897,31.9136231532288,31.3722044757942,31.5150788490061,1699535.01486128,0.0,1.0
2011-08-25,41.57,42.59,41.42,42.45,987800,31.2594089179953,32.0264187110277,31.1466133601964,31.921142857082,1313615.56156492,0.0,1.0
2011-08-26,42.07,42.25,40.82,41.34,649700,31.6353941106582,31.7707487800169,30.6954311290009,31.0864557293704,863996.791201389,0.0,1.0
2011-08-29,43.26,43.31,42.78,42.84,273300,32.530238869196,32.5678373884623,32.1692930842396,32.2144113073591,363445.163976203,0.0,1.0
2011-08-30,43.28,43.5,42.72,43.0,778700,32.5452782769025,32.7107117616742,32.12417486112,32.3347265690113,1035546.10021321,0.0,1.0
2011-08-31,43.68,44.08,43.4,43.84,567200,32.8460664310328,33.1468545851632,32.6355147231416,32.966381692685,754285.023810109,0.0,1.0
2011-09-01,43.38,44.02,43.31,43.78,582600,32.6204753154351,33.1017363620436,32.5678373884623,32.9212634695654,774764.553723147,0.0,1.0
2011-09-02,42.35,42.71,42.1935,42.62,385200,31.8459458185495,32.1166551572668,31.728262453246,32.0489778225874,512254.215746921,0.0,1.0
2011-09-06,41.61,41.63,40.7,40.86,494500,31.2894877334083,31.3045271411149,30.6051946827618,30.725509944414,657605.684545308,0.0,1.0
2011-09-07,42.79,42.79,42.03,42.09,561600,32.1768127880928,32.1768127880928,31.6053152952452,31.6504335183647,746837.922023549,0.0,1.0
2011-09-08,42.16,42.77,42.05,42.33,580200,31.7030714453375,32.1617733803863,31.6203547029517,31.8309064108429,771572.938671766,0.0,1.0
2011-09-09,40.9,41.6,40.69,41.6,502200,30.755588759827,31.2819680295551,30.5976749789086,31.2819680295551,667845.449501827,0.0,1.0
2011-09-12,40.88,40.88,39.95,40.29,714300,30.7405493521205,30.7405493521205,30.0412168937674,30.2968868247782,949904.429667771,0.0,1.0
2011-09-13,41.22,41.32,40.68,40.85,456600,30.9962192831313,31.0714163216638,30.5901552750553,30.7179902405607,607204.763525555,0.0,1.0
2011-09-14,41.71,42.06,40.71,41.37,1315600,31.3646847719409,31.627874406805,30.6127143866151,31.1090148409301,1749536.98399961,0.0,1.0
2011-09-15,42.4,42.45,41.82,42.11,1145600,31.8835443378157,31.921142857082,31.4474015143268,31.6654729260713,1523464.25119334,0.0,1.0
2011-09-16,42.5,42.72,42.16,42.5,308000,31.9587413763483,32.12417486112,31.7030714453375,31.9587413763483,409590.598260779,0.0,1.0
2011-09-19,41.8,42.0,41.21,41.38,362900,31.4323621066202,31.5827561836854,30.988699579278,31.1165345447834,482598.792561158,0.0,1.0
2011-09-20,41.71,42.31,41.6,41.95,289800,31.3646847719409,31.8158670031364,31.2819680295551,31.5451576644191,385387.51745446,0.0,1.0
2011-09-21,40.51,41.79,40.5,41.73,1029100,30.4623203095499,31.424842402767,30.4548006056967,31.3797241796474,1368537.9372408,0.0,1.0
2011-09-22,38.84,39.31,38.37,39.21,1790800,29.2065297660558,29.5599558471589,28.8531036849526,29.4847588086263,2381476.76417338,0.0,1.0
2011-09-23,39.21,39.3,38.54,38.72,711000,29.4847588086263,29.5524361433056,28.980938650458,29.1162933198166,945515.958972121,0.0,1.0
2011-09-26,40.02,40.05,38.89,39.39,437300,30.0938548207402,30.1164139323,29.244128285322,29.620113477985,581538.859154021,0.0,1.0
2011-09-27,40.78,41.52,40.56,41.12,619300,30.6653523135879,31.221810398729,30.4999188288162,30.9210222445987,823569.667217207,0.0,1.0
2011-09-28,39.97,41.1,39.92,40.96,595300,30.056256301474,30.9059828368922,30.0186577822077,30.8007069829465,791653.516703379,0.0,1.0
2011-09-29,40.52,41.01,39.84,40.94,281000,30.4698400134032,30.8383055022128,29.9585001513816,30.78566757524,373684.928932723,0.0,1.0
2011-09-30,39.12,39.93,39.11,39.77,975900,29.417081473947,30.0261774860609,29.4095617700937,29.9058622244088,1297790.47026848,0.0,1.0
2011-10-03,38.0,39.2929,37.97,38.73,1040300,28.574874642382,29.5470971535698,28.5523155308223,29.1238130236699,1383432.14081392,0.0,1.0
2011-10-04,38.73,38.74,37.09,37.48,925600,29.1238130236699,29.1313327275232,27.8905815917355,28.1838500420126,1230899.53814992,0.0,1.0
2011-10-05,39.52,39.58,38.44,38.84,935000,29.7178696280773,29.7629878511969,28.9057416119254,29.2065297660558,1243400.03043451,0.0,1.0
2011-10-06,40.44,40.5,39.3,39.58,845600,30.4096823825771,30.4548006056967,29.5524361433056,29.7629878511969,1124512.3697705,0.0,1.0
2011-10-07,40.07,40.88,39.92,40.88,1659400,30.1314533400065,30.7405493521205,30.0186577822077,30.7405493521205,2206735.84011018,0.0,1.0
2011-10-10,41.62,41.64,40.87,41.03,259500,31.2970074372616,31.3120468449681,30.7330296482672,30.8533449099193,345093.377430753,0.0,1.0
2011-10-11,41.58,41.7,41.17,41.35,517600,31.2669286218486,31.3571650680877,30.958620763865,31.0939754332236,688324.979414865,0.0,1.0
2011-10-12,42.23,42.71,42.11,42.19,435400,31.7557093723104,32.1166551572668,31.6654729260713,31.7256305568973,579012.163905008,0.0,1.0
2011-10-13,42.14,42.29,41.67,42.04,481100,31.688032037631,31.8008275954299,31.3346059565279,31.6128349990984,639785.833841755,0.0,1.0
2011-10-14,42.94,42.95,42.46,42.75,599200,32.2896083458917,32.297128049745,31.9286625609353,32.1467339726798,796839.891161878,0.0,1.0
2011-10-17,41.96,42.65,41.9,42.65,189400,31.5526773682724,32.0715369341472,31.5075591451528,32.0715369341472,251871.621138284,0.0,1.0
2011-10-18,42.78,43.07,41.55,41.99,1352200,32.1692930842396,32.3873644959841,31.2443695102888,31.5752364798322,1798209.11353319,0.0,1.0
2011-10-19,42.14,42.82,42.0,42.64,1828800,31.688032037631,32.1993718996526,31.5827561836854,32.064017230294,2432010.66915361,0.0,1.0
2011-10-20,42.07,42.23,41.49,42.06,229800,31.6353941106582,31.7557093723104,31.1992512871692,31.627874406805,305597.141169893,0.0,1.0
2011-10-21,43.04,43.07,42.64,42.74,379200,32.3648053844243,32.3873644959841,32.064017230294,32.1392142688265,504275.178118464,0.0,1.0
2011-10-24,43.7,43.82,42.96,42.96,680000,32.8611058387393,32.9513422849785,32.3046477535982,32.3046477535982,904290.931225096,0.0,1.0
2011-10-25,42.92,43.58,42.87,43.53,653300,32.2745689381852,32.7708693925002,32.2369704189189,32.733270873234,868784.213778462,0.0,1.0
2011-10-26,43.55,43.7,42.72,43.7,409300,32.7483102809405,32.8611058387393,32.12417486112,32.8611058387393,544303.350221222,0.0,1.0
2011-10-27,45.33,45.67,44.6,45.2,1153400,34.0868175668205,34.3424874978313,33.5378791855326,33.9890614167281,1533837.00011033,0.0,1.0
2011-10-28,45.18,45.25,44.85,45.08,1422300,33.9740220090216,34.0266599359944,33.7258717818641,33.898824970489,1891430.86982566,0.0,1.0
2011-10-31,43.55,44.38,43.55,44.24,327800,32.7483102809405,33.3724457007609,32.7483102809405,33.2671698468153,435921.422434685,0.0,1.0
2011-11-01,42.23,42.75,41.4,41.99,856500,31.7557093723104,32.1467339726798,31.1315739524899,31.5752364798322,1139007.62146219,0.0,1.0
2011-11-02,42.99,43.14,42.57,42.75,543100,32.327206865158,32.4400024229569,32.0113793033211,32.1467339726798,722235.889335807,0.0,1.0
2011-11-03,43.89,44.0,42.86,43.59,207400,33.0039802119513,33.0866969543371,32.2294507150656,32.7783890963535,275808.734023653,0.0,1.0
2011-11-04,43.45,43.59,42.99,43.49,476200,32.6731132424079,32.7783890963535,32.327206865158,32.7031920578209,633269.619778515,0.0,1.0
2011-11-07,43.76,43.76,43.17,43.44,165300,32.9062240618589,32.9062240618589,32.4625615345167,32.6655935385546,219822.486663983,0.0,1.0
2011-11-08,44.23,44.37,43.47,43.8,340500,33.259650142962,33.3649259969077,32.6881526501144,32.9363028772719,452810.385414919,0.0,1.0
2011-11-09,42.242,43.0271,42.1,42.99,456500,31.7647330169343,32.3551049664536,31.657953222218,32.327206865158,607071.779565081,0.0,1.0
2011-11-10,42.6,42.98,42.25,42.98,1037100,32.0339384148809,32.3196871613047,31.7707487800169,32.3196871613047,1379176.65407874,0.0,1.0
2011-11-11,43.58,43.67,43.23,43.29,272700,32.7708693925002,32.8385467271796,32.5076797576362,32.5527979807557,362647.260213358,0.0,1.0
2011-11-14,43.06,43.33,42.82,43.11,234800,32.3798447921308,32.5828767961688,32.1993718996526,32.4174433113971,312246.339193606,0.0,1.0
2011-11-15,43.18,43.39,42.67,42.88,404100,32.4700812383699,32.6279950192883,32.0865763418537,32.2444901227722,537388.18427656,0.0,1.0
2011-11-16,42.45,43.121,42.35,42.72,218700,31.921142857082,32.4257149856357,31.8459458185495,32.12417486112,290835.921557248,0.0,1.0
2011-11-17,41.65,42.489,41.43,42.31,472500,31.3195665488214,31.9504697021097,31.1541330640497,31.8158670031364,628349.213240966,0.0,1.0
2011-11-18,41.71,41.98,41.53,41.98,1050900,31.3646847719409,31.5677167759789,31.2293301025823,31.5677167759789,1397528.4406242,0.0,1.0
2011-11-21,40.67,41.06,40.33,41.06,1386600,30.582635571202,30.8759040214791,30.3269656401913,30.8759040214791,1843955.59593635,0.0,1.0
2011-11-22,40.59,40.8796,40.32,40.58,1481000,30.522477940376,30.7402485639663,30.319445936338,30.5149582365227,1969492.45462407,0.0,1.0
2011-11-23,39.64,40.28,39.6,40.28,368600,29.8081060743164,30.289367120925,29.7780272589034,30.289367120925,490178.878308191,0.0,1.0
2011-11-25,39.45,39.98,39.41,39.45,236800,29.6652317011045,30.0637760053272,29.6351528856915,29.6652317011045,314906.018403092,0.0,1.0
2011-11-28,40.92,41.08,40.65,41.02,586200,30.7706281675335,30.8909434291856,30.5675961634955,30.8458252060661,779551.976300221,0.0,1.0
2011-11-29,41.08,41.31,40.86,41.07,458500,30.8909434291856,31.0638966178106,30.725509944414,30.8834237253324,609731.458774568,0.0,1.0
2011-11-30,43.05,43.1,42.41,42.63,435900,32.3723250882775,32.4099236075438,31.891064041669,32.0564975264407,579677.083707381,0.0,1.0
2011-12-01,42.91,43.2266,42.77,42.95,715700,32.2670492343319,32.5051230583261,32.1617733803863,32.297128049745,951766.205114413,0.0,1.0
2011-12-02,42.89,43.446,42.84,43.42,401700,32.2520098266254,32.6701053608666,32.2144113073591,32.6505541308481,534196.569225178,0.0,1.0
2011-12-05,43.31,43.7,43.09,43.7,472500,32.5678373884623,32.8611058387393,32.4024039036906,32.8611058387393,628349.213240966,0.0,1.0
2011-12-06,43.23,43.44,42.954,43.27,1197200,32.5076797576362,32.6655935385546,32.3001359312863,32.5377585730492,1592083.97479806,0.0,1.0
2011-12-07,43.47,43.61,42.73,43.01,679400,32.6881526501144,32.79342850406,32.1316945649733,32.3422462728645,903493.027462249,0.0,1.0
2011-12-08,42.3,43.06,42.2,43.0,494900,31.8083472992832,32.3798447921308,31.7331502607506,32.3347265690113,658137.620387204,0.0,1.0
2011-12-09,43.11,43.18,42.52,42.55,331800,32.4174433113971,32.4700812383699,31.9737807840549,31.9963398956146,441240.780853656,0.0,1.0
2011-12-12,42.15,42.4,41.82,42.4,812500,31.6955517414843,31.8835443378157,31.4474015143268,31.8835443378157,1080494.67885351,0.0,1.0
2011-12-13,41.59,42.62,41.48,42.43,448600,31.2744483257018,32.0489778225874,31.191731583316,31.9061034493755,596566.046687614,0.0,1.0
2011-12-14,41.14,41.5628,40.98,41.37,518900,30.9360616523052,31.253994731221,30.8157463906531,31.1090148409301,690053.770901032,0.0,1.0
2011-12-15,41.4,41.69,41.25,41.59,532600,31.1315739524899,31.3496453642344,31.018778394691,31.2744483257018,708272.573486008,0.0,1.0
2011-12-16,41.35,41.74,41.14,41.58,827700,31.0939754332236,31.3872438835007,30.9360616523052,31.2669286218486,1100708.2408456,0.0,1.0
2011-12-19,40.84,41.5,40.71,41.3,1071000,30.7104705367074,31.2067709910225,30.6127143866151,31.0563769139573,1424258.21667953,0.0,1.0
2011-12-20,41.72,41.79,41.17,41.21,962600,31.7111686624467,31.7643753212763,31.2931163430712,31.3235201481167,1266420.43462618,0.450768,1.0
2011-12-21,41.69,41.74,41.26,41.55,1118200,31.6883658086626,31.7263705649695,31.3615249044236,31.5819524910034,1471131.65385311,0.0,1.0
2011-12-22,42.07,42.115,41.75,41.83,1340400,31.9772019565948,32.011406237271,31.7339715162309,31.7947791263218,1763463.48490851,0.0,1.0
2011-12-23,42.36,42.39,41.99,41.99,1145000,32.1976295431746,32.2204323969587,31.9163943465038,31.9163943465038,1506390.39855286,0.0,1.0
2011-12-27,42.29,42.41,42.25,42.25,1558400,32.144422884345,32.2356342994814,32.1140190792995,32.1140190792995,2050269.69179456,0.0,1.0
2011-12-28,41.69,42.26,41.626,42.15,1077800,31.6883658086626,32.1216200305609,31.6397197205898,32.0380095666858,1417980.41184303,0.0,1.0
2011-12-29,42.19,42.24,41.72,41.84,929700,32.0684133717312,32.1064181280381,31.7111686624467,31.8023800775832,1223136.37863283,0.0,1.0
2011-12-30,42.17,42.35,42.09,42.09,1673300,32.0532114692085,32.1900285919132,31.9924038591175,31.9924038591175,2201434.98157074,0.0,1.0
2012-01-03,42.98,43.3,42.95,42.95,638000,32.6688885213797,32.9121189617436,32.6460856675956,32.6460856675956,839368.623822465,0.0,1.0
2012-01-04,42.97,43.02,42.65,42.94,717100,32.6612875701183,32.6992923264252,32.4180571297544,32.6384847163342,943434.545678825,0.0,1.0
2012-01-05,42.8,42.89,42.33,42.54,267200,32.532071398675,32.6004799600273,32.1748266893905,32.3344466658793,351534.947155741,0.0,1.0
2012-01-06,42.47,42.78,42.36,42.78,611800,32.2812400070497,32.5168694961522,32.1976295431746,32.5168694961522,804899.25400405,0.0,1.0
2012-01-09,42.62,42.64,42.37,42.58,858800,32.3952542759703,32.410456178493,32.205230494436,32.3648504709248,1129858.58015475,0.0,1.0
2012-01-10,43.0,43.294,43.0,43.25,716000,32.6840904239024,32.9075583909868,32.6840904239024,32.8741142054367,941987.358396373,0.0,1.0
2012-01-11,43.15,43.21,42.78,42.94,431600,32.798104692823,32.8437104003913,32.5168694961522,32.6384847163342,567823.664642282,0.0,1.0
2012-01-12,43.17,43.31,42.88,43.21,390200,32.8133065953458,32.919719913005,32.592879008766,32.8437104003913,513356.797829978,0.0,1.0
2012-01-13,42.82,42.87,42.44,42.79,382100,32.5472733011977,32.5852780575046,32.2584371532656,32.5244704474136,502700.236931919,0.0,1.0
2012-01-17,43.18,43.49,43.14,43.28,694900,32.8209075466071,33.0565370357097,32.7905037415617,32.8969170592209,914227.675069329,0.0,1.0
2012-01-18,43.85,43.89,43.26,43.27,408100,33.3301712811191,33.3605750861646,32.8817151566981,32.8893161079595,536906.481789887,0.0,1.0
2012-01-19,44.22,44.3,44.0,44.14,320700,33.6114064777899,33.6722140878809,33.4441855500397,33.5505988676989,421920.874075023,0.0,1.0
2012-01-20,44.3,44.34,44.098,44.12,296200,33.6722140878809,33.7026178929264,33.5186748724011,33.5353969651762,389688.066420398,0.0,1.0
2012-01-23,44.47,44.66,44.28,44.38,384900,33.8014302593242,33.9458483332903,33.6570121853581,33.7330216979719,506383.986378161,0.0,1.0
2012-01-24,44.34,44.38,43.99,44.0,985700,33.7026178929264,33.7330216979719,33.4365845987783,33.4441855500397,1296811.36755769,0.0,1.0
2012-01-25,44.75,44.88,44.05,44.25,626100,34.0142568946426,34.1130692610405,33.4821903063466,33.634209331574,823712.688675935,0.0,1.0
2012-01-26,44.7,45.157,44.52,44.99,463400,33.9762521383358,34.3236156109805,33.8394350156311,34.1966797249156,609660.533353182,0.0,1.0
2012-01-27,44.75,44.82,44.5,44.5,507100,34.0142568946426,34.0674635534723,33.8242331131083,33.8242331131083,667153.337210616,0.0,1.0
2012-01-30,44.39,44.5,44.01,44.2,996300,33.7406226492332,33.8242331131083,33.4517865013011,33.5962045752672,1310756.99046132,0.0,1.0
2012-01-31,44.48,44.86,44.308,44.85,1128600,33.8090312105856,34.0978673585177,33.67829484889,34.0902664072564,1484814.15179629,0.0,1.0
2012-02-01,45.05,45.3,44.95,44.97,1871500,34.2422854324838,34.4323092140181,34.1662759198701,34.1814778223928,2462191.81737264,0.0,1.0
2012-02-02,45.26,45.39,45.05,45.16,1000600,34.4019054089727,34.5007177753705,34.2422854324838,34.3258958963589,1316414.17711091,0.0,1.0
2012-02-03,45.9,45.9,45.52,45.65,775100,34.8883662897005,34.8883662897005,34.5995301417683,34.6983425081662,1019740.78420814,0.0,1.0
2012-02-06,45.71,45.71,45.46,45.56,630000,34.7439482157344,34.7439482157344,34.5539244342001,34.6299339468138,828843.625404629,0.0,1.0
2012-02-07,45.88,45.947,45.48,45.51,1040500,34.8731643871778,34.924090760629,34.5691263367229,34.591929190507,1368907.60671987,0.0,1.0
2012-02-08,46.01,46.15,45.78,45.97,1253100,34.9719767535756,35.0783900712348,34.797154874564,34.9415729485301,1648609.43967387,0.0,1.0
2012-02-09,46.02,46.16,45.82,46.07,920600,34.979577704837,35.0859910224962,34.8275586796095,35.0175824611438,1211164.19293254,0.0,1.0
2012-02-10,45.44,45.5,45.25,45.5,546400,34.5387225316774,34.5843282392456,34.3943044577113,34.5843282392456,718857.391938236,0.0,1.0
2012-02-13,45.94,45.98,45.719,45.91,425600,34.918770094746,34.9491738997915,34.7507890718697,34.8959672409619,559929.915828905,0.0,1.0
2012-02-14,45.72,45.81,45.37,45.78,541000,34.7515491669958,34.8199577283482,34.4855158728477,34.797154874564,711753.018006197,0.0,1.0
2012-02-15,45.61,46.024,45.55,46.0,1029700,34.6679387031207,34.9826180853415,34.6223329955525,34.9643758023142,1354698.85885579,0.0,1.0
2012-02-16,46.17,46.23,45.55,45.64,835500,35.0935919737576,35.1391976813258,34.6223329955525,34.6907415569048,1099204.5222628,0.0,1.0
2012-02-17,46.3,46.42,46.16,46.28,644500,35.1924043401554,35.2836157552919,35.0859910224962,35.1772024376327,847920.185036958,0.0,1.0
2012-02-21,46.39,46.63,46.25,46.56,708000,35.2608129015078,35.4432357317807,35.1543995838485,35.3900290729511,931462.359978534,0.0,1.0
2012-02-22,46.29,46.39,46.19,46.31,417900,35.184803388894,35.2608129015078,35.1087938762803,35.2000052914168,549799.604851738,0.0,1.0
2012-02-23,46.49,46.5,46.06,46.18,823000,35.3368224141215,35.3444233653829,35.0099815098825,35.1011929250189,1082759.21223494,0.0,1.0
2012-02-24,46.72,46.78,46.58,46.6,744400,35.5116442931331,35.5572500007013,35.4052309754738,35.4204328779966,979351.10277969,0.0,1.0
2012-02-27,46.52,46.65,46.09,46.27,725800,35.3596252679056,35.4584376343035,35.0327843636666,35.1696014863713,954880.481458222,0.0,1.0
2012-02-28,46.96,46.96,46.504,46.68,1064400,35.694067123406,35.694067123406,35.3474637458874,35.4812404880876,1400351.03949315,0.0,1.0
2012-02-29,46.68,47.17,46.58,47.05,1768300,35.4812404880876,35.8536870998948,35.4052309754738,35.7624756847584,2326419.33778255,0.0,1.0
2012-03-01,47.03,47.1,46.83,46.84,810200,35.7472737822356,35.8004804410652,35.5952547570082,35.6028557082695,1065919.2147664,0.0,1.0
2012-03-02,46.74,46.89,46.63,46.8,624300,35.5268461956558,35.6408604645764,35.4432357317807,35.572451903224,821344.56403192,0.0,1.0
2012-03-05,46.49,46.64,46.31,46.57,423600,35.3368224141215,35.4508366830421,35.2000052914168,35.3976300242125,557298.666224445,0.0,1.0
2012-03-06,45.27,45.64,45.23,45.64,566800,34.409506360234,34.6907415569048,34.3791025551885,34.6907415569048,745696.13790372,0.0,1.0
2012-03-07,45.78,45.879,45.5,45.6,556300,34.797154874564,34.8724042920516,34.5843282392456,34.6603377518593,731882.07748031,0.0,1.0
2012-03-08,46.53,46.67,46.24,46.25,345700,35.367226219167,35.4736395368262,35.1467986325872,35.1543995838485,454811.494130762,0.0,1.0
2012-03-09,46.6,46.72,46.46,46.61,426500,35.4204328779966,35.5116442931331,35.3140195603374,35.428033829258,561113.978150911,0.0,1.0
2012-03-12,46.51,46.58,46.32,46.54,667100,35.3520243166442,35.4052309754738,35.2076062426782,35.3748271704284,877653.305567347,0.0,1.0
2012-03-13,47.27,47.29,46.68,46.77,475500,35.9296966125086,35.9448985150313,35.4812404880876,35.5496490494399,625579.59346016,0.0,1.0
2012-03-14,47.07,47.3,46.93,47.26,1709500,35.7776775872811,35.9524994662927,35.6712642696219,35.9220956612472,2249060.59941145,0.0,1.0
2012-03-15,47.39,47.42,47.05,47.13,1684300,36.020908027645,36.0437108814291,35.7624756847584,35.8232832948493,2215906.85439527,0.0,1.0
2012-03-16,47.48,47.64,47.46,47.48,497700,36.0893165889974,36.2109318091793,36.0741146864746,36.0893165889974,654786.464069656,0.0,1.0
2012-03-19,47.68,47.81,47.34,47.5,525100,36.2413356142248,36.3401479806227,35.9829032713382,36.1045184915201,690834.583650748,0.0,1.0
2012-03-20,47.33,47.359,47.0,47.19,394700,35.9753023200768,35.9973450787348,35.7244709284515,35.8688890024176,519277.109440011,0.0,1.0
2012-03-21,47.11,47.32,46.91,47.3,635200,35.8080813923266,35.9677013688154,35.6560623670991,35.9524994662927,835684.874376222,0.0,1.0
2012-03-22,46.7,46.77,46.47,46.62,794100,35.4964423906103,35.5496490494399,35.3216205115987,35.4356347805193,1044737.6554505,0.0,1.0
2012-03-23,46.92,46.95,46.49,46.7,235000,35.6636633183605,35.6864661721446,35.3368224141215,35.4964423906103,309171.828523949,0.0,1.0
2012-03-26,47.54,47.56,47.28,47.35,416300,36.1349222965656,36.1501241990884,35.9372975637699,35.9905042225995,547694.60516817,0.0,1.0
2012-03-27,47.39,47.65,47.36,47.65,503400,36.020908027645,36.2185327604407,35.9981051738609,36.2185327604407,662285.525442366,0.0,1.0
2012-03-28,47.12,47.39,46.87,47.39,933000,35.815682343588,36.020908027645,35.6256585620537,36.020908027645,1227477.94048019,0.0,1.0
2012-03-29,46.86,46.9457,46.48,46.79,1833400,35.6180576107923,35.6831977631022,35.3292214628601,35.5648509519627,2412066.51240769,0.0,1.0
2012-03-30,47.2,47.25,46.92,47.2,2018200,35.8764899536789,35.9144947099858,35.6636633183605,35.8764899536789,2655193.97585972,0.0,1.0
2012-04-02,47.69,47.82,46.99,47.08,565800,36.2489365654862,36.3477489318841,35.7168699771901,35.7852785385425,744380.513101491,0.0,1.0
2012-04-03,47.21,47.65,47.01,47.57,414300,35.8840909049403,36.2185327604407,35.7320718797129,36.1577251503497,545063.355563711,0.0,1.0
2012-04-04,46.41,46.65,46.27,46.65,467600,35.2760148040305,35.4584376343035,35.1696014863713,35.4584376343035,615186.157522547,0.0,1.0
2012-04-05,46.35,46.489,46.15,46.15,357800,35.2304090964623,35.3360623189954,35.0783900712348,35.0783900712348,470730.55423774,0.0,1.0
2012-04-09,45.98,46.127,45.74,45.86,723000,34.9491738997915,35.0609078833337,34.7667510695185,34.857962484655,951196.732011978,0.0,1.0
2012-04-10,45.1,45.93,45.07,45.8,384900,34.2802901887907,34.9111691434846,34.2574873350066,34.8123567770868,506383.986378161,0.0,1.0
2012-04-11,45.57,45.7799,45.51,45.77,913800,34.6375348980752,34.7970788650514,34.591929190507,34.7895539233027,1202217.94427738,0.0,1.0
2012-04-12,46.38,46.4,45.76,45.79,534400,35.2532119502464,35.2684138527691,34.7819529720413,34.8047558258254,703069.894311482,0.0,1.0
2012-04-13,45.67,46.17,45.67,46.16,527100,34.7135444106889,35.0935919737576,34.7135444106889,35.0859910224962,693465.833255207,0.0,1.0
2012-04-16,45.78,46.05,45.58,46.03,171100,34.797154874564,35.0023805586211,34.6451358493366,34.9871786560984,225103.40366148,0.0,1.0
2012-04-17,46.44,46.56,45.9601,46.14,708100,35.2988176578146,35.3900290729511,34.9340480067814,35.0707891199734,931593.922458759,0.0,1.0
2012-04-18,46.29,46.417,46.13,46.23,717500,35.184803388894,35.2813354699135,35.0631881687121,35.1391976813258,943960.795599717,0.0,1.0
2012-04-19,46.05,46.5,45.82,46.32,317300,35.0023805586211,35.3444233653829,34.8275586796095,35.2076062426782,417447.749747442,0.0,1.0
2012-04-20,46.22,46.49,46.22,46.36,357400,35.1315967300644,35.3368224141215,35.1315967300644,35.2380100477236,470204.304316848,0.0,1.0
2012-04-23,45.67,45.7,45.29,45.51,546200,34.7135444106889,34.7363472644731,34.4247082627568,34.591929190507,718594.266977792,0.0,1.0
2012-04-24,45.9,46.05,45.75,45.83,878100,34.8883662897005,35.0023805586211,34.7743520207799,34.8351596308709,1155250.13883778,0.0,1.0
2012-04-25,46.44,46.46,46.22,46.33,579700,35.2988176578146,35.3140195603374,35.1315967300644,35.2152071939395,762667.697852482,0.0,1.0
2012-04-26,46.66,46.78,46.25,46.28,713400,35.4660385855648,35.5572500007013,35.1543995838485,35.1772024376327,938566.733910575,0.0,1.0
2012-04-27,46.83,46.95,46.615,46.9,650600,35.5952547570082,35.6864661721446,35.4318343048887,35.6484614158378,855945.496330557,0.0,1.0
2012-04-30,46.66,46.78,46.501,46.78,363900,35.4660385855648,35.5572500007013,35.345183460509,35.5572500007013,478755.865531341,0.0,1.0
2012-05-01,46.89,47.15,46.54,46.54,516300,35.6408604645764,35.8384851973721,35.3748271704284,35.3748271704284,679257.085391127,0.0,1.0
2012-05-02,46.68,46.71,46.36,46.46,524700,35.4812404880876,35.5040433418717,35.2380100477236,35.3140195603374,690308.333729854,0.0,1.0
2012-05-03,46.28,46.68,46.19,46.66,901300,35.1772024376327,35.4812404880876,35.1087938762803,35.4660385855648,1185772.63424951,0.0,1.0
2012-05-04,45.5,46.04,45.46,46.03,558900,34.5843282392456,34.9947796073597,34.5539244342001,34.9871786560984,735302.701966106,0.0,1.0
2012-05-07,45.65,45.73,45.32,45.32,460200,34.6983425081662,34.7591501182572,34.4475111165409,34.4475111165409,605450.533986048,0.0,1.0
2012-05-08,45.14,45.26,44.69,45.17,330400,34.3106939938362,34.4019054089727,33.9686511870744,34.3334968476203,434682.434656649,0.0,1.0
2012-05-09,44.7,44.99,44.284,44.51,593500,33.9762521383358,34.1966797249156,33.6600525658627,33.8318340643697,780823.320123249,0.0,1.0
2012-05-10,44.81,45.11,44.77,45.06,756000,34.0598626022109,34.2878911400521,34.0294587971654,34.2498863837452,994612.350485554,0.0,1.0
2012-05-11,44.64,45.04,44.43,44.57,318800,33.9306464307676,34.2346844812225,33.7710264542787,33.8774397719379,419421.186950786,0.0,1.0
2012-05-14,43.99,44.24,43.94,43.98,246000,33.4365845987783,33.6266083803126,33.3985798424715,33.428983647517,323643.701348474,0.0,1.0
2012-05-15,43.52,43.9701,43.45,43.8,1415900,33.0793398894938,33.4214587057682,33.0261332306642,33.2921665248122,1862793.15747685,0.0,1.0
2012-05-16,43.16,43.7499,43.13,43.64,931500,32.8057056440844,33.2540857589928,32.7829027903003,33.1705513046303,1225504.50327684,0.0,1.0
2012-05-17,42.48,43.17,42.44,43.13,1511600,32.2888409583111,32.8133065953458,32.2584371532656,32.7829027903003,1988698.45105021,0.0,1.0
2012-05-18,42.2699,42.74,42.19,42.73,1259100,32.1291449723096,32.4864656911067,32.0684133717312,32.4788647398454,1656503.18848725,0.0,1.0
2012-05-21,43.03,43.09,42.35,42.39,1001800,32.7068932776866,32.7524989852548,32.1900285919132,32.2204323969587,1317992.92687358,0.0,1.0
2012-05-22,42.93,43.39,42.68,43.21,585100,32.6308837650728,32.980527523096,32.4408599835385,32.8437104003913,769772.071784522,0.0,1.0
2012-05-23,42.76,42.81,42.08,42.59,678000,32.5016675936295,32.5396723499364,31.9848029078561,32.3724514221862,891993.615911648,0.0,1.0
2012-05-24,42.67,42.88,42.36,42.87,819200,32.4332590322771,32.592879008766,32.1976295431746,32.5852780575046,1077759.83798646,0.0,1.0
2012-05-25,42.49,42.71,42.41,42.6,907100,32.2964419095724,32.4636628373226,32.2356342994814,32.3800523734475,1193403.25810244,0.0,1.0
2012-05-29,43.09,43.23,42.81,43.09,298600,32.7524989852548,32.858912302914,32.5396723499364,32.7524989852548,392845.565945749,0.0,1.0
2012-05-30,42.28,42.6,42.22,42.58,1037000,32.1368219330836,32.3800523734475,32.0912162255154,32.3648504709248,1364302.91991206,0.0,1.0
2012-05-31,42.33,42.54,41.88,42.41,787700,32.1748266893905,32.3344466658793,31.8327838826287,32.2356342994814,1036317.65671623,0.0,1.0
2012-06-01,41.27,41.74,41.26,41.63,940500,31.369125855685,31.7263705649695,31.3615249044236,31.6427601010944,1237345.12649691,0.0,1.0
2012-06-04,41.39,41.58,41.06,41.45,1200600,31.4603372708214,31.6047553447875,31.2095058791961,31.5059429783897,1579539.13755682,0.0,1.0
2012-06-05,41.69,41.72,41.37,41.4,691800,31.6883658086626,31.7111686624467,31.4451353682987,31.4679382220828,910149.238182417,0.0,1.0
2012-06-06,42.79,42.8,42.05,42.19,1238400,32.5244704474136,32.532071398675,31.962000054072,32.0684133717312,1629269.7550811,0.0,1.0
2012-06-07,42.87,43.371,42.79,43.31,1803300,32.5852780575046,32.9660857156994,32.5244704474136,32.919719913005,2372466.20586058,0.0,1.0
2012-06-08,42.91,42.94,42.36,42.52,348000,32.6156818625501,32.6384847163342,32.1976295431746,32.3192447633566,457837.43117589,0.0,1.0
2012-06-11,42.37,43.34,42.34,43.24,525700,32.205230494436,32.9425227667891,32.1824276406518,32.8665132541754,691623.958532084,0.0,1.0
2012-06-12,42.98,43.0,42.37,42.64,425200,32.6688885213797,32.6840904239024,32.205230494436,32.410456178493,559403.665908013,0.0,1.0
2012-06-13,42.66,43.09,42.57,42.75,194700,32.4256580810158,32.7524989852548,32.3572495196634,32.4940666423681,256152.148994097,0.0,1.0
2012-06-14,43.06,43.19,42.6,42.69,234600,32.7296961314707,32.8285084978685,32.3800523734475,32.4484609347999,308645.578603057,0.0,1.0
2012-06-15,43.56,43.61,43.21,43.25,636100,33.1097436945393,33.1477484508462,32.8437104003913,32.8741142054367,836868.936698229,0.0,1.0
2012-06-18,43.6,43.7,43.34,43.48,594900,33.1401474995848,33.2161570121985,32.9425227667891,33.0489360844483,782665.194846371,0.0,1.0
2012-06-19,44.2,44.41,43.88,43.9,939300,33.5962045752672,33.755824551756,33.3529741349032,33.368176037426,1235766.37673423,0.0,1.0
2012-06-20,44.25,44.5399,43.96,44.22,1376600,33.634209331574,33.8545609086412,33.4137817449942,33.6114064777899,1811089.10274923,0.0,1.0
2012-06-21,42.53,43.79,42.49,43.79,720900,32.7858329570115,33.7571508391144,32.7549974686908,33.7571508391144,935156.262163629,0.603855,1.0
2012-06-22,42.82,42.92,42.6,42.92,475400,33.0093902473368,33.0864789681386,32.8397950615728,33.0864789681386,616692.033614355,0.0,1.0
2012-06-25,42.04,42.38,41.93,42.38,1256100,32.4080982250826,32.6701998758088,32.3233006322006,32.6701998758088,1629421.25246738,0.0,1.0
2012-06-26,42.28,42.425,41.93,42.2,679200,32.593111155007,32.7048898001696,32.3233006322006,32.5314401783655,881062.745542428,0.0,1.0
2012-06-27,42.66,42.71,42.38,42.49,730200,32.8860482940539,32.9245926544548,32.6701998758088,32.7549974686908,947220.283856126,0.0,1.0
2012-06-28,42.59,42.62,42.12,42.33,1512900,32.8320861894926,32.8552128057332,32.4697692017241,32.6316555154079,1962543.91597635,0.0,1.0
2012-06-29,43.87,43.88,43.54,43.68,545600,33.8188218157558,33.826530687836,33.5644290371099,33.6723532462324,707755.939293212,0.0,1.0
2012-07-02,44.13,44.16,43.72,44.01,1440200,34.0192524898406,34.0423791060811,33.7031887345531,33.9267460248784,1868236.99371349,0.0,1.0
2012-07-03,44.56,44.578,44.132,44.15,428100,34.3507339892884,34.3646099590327,34.0207942642566,34.0346702340009,555334.159844984,0.0,1.0
2012-07-05,44.16,44.32,44.0,44.11,292300,34.0423791060811,34.165721059364,33.9190371527982,34.0038347456802,379173.499001843,0.0,1.0
2012-07-06,43.66,43.79,43.44,43.74,230800,33.656935502072,33.7571508391144,33.487340316308,33.7186064787135,299395.291035325,0.0,1.0
2012-07-09,43.56,43.58,43.3199,43.47,253800,33.5798467812702,33.5952645254306,33.3947567626251,33.5104669325486,329231.043608169,0.0,1.0
2012-07-10,43.27,43.85,43.13,43.84,617500,33.356289490945,33.8034040715955,33.2483652818224,33.7956951995153,801025.096249188,0.0,1.0
2012-07-11,43.32,43.48,43.1,43.42,2074800,33.3948338513459,33.5181758046288,33.2252386655819,33.4719225721477,2691444.32339727,0.0,1.0
2012-07-12,42.97,43.13,42.62,42.95,860000,33.1250233285395,33.2483652818224,32.8552128057332,33.1096055843792,1115597.70489766,0.0,1.0
2012-07-13,43.6,43.64,43.03,43.03,823700,33.6106822695909,33.6415177579117,33.1712765610206,33.1712765610206,1068509.10409791,0.0,1.0
2012-07-16,43.54,43.65,43.3,43.63,600400,33.5644290371099,33.6492266299919,33.3794161071855,33.6338088858315,778842.862814595,0.0,1.0
2012-07-17,43.77,43.85,43.22,43.68,568400,33.741733094954,33.8034040715955,33.317745130544,33.6723532462324,737332.250539335,0.0,1.0
2012-07-18,44.09,44.16,43.59,43.64,912200,33.9884170015198,34.0423791060811,33.6029733975108,33.6415177579117,1183311.89117168,0.0,1.0
2012-07-19,44.33,44.465,44.1413,44.28,403300,34.1734299314442,34.2774997045266,34.0279635152912,34.1348855710433,523163.435331656,0.0,1.0
2012-07-20,43.7,43.915,43.68,43.91,779900,33.6877709903928,33.8535117401167,33.6723532462324,33.8496573040766,1011691.45354614,0.0,1.0
2012-07-23,43.01,43.1,42.59,42.77,928700,33.1558588168602,33.2252386655819,32.8320861894926,32.9708458869359,1204715.80062611,0.0,1.0
2012-07-24,42.63,43.04,42.36,43.02,120000,32.8629216778133,33.1789854331008,32.6547821316484,33.1635676889404,155664.796032231,0.0,1.0
2012-07-25,42.71,42.95,42.5,42.82,546600,32.9245926544548,33.1096055843792,32.762706340771,33.0093902473368,709053.145926813,0.0,1.0
2012-07-26,43.66,43.76,43.4,43.51,195600,33.656935502072,33.7340242228738,33.4565048279873,33.5413024208693,253733.617532537,0.0,1.0
2012-07-27,44.55,44.726,43.96,44.0,872800,34.3430251172082,34.4787012658194,33.8882016644775,33.9190371527982,1132201.94980776,0.0,1.0
2012-07-30,44.53,44.7,44.39,44.42,446100,34.3276073730478,34.4586581984109,34.2196831639253,34.2428097801658,578683.879249819,0.0,1.0
2012-07-31,44.23,44.66,44.22,44.52,1299900,34.0963412106424,34.4278227100902,34.0886323385622,34.3198985009676,1686238.90301914,0.0,1.0
2012-08-01,44.18,44.57,44.18,44.49,767600,34.0577968502415,34.3584428613685,34.0577968502415,34.2967718847271,995735.811952837,0.0,1.0
2012-08-02,43.76,44.13,43.44,43.84,751000,33.7340242228738,34.0192524898406,33.487340316308,33.7956951995153,974202.181835048,0.0,1.0
2012-08-03,44.82,44.99,44.53,44.65,518900,34.5511646633731,34.6822154887362,34.3276073730478,34.42011383801,673120.522176039,0.0,1.0
2012-08-06,45.07,45.26,44.96,45.0,922900,34.7438864653776,34.8903550349011,34.6590888724956,34.6899243608163,1197192.00215122,0.0,1.0
2012-08-07,45.43,45.64,45.305,45.31,719400,35.0214058602641,35.183292173948,34.9250449592619,34.928899395302,933210.452213226,0.0,1.0
2012-08-08,45.43,45.58,45.23,45.23,322700,35.0214058602641,35.1370389414669,34.8672284186605,34.8672284186605,418608.580663342,0.0,1.0
2012-08-09,45.54,45.6399,45.38,45.39,99900,35.1062034531461,35.1832150852271,34.9828614998632,34.9905703719434,129590.942696833,0.0,1.0
2012-08-10,45.62,45.64,45.19,45.33,800400,35.1678744297876,35.183292173948,34.8363929303398,34.9443171394623,1038284.18953498,0.0,1.0
2012-08-13,45.52,45.62,45.29,45.6,629800,35.0907857089858,35.1678744297876,34.9134816511416,35.1524566856272,816980.737842492,0.0,1.0
2012-08-14,45.54,45.71,45.415,45.67,232800,35.1062034531461,35.2372542785092,35.0098425521439,35.2064187901885,301989.704302529,0.0,1.0
2012-08-15,45.48,45.59,45.42,45.49,305100,35.059950220665,35.144747813547,35.013696988184,35.0676590927452,395777.743911948,0.0,1.0
2012-08-16,45.98,46.03,45.55,45.69,317300,35.4453938246741,35.483938185075,35.1139123252263,35.2218365343489,411603.664841891,0.0,1.0
2012-08-17,45.99,46.04,45.87,46.01,157800,35.4531026967543,35.4916470571552,35.3605962317921,35.4685204409147,204699.206782384,0.0,1.0
2012-08-20,45.97,45.99,45.7,45.89,470600,35.4376849525939,35.4531026967543,35.229545406429,35.3760139759525,610465.441773067,0.0,1.0
2012-08-21,46.0,46.39,45.9,46.26,279700,35.4608115688345,35.7614575799616,35.3837228480327,35.6612422429192,362828.695418458,0.0,1.0
2012-08-22,45.99,46.06,45.67,45.74,108100,35.4531026967543,35.5070648013156,35.2064187901885,35.2603808947498,140228.037092368,0.0,1.0
2012-08-23,45.63,45.94,45.57,45.94,416500,35.1755833018678,35.4145583363534,35.1293300693867,35.4145583363534,540286.562895202,0.0,1.0
2012-08-24,45.8,45.88,45.4,45.41,459500,35.3066341272309,35.3683051038723,34.9982792440236,35.0059881161038,596066.448140084,0.0,1.0
2012-08-27,45.69,45.92,45.64,45.81,231400,35.2218365343489,35.399140592193,35.183292173948,35.314342999311,300173.615015485,0.0,1.0
2012-08-28,45.69,45.781,45.5,45.5,445000,35.2218365343489,35.2919872702785,35.0753679648254,35.0753679648254,577256.951952856,0.0,1.0
2012-08-29,45.64,45.73,45.5599,45.59,1436900,35.183292173948,35.2526720226696,35.1215441085857,35.144747813547,1863956.2118226,0.0,1.0
2012-08-30,45.15,45.42,45.08,45.41,196300,34.8055574420191,35.013696988184,34.7515953374578,35.0059881161038,254641.662176058,0.0,1.0
2012-08-31,45.46,45.69,45.2,45.65,624600,35.0445324765047,35.2218365343489,34.84410180242,35.1910010460281,810235.263347763,0.0,1.0
2012-09-04,45.33,45.495,45.14,45.48,468600,34.9443171394623,35.0715135287853,34.7978485699389,35.059950220665,607871.028505863,0.0,1.0
2012-09-05,45.25,45.417,45.16,45.35,635200,34.8826461628209,35.0113843265599,34.8132663140992,34.9597348836227,823985.653663943,0.0,1.0
2012-09-06,46.26,46.281,45.51,45.51,415600,35.6612422429192,35.6774308742876,35.0830768369056,35.0830768369056,539119.07692496,0.0,1.0
2012-09-07,46.75,46.75,46.52,46.58,877100,36.0389769748481,36.0389769748481,35.8616729170039,35.907926149485,1137779.93833225,0.0,1.0
2012-09-10,46.4,46.77,46.38,46.69,2111300,35.7691664520417,36.0543947190085,35.7537487078814,35.992723742367,2738792.36552375,0.0,1.0
2012-09-11,46.73,46.86,46.45,46.45,451500,36.0235592306877,36.1237745677301,35.8077108124427,35.8077108124427,585688.79507127,0.0,1.0
2012-09-12,46.93,47.02,46.8,46.98,708900,36.1777366722914,36.247116521013,36.077521335249,36.2162810326923,919589.782560404,0.0,1.0
2012-09-13,47.75,47.86,46.76,46.91,818200,36.8098641828662,36.8946617757482,36.0466858469283,36.162318928131,1061374.4676131,0.0,1.0
2012-09-14,48.08,48.41,47.95,48.03,1015200,37.0642569615122,37.3186497401582,36.9640416244699,37.0257126011113,1316924.17443268,0.0,1.0
2012-09-17,47.84,48.07,47.75,47.86,518400,36.8792440315879,37.056548089432,36.8098641828662,36.8946617757482,672471.918859238,0.0,1.0
2012-09-18,47.77,47.79,47.6,47.78,556400,36.8252819270266,36.840699671187,36.6942311016635,36.8329907991068,721765.770936111,0.0,1.0
2012-09-19,47.8,47.94,47.675,47.85,173000,36.8484085432671,36.9563327523897,36.7520476422649,36.886952903668,224416.747613133,0.0,1.0
2012-09-20,47.58,47.62,47.2,47.38,515000,36.6788133575031,36.7096488458239,36.3858762184563,36.5246359158995,668061.416304993,0.0,1.0
2012-09-21,47.55,47.91,47.55,47.85,227800,36.6556867412626,36.9332061361491,36.6556867412626,36.886952903668,295503.671134519,0.0,1.0
2012-09-24,47.42,47.53,47.16,47.19,2286800,36.5554714042202,36.6402689971022,36.3550407301355,36.3781673463761,2966452.12972089,0.0,1.0
2012-09-25,46.99,47.661,46.97,47.5,426600,36.2239899047724,36.7412552213526,36.2085721606121,36.6171423808617,553388.349894582,0.0,1.0
2012-09-26,46.69,46.83,46.48,46.76,355400,35.992723742367,36.1006479514895,35.8308374286832,36.0466858469283,461027.237582124,0.0,1.0
2012-09-27,47.2,47.315,46.81,46.91,201800,36.3858762184563,36.4745282473783,36.0852302073292,36.162318928131,261776.298660868,0.0,1.0
2012-09-28,46.69,46.92,46.57,46.92,331400,35.992723742367,36.1700278002112,35.9002172774048,36.1700278002112,429894.278375678,0.0,1.0
2012-10-01,46.94,47.34,46.85,47.1,555100,36.1854455443715,36.4938004275788,36.1160656956499,36.3087874976544,720079.40231243,0.0,1.0
2012-10-02,47.06,47.32,46.872,47.23,395400,36.2779520093337,36.4783826834184,36.1330252142263,36.4090028346968,512915.502926202,0.0,1.0
2012-10-03,47.04,47.16,46.84,47.12,622000,36.2625342651734,36.3550407301355,36.1083568235697,36.3242052418148,806862.526100397,0.0,1.0
2012-10-04,47.45,47.4801,47.18,47.3,514800,36.5785980204608,36.6018017254221,36.3704584742959,36.4629649392581,667801.974978271,0.0,1.0
2012-10-05,47.51,47.868,47.4,47.82,1013200,36.6248512529419,36.9008288734124,36.5400536600599,36.8638262874275,1314329.76116547,0.0,1.0
2012-10-08,47.26,47.32,47.15,47.21,879500,36.4321294509373,36.4783826834184,36.3473318580553,36.3935850905364,1140893.23425289,0.0,1.0
2012-10-09,46.68,47.17,46.679,47.12,1347000,35.9850148702868,36.3627496022157,35.9842439830788,36.3242052418148,1747337.33546179,0.0,1.0
2012-10-10,46.53,46.81,46.43,46.75,632400,35.8693817890841,36.0852302073292,35.7922930682823,36.0389769748481,820353.475089858,0.0,1.0
2012-10-11,46.71,47.02,46.71,46.95,289600,36.0081414865274,36.247116521013,36.0081414865274,36.1931544164517,375671.041091117,0.0,1.0
2012-10-12,46.63,46.9,46.53,46.79,748600,35.9464705098859,36.1546100560508,35.8693817890841,36.0698124631688,971088.885914402,0.0,1.0
2012-10-15,46.94,46.98,46.63,46.83,1142000,36.1854455443715,36.2162810326923,35.9464705098859,36.1006479514895,1481409.9755734,0.0,1.0
2012-10-16,47.51,47.54,47.25,47.38,622400,36.6248512529419,36.6479778691824,36.4244205788572,36.5246359158995,807381.408753838,0.0,1.0
2012-10-17,47.88,47.9195,47.57,47.77,593000,36.9100795199086,36.9405295646253,36.671104485423,36.8252819270266,769243.533725942,0.0,1.0
2012-10-18,47.75,48.0,47.6,47.76,1105500,36.8098641828662,37.0025859848708,36.6942311016635,36.8175730549464,1434061.93344693,0.0,1.0
2012-10-19,47.02,47.62,46.94,47.6,264400,36.247116521013,36.7096488458239,36.1854455443715,36.6942311016635,342981.433924349,0.0,1.0
2012-10-22,47.24,47.3,46.88,47.21,257100,36.416711706777,36.4629649392581,36.1391923118904,36.3935850905364,333511.825499055,0.0,1.0
2012-10-23,46.47,46.62,46.19,46.62,654300,35.823128556603,35.9387616378057,35.6072801383579,35.9387616378057,848762.30036574,0.0,1.0
2012-10-24,46.45,46.99,46.39,46.84,1079500,35.8077108124427,36.2239899047724,35.7614575799616,36.1083568235697,1400334.56097328,0.0,1.0
2012-10-25,46.68,46.96,46.42,46.84,305900,35.9850148702868,36.2008632885319,35.7845841962021,36.1083568235697,396815.509218829,0.0,1.0
2012-10-26,46.52,46.69,46.32,46.5,440200,35.8616729170039,35.992723742367,35.7074954754003,35.8462551728436,571030.360111568,0.0,1.0
2012-10-31,46.45,46.99,46.3,46.99,848200,35.8077108124427,36.2239899047724,35.6920777312399,36.2239899047724,1100290.66662115,0.0,1.0
2012-11-01,47.07,47.09,46.66,46.7,1188700,36.2856608814139,36.3010786255743,35.9695971261265,36.0004326144472,1541989.52536261,0.0,1.0
2012-11-02,46.68,47.22,46.61,47.22,1203300,35.9850148702868,36.4012939626166,35.9310527657255,36.4012939626166,1560928.7422132,0.0,1.0
2012-11-05,46.72,46.785,46.4801,46.58,162700,36.0158503586075,36.0659580271287,35.830914517404,35.907926149485,211055.519287034,0.0,1.0
2012-11-06,46.87,47.2,46.81,46.81,586000,36.1314834398103,36.3858762184563,36.0852302073292,36.0852302073292,760163.087290728,0.0,1.0
2012-11-07,46.25,46.79,45.96,46.79,471000,35.653533370839,36.0698124631688,35.4299760805138,36.0698124631688,610984.324426507,0.0,1.0
2012-11-08,45.77,46.38,45.73,46.25,922000,35.2835075109903,35.7537487078814,35.2526720226696,35.653533370839,1196024.51618098,0.0,1.0
2012-11-09,45.73,46.072,45.58,45.71,958700,35.2526720226696,35.5163154478118,35.1370389414669,35.2372542785092,1243631.99963417,0.0,1.0
2012-11-12,45.78,45.93,45.711,45.84,260900,35.2912163830705,35.4068494642732,35.2380251657172,35.3374696155516,338441.210706742,0.0,1.0
2012-11-13,45.55,45.93,45.36,45.36,398500,35.1139123252263,35.4068494642732,34.9674437557029,34.9674437557029,516936.843490368,0.0,1.0
2012-11-14,44.97,45.74,44.88,45.74,535200,34.6667977445758,35.2603808947498,34.5974178958542,35.2603808947498,694264.99030375,0.0,1.0
2012-11-15,45.02,45.235,44.85,45.21,296400,34.7053421049767,34.8710828547006,34.5742912796136,34.8518106745002,384492.046199611,0.0,1.0
2012-11-16,45.18,45.21,44.68,45.08,1030400,34.8286840582596,34.8518106745002,34.4432404542505,34.7515953374578,1336641.71526342,0.0,1.0
2012-11-19,46.06,46.07,45.64,45.64,504600,35.5070648013156,35.5147736733958,35.183292173948,35.183292173948,654570.467315531,0.0,1.0
2012-11-20,46.07,46.1,45.745,45.92,412000,35.5147736733958,35.5379002896363,35.2642353307899,35.399140592193,534449.133043993,0.0,1.0
2012-11-21,46.22,46.22,46.04,46.1,868900,35.6304067545985,35.6304067545985,35.4916470571552,35.5379002896363,1127142.84393671,0.0,1.0
2012-11-23,46.94,46.94,46.61,46.63,276600,36.1854455443715,36.1854455443715,35.9310527657255,35.9464705098859,358807.354854293,0.0,1.0
2012-11-26,46.84,46.84,46.55,46.73,585500,36.1083568235697,36.1083568235697,35.8847995332445,36.0235592306877,759514.483973928,0.0,1.0
2012-11-27,46.58,46.87,46.52,46.77,400600,35.907926149485,36.1314834398103,35.8616729170039,36.0543947190085,519660.977420931,0.0,1.0
2012-11-28,46.9,46.92,46.12,46.32,743100,36.1546100560508,36.1700278002112,35.5533180337967,35.7074954754003,963954.249429591,0.0,1.0
2012-11-29,47.21,47.29,46.95,47.12,371500,36.3935850905364,36.4552560671779,36.1931544164517,36.3242052418148,481912.264383116,0.0,1.0
2012-11-30,47.19,47.28,47.08,47.23,720000,36.3781673463761,36.4475471950977,36.2933697534941,36.4090028346968,933988.776193386,0.0,1.0
2012-12-03,47.12,47.44,47.09,47.39,1003300,36.3242052418148,36.5708891483806,36.3010786255743,36.5323447879797,1301487.41549281,0.0,1.0
2012-12-04,47.13,47.34,47.07,47.19,1414800,36.331914113895,36.4938004275788,36.2856608814139,36.3781673463761,1835287.94522,0.0,1.0
2012-12-05,47.36,47.55,47.06,47.31,842700,36.5092181717392,36.6556867412626,36.2779520093337,36.4706738113383,1093156.03013634,0.0,1.0
2012-12-06,47.49,47.5,47.28,47.41,566200,36.6094335087815,36.6171423808617,36.4475471950977,36.5477625321401,734478.395945411,0.0,1.0
2012-12-07,47.57,47.62,47.36,47.59,521000,36.671104485423,36.7096488458239,36.5092181717392,36.6865222295833,675844.656106603,0.0,1.0
2012-12-10,47.67,47.7,47.501,47.57,1984200,36.7481932062248,36.7713198224653,36.6179132680697,36.671104485423,2573917.40239294,0.0,1.0
2012-12-11,47.92,48.05,47.7,47.7,481800,36.9409150082293,37.0411303452717,36.7713198224653,36.7713198224653,624994.156069408,0.0,1.0
2012-12-12,48.02,48.31,47.97,48.01,754700,37.0180037290311,37.2415610193564,36.9794593686302,37.0102948569509,979001.846379374,0.0,1.0
2012-12-13,47.75,48.04,47.64,47.9,1478100,36.8098641828662,37.0334214731915,36.7250665899842,36.925497264069,1917401.12512701,0.0,1.0
2012-12-14,47.76,47.87,47.67,47.77,1414700,36.8175730549464,36.9023706478284,36.7481932062248,36.8252819270266,1835158.22455664,0.0,1.0
2012-12-17,48.11,48.13,47.69,47.69,3527700,37.0873835777528,37.1028013219131,36.7636109503851,36.7636109503851,4576155.84135751,0.0,1.0
2012-12-18,48.12,48.17,47.67,47.78,943600,37.4619222113172,37.5008477331494,37.1115925148273,37.1972286628582,1212058.25328106,0.475854,1.0
2012-12-19,47.94,48.32,47.91,48.29,3766200,37.3217903327213,37.617624298646,37.2984350196219,37.5942689855467,4837700.07790072,0.0,1.0
2012-12-20,48.33,48.33,47.99,48.02,2422200,37.6254094030125,37.6254094030125,37.3607158545535,37.3840711676528,3111326.30468141,0.0,1.0
2012-12-21,47.91,47.93,47.61,47.61,1111500,37.2984350196219,37.3140052283548,37.0648818886287,37.0648818886287,1427726.52450392,0.0,1.0
2012-12-24,47.79,47.95,47.71,47.94,165700,37.2050137672246,37.3295754370877,37.1427329322931,37.3217903327213,212842.361772649,0.0,1.0
2012-12-26,47.66,47.95,47.57,47.94,794600,37.1038074104609,37.3295754370877,37.0337414711629,37.3217903327213,1020667.1132441,0.0,1.0
2012-12-27,47.72,47.9,47.33,47.9,1085700,37.1505180366595,37.2906499152555,36.8468989663683,37.2906499152555,1394586.31367873,0.0,1.0
2012-12-28,47.36,47.67,47.33,47.55,1011100,36.8702542794676,37.1115925148273,36.8468989663683,37.01817126243,1298762.29323069,0.0,1.0
2012-12-31,48.08,48.12,47.17,47.17,1015900,37.4307817938514,37.4619222113172,36.7223372965053,36.7223372965053,1304927.91384933,0.0,1.0
2013-01-02,49.04,49.07,48.71,48.92,2298300,38.1781518130298,38.2015071261292,37.9212433689373,38.0847305606325,2952176.22246276,0.0,1.0
2013-01-03,48.83,49.08,48.72,48.81,1567500,38.0146646213346,38.2092922304956,37.9290284733037,37.9990944126017,2013460.48327475,0.0,1.0
2013-01-04,49.04,49.1,48.75,48.84,1400200,38.1781518130298,38.2248624392285,37.952383786403,38.022449725701,1798562.91462923,0.0,1.0
2013-01-07,48.84,48.89,48.668,48.79,1497400,38.022449725701,38.0613752475332,37.8885459305982,37.9835242038688,1923416.73215669,0.0,1.0
2013-01-08,48.6,48.75,48.428,48.71,306300,37.8356072209064,37.952383786403,37.7017034258036,37.9212433689373,393443.66572699,0.0,1.0
2013-01-09,48.77,48.87,48.7,48.76,407500,37.9679539951359,38.0458050388003,37.9134582645708,37.9601688907695,523435.500436659,0.0,1.0
2013-01-10,49.29,49.32,48.92,49.17,522100,38.3727794221909,38.3961347352902,38.0847305606325,38.2793581697936,670639.692706698,0.0,1.0
2013-01-11,49.27,49.32,49.1,49.27,425700,38.357209213458,38.3961347352902,38.2248624392285,38.357209213458,546813.47861567,0.0,1.0
2013-01-14,49.28,49.32,49.1201,49.31,474000,38.3649943178244,38.3961347352902,38.240510499005,38.3883496309238,608855.03609074,0.0,1.0
2013-01-15,49.241,49.27,49.0,49.0,280900,38.3346324107953,38.357209213458,38.1470113955641,38.1470113955641,360817.256620018,0.0,1.0
2013-01-16,49.18,49.229,49.0,49.1,841300,38.28714327416,38.3252902855556,38.1470113955641,38.2248624392285,1080653.46384628,0.0,1.0
2013-01-17,49.52,49.64,49.36,49.47,1519400,38.551836822619,38.6452580750163,38.427275152756,38.5129113007868,1951675.8266588,0.0,1.0
2013-01-18,49.59,49.61,49.32,49.54,922300,38.6063325531841,38.621902761917,38.3961347352902,38.5674070313519,1184698.31178584,0.0,1.0
2013-01-22,49.72,49.72,49.37,49.54,1289200,38.7075389099479,38.7075389099479,38.4350602571224,38.5674070313519,1655982.93782317,0.0,1.0
2013-01-23,49.65,49.69,49.4999,49.61,663600,38.6530431793828,38.6841835968485,38.5361887628425,38.621902761917,852397.050527034,0.0,1.0
2013-01-24,49.74,49.929,49.63,49.65,479200,38.7231091186808,38.8702475912065,38.6374729706499,38.6530431793828,615534.458427599,0.0,1.0
2013-01-25,50.05,50.05,49.82,49.93,594600,38.9644473540404,38.9644473540404,38.7853899536123,38.8710261016431,763766.25413408,0.0,1.0
2013-01-28,49.88,50.04,49.73,50.04,1063700,38.8321005798109,38.956662249674,38.7153240143143,38.956662249674,1366327.21917662,0.0,1.0
2013-01-29,50.2,50.236,49.92,50.09,1115500,39.0812239195371,39.1092502952563,38.8632409972767,38.9955877715062,1432864.54168612,0.0,1.0
2013-01-30,50.04,50.23,50.0,50.18,1856800,38.956662249674,39.1045792326364,38.9255218322082,39.0656537108042,2385067.57597739,0.0,1.0
2013-01-31,49.89,50.12,49.889,50.11,858000,38.8398856841774,39.0189430846055,38.8391071737407,39.0111579802391,1102104.68558197,0.0,1.0
2013-02-01,50.34,50.42,50.1,50.26,1962500,39.1902153806673,39.2524962155988,39.0033728758727,39.1279345457357,2520839.68001703,0.0,1.0
2013-02-04,49.63,50.03,49.6,50.03,1279800,38.6374729706499,38.9488771453076,38.6141176575506,38.9488771453076,1643908.597445,0.0,1.0
2013-02-05,49.96,50.1,49.8,49.81,1055100,38.8943814147425,39.0033728758727,38.7698197448794,38.7776048492458,1355280.48223489,0.0,1.0
2013-02-06,49.99,49.99,49.71,49.76,824000,38.9177367278418,38.9177367278418,38.6997538055814,38.7386793274136,1058431.53953327,0.0,1.0
2013-02-07,49.79,49.96,49.43,49.96,1949200,38.762034640513,38.8943814147425,38.4817708833211,38.8943814147425,2503755.77288622,0.0,1.0
2013-02-08,50.06,50.11,49.93,49.95,1303300,38.9722324584069,39.0111579802391,38.8710261016431,38.886596310376,1674094.44839042,0.0,1.0
2013-02-11,49.98,50.06,49.89,50.06,221500,38.9099516234754,38.9722324584069,38.8398856841774,38.9722324584069,284517.701464343,0.0,1.0
2013-02-12,50.17,50.29,49.99,50.0,914100,39.0578686064378,39.151289858835,38.9177367278418,38.9255218322082,1174165.37656233,0.0,1.0
2013-02-13,50.28,50.43,50.18,50.37,292100,39.1435047544686,39.2602813199652,39.0656537108042,39.2135706937666,375203.704730179,0.0,1.0
2013-02-14,50.18,50.24,49.97,49.98,331500,39.0656537108042,39.1123643370028,38.9021665191089,38.9099516234754,425813.173974852,0.0,1.0
2013-02-15,50.1,50.26,49.94,50.26,856800,39.0033728758727,39.1279345457357,38.8788112060096,39.1279345457357,1100563.28042731,0.0,1.0
2013-02-19,50.47,50.51,50.27,50.34,1050700,39.291421737431,39.3225621548968,39.1357196501022,39.1902153806673,1349628.66333447,0.0,1.0
2013-02-20,49.94,50.56,49.93,50.54,441700,38.8788112060096,39.361487676729,38.8710261016431,39.3459174679961,567365.547344471,0.0,1.0
2013-02-21,49.48,49.62,49.2831,49.62,679400,38.5206964051533,38.6296878662835,38.367407700178,38.6296878662835,872692.218396725,0.0,1.0
2013-02-22,49.96,49.97,49.62,49.82,426400,38.8943814147425,38.9021665191089,38.6296878662835,38.7853899536123,547712.631622555,0.0,1.0
2013-02-25,49.03,50.31,49.01,50.24,1300200,38.1703667086634,39.1668600675679,38.1547964999305,39.1123643370028,1670112.48507422,0.0,1.0
2013-02-26,49.32,49.44,48.97,49.29,591800,38.3961347352902,38.4895559876875,38.1236560824647,38.3727794221909,760169.642106539,0.0,1.0
2013-02-27,49.91,50.01,49.26,49.27,1486900,38.8554558929103,38.9333069365747,38.3494241090916,38.357209213458,1909929.43705342,0.0,1.0
2013-02-28,49.84,50.17,49.81,49.88,357600,38.8009601623452,39.0578686064378,38.7776048492458,38.8321005798109,459338.736088709,0.0,1.0
2013-03-01,49.89,49.92,49.41,49.61,605300,38.8398856841774,38.8632409972767,38.4662006745882,38.621902761917,777510.450096464,0.0,1.0
2013-03-04,50.0,50.0,49.64,49.78,487400,38.9255218322082,38.9255218322082,38.6452580750163,38.7542495361465,626067.393651111,0.0,1.0
2013-03-05,50.46,50.59,50.3,50.3,348400,39.2836366330646,39.3848429898283,39.1590749632015,39.1590749632015,447521.296569648,0.0,1.0
2013-03-06,50.59,50.71,50.45,50.71,1044000,39.3848429898283,39.4782642422256,39.2758515286981,39.4782642422256,1341022.48455429,0.0,1.0
2013-03-07,50.73,50.77,50.64,50.72,356300,39.4938344509585,39.5249748684242,39.4237685116605,39.486049346592,457668.880504494,0.0,1.0
2013-03-08,50.9,50.94,50.67,50.89,273800,39.626181225188,39.6573216426537,39.4471238247598,39.6183961208215,351697.276121612,0.0,1.0
2013-03-11,51.02,51.02,50.76,50.83,289900,39.7196024775853,39.7196024775853,39.5171897640578,39.5716854946229,372377.795279969,0.0,1.0
2013-03-12,50.78,51.01,50.69,51.01,911500,39.5327599727907,39.7118173732188,39.4626940334927,39.7118173732188,1170825.6653939,0.0,1.0
2013-03-13,50.75,50.8299,50.551,50.75,786100,39.5094046596914,39.5716076435792,39.3544810827992,39.5094046596914,1009748.82673192,0.0,1.0
2013-03-14,51.03,51.09,50.84,50.92,992300,39.7273875819517,39.7740982081504,39.5794705989893,39.6417514339209,1274613.61247435,0.0,1.0
2013-03-15,51.01,51.11,50.8801,51.05,425800,39.7118173732188,39.7896684168833,39.6106888674988,39.7429577906846,546941.929045226,0.0,1.0
2013-03-18,50.57,50.83,50.39,50.57,773100,39.3692727810954,39.5716854946229,39.2291409024995,39.3692727810954,993050.270889769,0.0,1.0
2013-03-19,50.4,50.715,50.09,50.7,913000,39.2369260068659,39.4821567944088,38.9955877715062,39.4704791378592,1172752.42183723,0.0,1.0
2013-03-20,50.75,50.81,50.61,50.72,863200,39.5094046596914,39.55611528589,39.4004131985612,39.486049346592,1108784.10791883,0.0,1.0
2013-03-21,50.2,50.5749,50.2,50.39,761200,39.0812239195371,39.373087482235,39.0812239195371,39.2291409024995,977764.669772722,0.0,1.0
2013-03-22,50.6,50.63,50.39,50.44,529300,39.3926280941947,39.4159834072941,39.2291409024995,39.2680664243317,679888.123634659,0.0,1.0
2013-03-25,50.31,50.81,50.09,50.81,783600,39.1668600675679,39.55611528589,38.9955877715062,39.55611528589,1006537.56599305,0.0,1.0
2013-03-26,50.64,50.66,50.398,50.47,2136800,39.4237685116605,39.4393387203934,39.2353689859926,39.291421737431,2744728.77873142,0.0,1.0
2013-03-27,50.58,50.619,50.19,50.3,905100,39.3770578854619,39.407419792491,39.0734388151706,39.1590749632015,1162604.83790238,0.0,1.0
2013-03-28,50.75,50.8,50.54,50.6,631300,39.5094046596914,39.5483301815236,39.3459174679961,39.3926280941947,810907.561780766,0.0,1.0
2013-04-01,50.38,50.71,50.28,50.67,495400,39.221355798133,39.4782642422256,39.1435047544686,39.4471238247598,636343.428015511,0.0,1.0
2013-04-02,50.72,50.89,50.63,50.69,826400,39.486049346592,39.6183961208215,39.4159834072941,39.4626940334927,1061514.34984259,0.0,1.0
2013-04-03,50.29,50.86,50.19,50.83,735000,39.151289858835,39.5950408077222,39.0734388151706,39.5716854946229,944110.657229312,0.0,1.0
2013-04-04,50.49,50.58,50.25,50.38,1684300,39.3069919461639,39.3770578854619,39.1201494413693,39.221355798133,2163490.584995,0.0,1.0
2013-04-05,50.3,50.32,49.77,49.85,2239700,39.1590749632015,39.1746451719344,38.7464644317801,38.8087452667116,2876904.27074352,0.0,1.0
2013-04-08,50.51,50.51,50.17,50.3,457700,39.3225621548968,39.3225621548968,39.0578686064378,39.1590749632015,587917.616073272,0.0,1.0
2013-04-09,50.74,50.9301,50.43,50.62,453300,39.5016195553249,39.649614389331,39.2602813199652,39.4081983029276,582265.797172853,0.0,1.0
2013-04-10,51.4,51.45,50.99,50.99,383700,40.0154364435101,40.0543619653423,39.696247164486,39.696247164486,492864.298202566,0.0,1.0
2013-04-11,51.65,51.805,51.46,51.55,509300,40.2100640526711,40.330733170351,40.0621470697087,40.1322130090067,654198.037723657,0.0,1.0
2013-04-12,51.45,51.499,51.1335,51.32,387900,40.0543619653423,40.0925089767378,39.8079634121444,39.9531556085785,498259.216243877,0.0,1.0
2013-04-15,50.26,51.06,50.25,51.02,317000,39.1279345457357,39.7507428950511,39.1201494413693,39.7196024775853,407187.861689376,0.0,1.0
2013-04-16,51.01,51.0268,50.6,50.82,392100,39.7118173732188,39.7248963485545,39.3926280941947,39.5639003902565,503654.134285188,0.0,1.0
2013-04-17,50.12,50.6,49.89,50.6,566100,39.0189430846055,39.3926280941947,38.8398856841774,39.3926280941947,727157.881710902,0.0,1.0
2013-04-18,49.91,50.28,49.78,50.28,899400,38.8554558929103,39.1435047544686,38.7542495361465,39.1435047544686,1155283.16341774,0.0,1.0
2013-04-19,50.39,50.41,50.07,50.23,239600,39.2291409024995,39.2447111112323,38.9800175627733,39.1045792326364,307767.229213799,0.0,1.0
2013-04-22,50.58,50.67,50.13,50.44,1141700,39.3770578854619,39.4471238247598,39.026728188972,39.2680664243317,1466518.55422953,0.0,1.0
2013-04-23,51.08,51.14,50.73,50.83,910500,39.7663131037839,39.8130237299826,39.4938344509585,39.5716854946229,1169541.16109835,0.0,1.0
2013-04-24,51.32,51.46,51.15,51.24,224300,39.9531556085785,40.0621470697087,39.820808834349,39.890874773647,288114.313491884,0.0,1.0
2013-04-25,51.6,51.84,51.51,51.56,1240800,40.1711385308389,40.3579810356335,40.1010725915409,40.1399981133731,1593812.92991854,0.0,1.0
2013-04-26,51.52,51.61,51.38,51.51,1032200,40.1088576959074,40.1789236352053,39.9998662347772,40.1010725915409,1325865.33386679,0.0,1.0
2013-04-29,52.0,52.106,51.68,51.68,429800,40.4825427054966,40.5650648117809,40.2334193657704,40.2334193657704,552079.946227425,0.0,1.0
2013-04-30,52.19,52.27,51.87,52.01,1774700,40.630459688459,40.6927405233905,40.3813363487328,40.490327809863,2279609.77331273,0.0,1.0
2013-05-01,51.77,52.19,51.7144,52.17,621400,40.3034853050684,40.630459688459,40.260200124791,40.6148894797261,798190.969254822,0.0,1.0
2013-05-02,52.08,52.16,51.83,51.84,444800,40.5448235404281,40.6071043753596,40.3501959312671,40.3579810356335,571347.510660677,0.0,1.0
2013-05-03,52.65,52.805,52.509,52.61,882800,40.9885744893153,41.1092436069951,40.8788045177484,40.9574340718495,1133960.39211161,0.0,1.0
2013-05-06,52.72,52.77,52.59,52.64,691600,41.0430702198804,41.0819957417126,40.9418638631166,40.9807893849488,888363.170802436,0.0,1.0
2013-05-07,52.92,52.98,52.69,52.87,628700,41.1987723072092,41.2454829334078,41.019714906781,41.159846785377,807567.850612337,0.0,1.0
2013-05-08,53.37,53.37,53.02,53.02,459600,41.5491020036991,41.5491020036991,41.2766233508736,41.2766233508736,590358.174234818,0.0,1.0
2013-05-09,53.02,53.31,52.88,53.31,460600,41.2766233508736,41.5023913775004,41.1676318897434,41.5023913775004,591642.678530368,0.0,1.0
2013-05-10,53.12,53.13,52.82,52.99,695900,41.354474394538,41.3622594989045,41.1209212635448,41.2532680377743,893886.539273303,0.0,1.0
2013-05-13,53.1,53.13,52.89,53.03,598000,41.3389041858051,41.3622594989045,41.1754169941099,41.2844084552401,768133.56873895,0.0,1.0
2013-05-14,53.43,53.45,53.1,53.11,600000,41.5958126298977,41.6113828386306,41.3389041858051,41.3466892901716,770702.57733005,0.0,1.0
2013-05-15,53.63,53.66,53.3,53.32,446800,41.7515147172266,41.7748700303259,41.494606273134,41.5101764818669,573916.519251776,0.0,1.0
2013-05-16,53.33,53.66,53.27,53.5,667400,41.5179615862333,41.7748700303259,41.4712509600347,41.6503083604628,857278.166850125,0.0,1.0
2013-05-17,53.76,53.78,53.4,53.48,608200,41.8527210739903,41.8682912827232,41.5724573167984,41.6347381517299,781235.51255356,0.0,1.0
2013-05-20,53.91,54.0,53.7199,53.77,626200,41.9694976394869,42.0395635787849,41.8215028054809,41.8605061783567,804356.589873462,0.0,1.0
2013-05-21,54.03,54.17,53.71,53.84,1459100,42.0629188918842,42.1719103530144,41.8137955521581,41.9150019089218,1874220.21763713,0.0,1.0
2013-05-22,53.5,54.53,53.32,54.08,1161800,41.6503083604628,42.4521741102063,41.5101764818669,42.1018444137164,1492337.09057009,0.0,1.0
2013-05-23,53.17,53.21,52.49,52.7,837600,41.3933999163702,41.424540333836,40.8640128194522,41.0275000111475,1075900.79795275,0.0,1.0
2013-05-24,52.92,52.92,52.53,52.65,662000,41.1987723072092,41.1987723072092,40.895153236918,40.9885744893153,850341.843654155,0.0,1.0
2013-05-28,53.08,53.57,52.99,53.38,1637600,41.3233339770723,41.7048040910279,41.2532680377743,41.5568871080655,2103504.23439281,0.0,1.0
2013-05-29,52.73,53.0,52.44,52.81,761100,41.0508553242468,41.2610531421407,40.82508729762,41.1131361591783,977636.219343168,0.0,1.0
2013-05-30,52.91,53.07,52.65,52.65,3091100,41.1909872028428,41.3155488727058,40.9885744893153,40.9885744893153,3970531.22797486,0.0,1.0
2013-05-31,51.99,52.67,51.99,52.5,1482500,40.4747576011301,41.0041446980482,40.4747576011301,40.8717979238186,1904277.618153,0.0,1.0
2013-06-03,52.18,52.22,51.77,52.07,5054200,40.6226745840925,40.6538150015583,40.3034853050684,40.5370384360617,6492141.61056923,0.0,1.0
2013-06-04,51.99,52.42,51.79,52.29,1042700,40.4747576011301,40.8095170888871,40.3190555138013,40.7083107321234,1339352.62897007,0.0,1.0
2013-06-05,51.1905,51.78,51.14,51.75,2240500,39.8523385070331,40.3112704094349,39.8130237299826,40.2879150963355,2877931.87417996,0.0,1.0
2013-06-06,51.56,51.56,50.94,51.15,1590000,40.1399981133731,40.1399981133731,39.6573216426537,39.820808834349,2042361.82992463,0.0,1.0
2013-06-07,52.1,52.12,51.52,51.72,814700,40.560393749161,40.5759639578939,40.1088576959074,40.2645597832362,1046485.64958465,0.0,1.0
2013-06-10,52.04,52.25,51.9,52.25,507300,40.5136831229623,40.6771703146576,40.4046916618322,40.6771703146576,651629.029132557,0.0,1.0
2013-06-11,51.45,51.8,51.25,51.41,1596600,40.0543619653423,40.3268406181677,39.8986598780134,40.0232215478765,2050839.55827526,0.0,1.0
2013-06-12,51.2,51.94,51.15,51.93,1377900,39.8597343561812,40.4358320792979,39.820808834349,40.4280469749315,1769918.46883846,0.0,1.0
2013-06-13,51.94,52.025,51.11,51.11,866300,40.4358320792979,40.5020054664127,39.7896684168833,39.7896684168833,1112766.07123504,0.0,1.0
2013-06-14,51.47,51.97,51.41,51.74,820500,40.0699321740752,40.4591873923972,40.0232215478765,40.2801299919691,1053935.77449884,0.0,1.0
2013-06-17,52.02,52.27,51.75,52.0,542600,40.4981129142295,40.6927405233905,40.2879150963355,40.4825427054966,696972.030765474,0.0,1.0
2013-06-18,52.36,52.43,52.09,52.11,794400,40.7628064626885,40.8173021932536,40.5526086447945,40.5681788535274,1020410.21238498,0.0,1.0
2013-06-19,51.47,52.39,51.43,52.22,1477100,40.0699321740752,40.7861617757878,40.0387917566094,40.6538150015583,1897341.29495702,0.0,1.0
2013-06-20,49.92,50.74,49.79,50.74,2294200,38.8632409972767,39.5016195553249,38.762034640513,39.5016195553249,2946909.754851,0.0,1.0
2013-06-21,50.07,50.36,49.54,50.31,2499300,38.9800175627733,39.2057855894001,38.5674070313519,39.1668600675679,3210361.58586832,0.0,1.0
2013-06-24,49.23,49.61,48.8,49.23,3674100,38.3260687959922,38.621902761917,37.9913093082352,38.3260687959922,4719397.23228056,0.0,1.0
2013-06-25,49.82,49.94,49.34,49.79,1302700,38.7853899536123,38.8788112060096,38.4117049440231,38.762034640513,1673323.74581309,0.0,1.0
2013-06-26,50.29,50.38,50.02,50.16,1398400,39.151289858835,39.221355798133,38.9410920409411,39.0500835020713,1796250.80689724,0.0,1.0
2013-06-27,50.13,50.29,50.03,50.09,1849100,39.5191874218382,39.6453208746109,39.4403540138553,39.4876540586451,2345579.17425136,0.632566,1.0
2013-06-28,50.0,50.28,49.82,50.08,2171600,39.4167039914604,39.6374375338126,39.2748038570912,39.4797707178468,2754669.6959625,0.0,1.0
2013-07-01,50.32,50.63,50.26,50.3,1916500,39.6689708970058,39.9133544617528,39.621670852216,39.6532042154092,2431075.92204463,0.0,1.0
2013-07-02,50.14,50.54,49.915,50.23,1916600,39.5270707626365,39.8424043945682,39.349695594675,39.5980208298212,2431202.77181881,0.0,1.0
2013-07-03,50.11,50.24,49.73,49.89,613700,39.5034207402417,39.6059041706194,39.2038537899065,39.3299872426792,778477.064105812,0.0,1.0
2013-07-05,50.42,50.52,49.99,50.52,453600,39.7478043049887,39.8266377129716,39.4088206506621,39.8266377129716,575390.575653246,0.0,1.0
2013-07-08,50.66,50.82,50.56,50.65,668800,39.9370044841477,40.0631379369204,39.8581710761648,39.9291211433494,848371.289675685,0.0,1.0
2013-07-09,51.03,51.07,50.74,51.06,578800,40.2286880936845,40.2602214568777,40.0000712105341,40.2523381160794,734206.492919089,0.0,1.0
2013-07-10,51.08,51.33,50.95,51.02,752300,40.268104797676,40.4651883176333,40.1656213672982,40.2208047528862,954290.851110971,0.0,1.0
2013-07-11,52.21,52.23,51.7689,52.0,893600,41.158922307883,41.1746889894796,40.8111881452703,40.9933721511189,1133529.58201883,0.0,1.0
2013-07-12,52.04,52.13,51.92,52.0,817600,41.024905514312,41.0958555814967,40.9303054247325,40.9933721511189,1037123.75364659,0.0,1.0
2013-07-15,52.27,52.32,52.13,52.19,1651200,41.2062223526727,41.2456390566642,41.0958555814967,41.1431556262864,2094543.47116102,0.0,1.0
2013-07-16,52.15,52.27,51.98,52.23,1227200,41.1116222630932,41.2062223526727,40.9776054695223,41.1746889894796,1556700.42866328,0.0,1.0
2013-07-17,52.34,52.47,52.22,52.41,980500,41.2614057382608,41.3638891686386,41.1668056486813,41.3165891238488,1243762.03577603,0.0,1.0
2013-07-18,52.54,52.6499,52.33,52.33,1262700,41.4190725542266,41.5057104695999,41.2535223974625,41.2535223974625,1601732.09849505,0.0,1.0
2013-07-19,52.57,52.61,52.33,52.43,622700,41.4427225766215,41.4742559398147,41.2535223974625,41.3323558054454,789893.543781473,0.0,1.0
2013-07-22,52.76,52.81,52.56,52.68,1091600,41.5925060517891,41.6319227557805,41.4348392358232,41.5294393254027,1384692.13488334,0.0,1.0
2013-07-23,52.82,52.98,52.75,52.98,1538100,41.6398060965788,41.7659395493515,41.5846227109908,41.7659395493515,1951076.37657023,0.0,1.0
2013-07-24,52.61,52.97,52.48,52.96,1985000,41.4742559398147,41.7580562085532,41.3717725094369,41.7501728677549,2517968.01735382,0.0,1.0
2013-07-25,52.75,52.79,52.33,52.48,1203000,41.5846227109908,41.6161560741839,41.2535223974625,41.3717725094369,1526002.78331317,0.0,1.0
2013-07-26,52.66,52.66,52.21,52.47,1174700,41.5136726438061,41.5136726438061,41.158922307883,41.3638891686386,1490104.29722193,0.0,1.0
2013-07-29,52.38,52.47,52.25,52.38,570300,41.292939101454,41.3638891686386,41.1904556710762,41.292939101454,723424.262114298,0.0,1.0
2013-07-30,52.28,52.58,52.155,52.46,511900,41.214105693471,41.4506059174198,41.1155639334924,41.3560058278403,649343.993996686,0.0,1.0
2013-07-31,52.29,52.67,52.18,52.34,1044300,41.2219890342693,41.5215559846044,41.1352722854881,41.2614057382608,1324692.19169904,0.0,1.0
2013-08-01,53.02,53.075,52.73,52.73,1998700,41.7974729125446,41.8408312869353,41.5688560293942,41.5688560293942,2535346.43641566,0.0,1.0
2013-08-02,53.18,53.18,52.85,53.02,621900,41.9236063653173,41.9236063653173,41.6634561189737,41.7974729125446,788878.745588081,0.0,1.0
2013-08-05,53.1,53.11,52.92,53.09,1671900,41.860539638931,41.8684229797293,41.7186395045617,41.8526562981327,2120801.37441504,0.0,1.0
2013-08-06,52.79,53.11,52.689,53.06,2080000,41.6161560741839,41.8684229797293,41.5365343321212,41.8290062757378,2638475.30281912,0.0,1.0
2013-08-07,52.57,52.67,52.47,52.64,903300,41.4427225766215,41.5215559846044,41.3638891686386,41.4979059622096,1145834.01011371,0.0,1.0
2013-08-08,53.0,53.05,52.63,52.89,1324700,41.7817062309481,41.8211229349395,41.4900226214113,41.6949894821668,1680378.95848292,0.0,1.0
2013-08-09,52.98,53.09,52.78,52.84,729700,41.7659395493515,41.8526562981327,41.6082727333856,41.6555727781754,925622.802147648,0.0,1.0
2013-08-12,52.94,52.98,52.68,52.79,1201400,41.7344061861583,41.7659395493515,41.5294393254027,41.6161560741839,1523973.18692639,0.0,1.0
2013-08-13,53.21,53.23,52.78,53.15,1433300,41.9472563877122,41.9630230693088,41.6082727333856,41.8999563429224,1818137.81323588,0.0,1.0
2013-08-14,53.07,53.27,53.03,53.21,1302000,41.8368896165361,41.994556432502,41.8053562533429,41.9472563877122,1651584.05974543,0.0,1.0
2013-08-15,52.5,52.62,52.17,52.58,1234500,41.3875391910335,41.482139280613,41.1273889446898,41.4506059174198,1565960.46217798,0.0,1.0
2013-08-16,52.43,52.62,52.33,52.52,680400,41.3323558054454,41.482139280613,41.2535223974625,41.40330587263,863085.863479868,0.0,1.0
2013-08-19,52.0,52.4,51.99,52.37,1441200,40.9933721511189,41.3087057830505,40.9854888103206,41.2850557606557,1828158.94539563,0.0,1.0
2013-08-20,52.06,52.24,51.85,51.95,819700,41.0406721959086,41.1825723302779,40.8751220391445,40.9539554471274,1039787.59890424,0.0,1.0
2013-08-21,51.56,52.0,51.41,51.77,730100,40.646505155994,40.9933721511189,40.5282550440196,40.8120553127581,926130.201244344,0.0,1.0
2013-08-22,52.02,52.09,51.76,51.86,982900,41.0091388327154,41.0643222183035,40.8041719719598,40.8830053799428,1246806.43035621,0.0,1.0
2013-08-23,52.35,52.42,52.09,52.29,706600,41.2692890790591,41.3244724646471,41.0643222183035,41.2219890342693,896320.504313455,0.0,1.0
2013-08-26,52.1,52.43,52.05,52.33,796400,41.0722055591018,41.3323558054454,41.0327888551103,41.2535223974625,1010231.6015217,0.0,1.0
2013-08-27,51.23,51.72,51.18,51.56,729000,40.3863549096504,40.7726386087667,40.3469382056589,40.646505155994,924734.853728429,0.0,1.0
2013-08-28,51.28,51.49,51.05,51.19,740700,40.4257716136418,40.591321770406,40.2444547752811,40.3548215464572,939576.277306788,0.0,1.0
2013-08-29,51.37,51.6,51.21,51.36,784700,40.4967216808264,40.6780385191872,40.3705882280538,40.4888383400282,995390.177943347,0.0,1.0
2013-08-30,51.09,51.41,51.005,51.4,661600,40.2759881384743,40.5282550440196,40.2089797416888,40.5203717032213,839238.105935157,0.0,1.0
2013-09-03,51.6,51.97,51.41,51.9,1299700,40.6780385191872,40.969722128724,40.5282550440196,40.9145387431359,1648666.51493942,0.0,1.0
2013-09-04,52.05,52.1,51.54,51.65,1333900,41.0327888551103,41.0722055591018,40.6307384743974,40.7174552231786,1692049.13770693,0.0,1.0
2013-09-05,52.15,52.2,51.97,52.03,761000,41.1116222630932,41.1510389670847,40.969722128724,41.0170221735137,965326.78146411,0.0,1.0
2013-09-06,52.32,52.55,51.895,52.35,904000,41.2456390566642,41.4269558950249,40.9105970727368,41.2692890790591,1146721.95853292,0.0,1.0
2013-09-09,52.97,52.9993,52.56,52.56,1314000,41.7580562085532,41.7811543970922,41.4348392358232,41.4348392358232,1666806.03264631,0.0,1.0
2013-09-10,53.46,53.47,53.24,53.4,839700,42.1443399076695,42.1522232484678,41.9709064101071,42.0970398628797,1065157.55373904,0.0,1.0
2013-09-11,53.65,53.66,53.28,53.28,565000,42.294123382837,42.3020067236353,42.0024397733002,42.0024397733002,716701.224083078,0.0,1.0
2013-09-12,53.38,53.61,53.35,53.49,792500,42.0812731812832,42.2625900196439,42.0576231588883,42.1679899300644,1005284.46032892,0.0,1.0
2013-09-13,53.56,53.59,53.32,53.41,536100,42.2231733156524,42.2468233380473,42.0339731364934,42.104923203678,680041.639346792,0.0,1.0
2013-09-16,53.94,54.3,53.9,54.19,1481700,42.5227402659875,42.806540534726,42.4912069027943,42.7198237859448,1879533.1039361,0.0,1.0
2013-09-17,54.07,54.1,53.95,54.01,1105300,42.6252236963653,42.6488737187602,42.5306236067858,42.5779236515756,1402070.55394518,0.0,1.0
2013-09-18,55.17,55.26,53.96,54.2,1204100,43.4923911841774,43.5633412513621,42.5385069475841,42.7277071267431,1527398.13082909,0.0,1.0
2013-09-19,55.02,55.24,54.94,55.16,1380700,43.3741410722031,43.5475745697655,43.3110743458167,43.4845078433791,1751414.83202036,0.0,1.0
2013-09-20,54.67,55.06,54.65,55.0,4902300,43.0982241442628,43.4056744353962,43.0824574626663,43.3583743906065,6218556.47933181,0.0,1.0
2013-09-23,54.54,54.7072,54.32,54.52,1546600,42.995740713885,43.1275501720325,42.8223072163226,42.9799740322885,1961858.60737502,0.0,1.0
2013-09-24,54.43,54.69,54.3,54.44,815500,42.9090239651038,43.1139908258594,42.806540534726,42.9169073059021,1034459.90838894,0.0,1.0
2013-09-25,54.34,54.55,54.25,54.4,1057400,42.8380738979192,43.0036240546833,42.7671238307346,42.885373942709,1341309.51211583,0.0,1.0
2013-09-26,54.53,54.67,54.355,54.37,680900,42.9878573730868,43.0982241442628,42.8498989091166,42.8617239203141,863720.112350737,0.0,1.0
2013-09-27,54.3,54.398,54.2,54.33,576000,42.806540534726,42.8837972745493,42.7277071267431,42.8301905571209,730654.699242217,0.0,1.0
2013-09-30,53.92,54.085,53.69,53.88,898400,42.5069735843909,42.6370487075628,42.3256567460302,42.4754402211978,1139618.37117918,0.0,1.0
2013-10-01,54.36,54.4,53.92,53.92,1159200,42.8538405795158,42.885373942709,42.5069735843909,42.5069735843909,1470442.58222496,0.0,1.0
2013-10-02,54.34,54.35,53.92,54.11,861100,42.8380738979192,42.8459572387175,42.5069735843909,42.6567570595585,1092303.40541228,0.0,1.0
2013-10-03,53.96,54.318,53.76,54.31,1012100,42.5385069475841,42.820730548163,42.3808401316183,42.8144238755243,1283846.56441501,0.0,1.0
2013-10-04,54.25,54.3,53.88,53.96,566700,42.7671238307346,42.806540534726,42.4754402211978,42.5385069475841,718857.670244034,0.0,1.0
2013-10-07,53.79,54.05,53.55,53.55,858300,42.4044901540131,42.6094570147687,42.2152899748541,42.2152899748541,1088751.61173541,0.0,1.0
2013-10-08,53.25,53.88,53.23,53.83,981100,41.9787897509054,42.4754402211978,41.9630230693088,42.4360235172063,1244523.13442107,0.0,1.0
2013-10-09,53.34,53.52,53.03,53.45,867000,42.04973981809,42.1916399524593,41.8053562533429,42.1364565668712,1099787.54208854,0.0,1.0
2013-10-10,54.43,54.49,53.81,53.89,718500,42.9090239651038,42.9563240098936,42.4202568356097,42.4833235619961,911415.627440161,0.0,1.0
2013-10-11,54.52,54.77,54.28,54.34,864900,42.9799740322885,43.1770575522458,42.7907738531295,42.8380738979192,1097123.69683089,0.0,1.0
2013-10-14,54.67,54.99,54.42,54.53,1336100,43.0982241442628,43.3504910498082,42.9011406243055,42.9878573730868,1694839.83273876,0.0,1.0
2013-10-15,54.63,54.94,54.56,54.77,4980600,43.0666907810697,43.3110743458167,43.0115073954816,43.1770575522458,6317879.85251004,0.0,1.0
2013-10-16,55.19,55.22,54.86,54.93,1975300,43.508157865774,43.5318078881689,43.2480076194304,43.3031910050184,2505663.58925894,0.0,1.0
2013-10-17,55.51,55.73,55.18,55.24,1318800,43.7604247713194,43.9338582688818,43.5002745249757,43.5475745697655,1672894.82180666,0.0,1.0
2013-10-18,56.03,56.08,55.76,55.95,797300,44.1703584928306,44.209775196822,43.9575082912767,44.1072917664442,1011373.24948927,0.0,1.0
2013-10-21,56.07,56.13,55.97,56.07,2871200,44.2018918560237,44.2491919008135,44.1230584480408,44.2018918560237,3642110.71608377,0.0,1.0
2013-10-22,56.49,56.66,56.26,56.29,691200,44.532992169552,44.667008963123,44.3516753311913,44.3753253535862,876785.63909066,0.0,1.0
2013-10-23,56.02,56.17,55.88,56.16,647500,44.1624751520323,44.2807252640067,44.0521083808562,44.2728419232084,821352.287776623,0.0,1.0
2013-10-24,56.22,56.32,56.1,56.1,502900,44.3201419679981,44.398975375981,44.2255418784186,44.2255418784186,637927.514321026,0.0,1.0
2013-10-25,56.33,56.33,56.12,56.3,1269400,44.4068587167793,44.4068587167793,44.2413085600152,44.3832086943845,1610231.03336471,0.0,1.0
2013-10-28,56.31,56.46,56.22,56.26,419800,44.3910920351827,44.5093421471571,44.3201419679981,44.3516753311913,532515.351982435,0.0,1.0
2013-10-29,56.57,56.58,56.39,56.39,736300,44.5960588959383,44.6039422367366,44.4541587615691,44.4541587615691,933994.887243133,0.0,1.0
2013-10-30,56.35,56.7,56.11,56.56,489000,44.4226253983759,44.6985423263161,44.2334252192169,44.58817555514,620295.39571084,0.0,1.0
2013-10-31,56.05,56.43,56.04,56.31,718800,44.1861251744271,44.4856921247622,44.1782418336289,44.3910920351827,911796.176762684,0.0,1.0
2013-11-01,55.9,56.15,55.78,55.89,1841400,44.0678750624528,44.2649585824101,43.9732749728733,44.0599917216545,2335811.74163996,0.0,1.0
2013-11-04,56.3,56.31,56.06,56.12,767800,44.3832086943845,44.3910920351827,44.1940085152254,44.2413085600152,973952.566107939,0.0,1.0
2013-11-05,55.88,56.06,55.7,55.96,1185800,44.0521083808562,44.1940085152254,43.9102082464869,44.1151751072425,1504184.62215524,0.0,1.0
2013-11-06,56.25,56.4,56.15,56.2,572000,44.343791990393,44.4620421023674,44.2649585824101,44.3043752864015,725580.708275257,0.0,1.0
2013-11-07,55.62,56.29,55.36,56.05,1791700,43.8471415201006,44.3753253535862,43.642174659345,44.1861251744271,2272767.40387548,0.0,1.0
2013-11-08,55.76,55.94,55.3,55.35,790300,43.9575082912767,44.0994084256459,43.5948746145552,43.6342913185467,1002493.76529709,0.0,1.0
2013-11-11,55.96,56.02,55.86,55.95,588600,44.1151751072425,44.1624751520323,44.0363416992596,44.1072917664442,746637.77078814,0.0,1.0
2013-11-12,55.76,55.96,55.65,55.83,559600,43.9575082912767,44.1151751072425,43.8707915424955,44.0126916768647,709851.336277681,0.0,1.0
2013-11-13,55.89,56.14,55.41,55.57,586500,44.0599917216545,44.2570752416118,43.6815913633365,43.8077248161091,743973.925530486,0.0,1.0
2013-11-14,56.42,56.46,56.09,56.11,721500,44.477808783964,44.5093421471571,44.2176585376203,44.2334252192169,915221.12066538,0.0,1.0
2013-11-15,56.83,56.84,56.6,56.6,523500,44.8010257566939,44.8089090974922,44.6197089183332,44.6197089183332,664058.567800869,0.0,1.0
2013-11-18,56.77,57.11,56.67,56.89,783300,44.7537257119042,45.0217592990461,44.6748923039213,44.8483258014837,993614.281104909,0.0,1.0
2013-11-19,56.62,56.825,56.51,56.65,1107000,44.6354755999298,44.7970840862948,44.5487588511486,44.6591256223247,1404227.00010613,0.0,1.0
2013-11-20,56.27,56.81,56.16,56.5,766200,44.3595586719896,44.7852590750974,44.2728419232084,44.5408755103503,971922.969721156,0.0,1.0
2013-11-21,56.64,56.67,56.38,56.45,1949000,44.6512422815264,44.6748923039213,44.4462754207708,44.5014588063588,2472302.09865118,0.0,1.0
2013-11-22,56.89,56.91,56.55,56.55,1686700,44.8483258014837,44.8640924830803,44.5802922143418,44.5802922143418,2139575.14099279,0.0,1.0
2013-11-25,56.72,56.95,56.66,56.76,825000,44.7143090079127,44.8956258462734,44.667008963123,44.7458423711059,1046510.63693547,0.0,1.0
2013-11-26,56.66,56.81,56.59,56.62,1442500,44.667008963123,44.7852590750974,44.6118255775349,44.6354755999298,1829807.99245989,0.0,1.0
2013-11-27,56.82,56.92,56.75,56.79,638100,44.7931424158956,44.8719758238786,44.7379590303076,44.7694923935008,809428.409004269,0.0,1.0
2013-11-29,56.92,57.19,56.91,56.99,1040900,44.8719758238786,45.0848260254324,44.8640924830803,44.9271592094666,1320379.29937712,0.0,1.0
2013-12-02,56.59,56.96,56.57,56.87,1374100,44.6118255775349,44.9035091870717,44.5960588959383,44.8325591198871,1743042.74692488,0.0,1.0
2013-12-03,56.31,56.5,56.14,56.43,987300,44.3910920351827,44.5408755103503,44.2570752416118,44.4856921247622,1252387.82041986,0.0,1.0
2013-12-04,56.15,56.3,55.74,56.02,1026300,44.2649585824101,44.3832086943845,43.9417416096801,44.1624751520323,1301859.23234772,0.0,1.0
2013-12-05,55.89,56.15,55.85,56.11,887600,44.0599917216545,44.2649585824101,44.0284583584613,44.2334252192169,1125918.59556839,0.0,1.0
2013-12-06,56.55,56.62,56.3,56.5,465300,44.5802922143418,44.6354755999298,44.3832086943845,44.5408755103503,590231.999231602,0.0,1.0
2013-12-09,56.64,56.725,56.56,56.62,1096800,44.6512422815264,44.7182506783119,44.58817555514,44.6354755999298,1391288.32314039,0.0,1.0
2013-12-10,56.53,56.64,56.43,56.43,3442800,44.5645255327452,44.6512422815264,44.4856921247622,44.4856921247622,4367184.02526233,0.0,1.0
2013-12-11,55.88,56.53,55.8266,56.53,733200,44.0521083808562,44.5645255327452,44.0100113409933,44.5645255327452,930062.544243738,0.0,1.0
2013-12-12,55.49,55.775,55.37,55.62,9388300,43.7446580897228,43.9693333024741,43.6500580001433,43.8471415201006,11909037.3487773,0.0,1.0
2013-12-13,55.47,55.6,55.34,55.58,6322800,43.7288914081262,43.831374838504,43.6264079777484,43.8156081569074,8020457.52147342,0.0,1.0
2013-12-16,55.91,56.01,55.75,55.78,4815600,44.0757584032511,44.154591811234,43.9496249504784,43.9732749728733,6108577.72512294,0.0,1.0
2013-12-17,55.69,55.89,55.59,55.89,1157800,43.9023249056886,44.0599917216545,43.8234914977057,44.0599917216545,1468666.68538653,0.0,1.0
2013-12-18,56.13,56.15,54.96,55.45,1249200,44.610552417996,44.6264478580167,43.6806691767871,44.0701074572934,1571771.52488509,0.458385,1.0
2013-12-19,56.06,56.09,55.765,55.91,1389200,44.5549183779237,44.5787615379547,44.3204606376189,44.4357025777687,1747922.67240664,0.0,1.0
2013-12-20,56.31,56.41,56.09,56.12,1439900,44.753611378182,44.8330885782853,44.5787615379547,44.6026046979857,1811714.55225908,0.0,1.0
2013-12-23,56.68,56.75,56.56,56.71,582200,45.0476770185643,45.1033110586366,44.9523043784403,45.0715201785953,732537.129193165,0.0,1.0
2013-12-24,56.86,56.87,56.68,56.74,404400,45.1907359787503,45.1986836987606,45.0476770185643,45.0953633386263,508825.171840803,0.0,1.0
2013-12-26,57.09,57.1299,56.875,56.94,309400,45.3735335389879,45.4052449418291,45.2026575587658,45.2543177388329,389294.036022613,0.0,1.0
2013-12-27,57.27,57.34,57.2,57.32,666400,45.5165924991739,45.5722265392462,45.4609584591016,45.5563310992256,838479.462202551,0.0,1.0
2013-12-30,57.38,57.42,57.28,57.34,652000,45.6040174192876,45.6358082993289,45.5245402191842,45.5722265392462,820361.058457477,0.0,1.0
2013-12-31,57.62,57.68,57.46,57.52,1597400,45.7947626995355,45.8424490195975,45.6675991793702,45.7152854994322,2009884.59322082,0.0,1.0
2014-01-02,56.8,57.19,56.66,57.19,1530400,45.1430496586883,45.4530107390912,45.0317815785436,45.4530107390912,1925583.68690694,0.0,1.0
2014-01-03,56.77,56.95,56.675,56.82,834700,45.1192064986573,45.2622654588433,45.0437031585591,45.1589450987089,1050238.30597309,0.0,1.0
2014-01-06,56.59,56.87,56.5695,56.85,1400600,44.9761475384713,45.1986836987606,44.9598547124501,45.1827882587399,1762266.40870482,0.0,1.0
2014-01-07,56.89,56.95,56.77,56.77,2486000,45.2145791387813,45.2622654588433,45.1192064986573,45.1192064986573,3127941.09098971,0.0,1.0
2014-01-08,56.87,56.97,56.73,56.79,510500,45.1986836987606,45.2781608988639,45.0874156186159,45.1351019386779,642322.577212489,0.0,1.0
2014-01-09,56.82,57.01,56.53,57.01,793600,45.1589450987089,45.3099517789053,44.9284612184093,45.3099517789053,998525.361950698,0.0,1.0
2014-01-10,57.19,57.202,56.9,57.07,1145500,45.4530107390912,45.4625480031036,45.2225268587916,45.3576380989673,1441293.85347092,0.0,1.0
2014-01-13,56.64,57.15,56.53,57.14,953200,45.015886138523,45.4212198590499,44.9284612184093,45.4132721390396,1199337.67012526,0.0,1.0
2014-01-14,57.14,57.17,56.65,56.79,1177500,45.4132721390396,45.4371152990706,45.0238338585333,45.1351019386779,1481556.97290442,0.0,1.0
2014-01-15,57.38,57.43,57.13,57.16,670300,45.6040174192876,45.6437560193392,45.4053244190292,45.4291675790602,843386.529883508,0.0,1.0
2014-01-16,57.33,57.35,57.13,57.35,1225800,45.5642788192359,45.5801742592566,45.4053244190292,45.5801742592566,1542329.11879935,0.0,1.0
2014-01-17,57.13,57.3301,57.045,57.33,907000,45.4053244190292,45.564358296436,45.3377687989414,45.5642788192359,1141207.79144315,0.0,1.0
2014-01-21,57.28,57.46,57.03,57.36,2054800,45.5245402191842,45.6675991793702,45.3258472189259,45.5881219792669,2585395.55662335,0.0,1.0
2014-01-22,57.36,57.42,57.1999,57.32,1396200,45.5881219792669,45.6358082993289,45.4608789819015,45.5563310992256,1756730.22978272,0.0,1.0
2014-01-23,56.85,57.16,56.59,57.16,2046500,45.1827882587399,45.4291675790602,44.9761475384713,45.4291675790602,2574952.31002029,0.0,1.0
2014-01-24,55.5,56.36,55.48,56.36,1650100,44.1098460573451,44.7933499782336,44.0939506173244,44.7933499782336,2076192.91803786,0.0,1.0
2014-01-27,55.21,55.62,54.91,55.62,1306000,43.8793621770454,44.205218697469,43.6409305767354,44.205218697469,1643238.56187955,0.0,1.0
2014-01-28,55.62,55.661,55.32,55.37,985700,44.205218697469,44.2378043495114,43.9667870971591,44.0065256972107,1240229.9007999,0.0,1.0
2014-01-29,55.03,55.375,54.91,55.12,2419300,43.7363032168594,44.0104995572159,43.6409305767354,43.8078326969524,3044017.65142052,0.0,1.0
2014-01-30,55.48,55.6,55.21,55.39,1044400,44.0939506173244,44.1893232574484,43.8793621770454,44.0224211372314,1314087.56051072,0.0,1.0
2014-01-31,54.95,55.278,54.57,54.75,1262500,43.6727214567768,43.9334066731157,43.3707080963841,43.5137670565701,1588505.88389964,0.0,1.0
2014-02-03,53.78,54.97,53.725,54.97,1622900,42.7428382155679,43.6886168967974,42.699125755511,43.6886168967974,2041969.26651939,0.0,1.0
2014-02-04,54.29,54.35,53.97,54.22,1608700,43.1481719360948,43.1958582561568,42.8938448957642,43.0925378960225,2024102.50727078,0.0,1.0
2014-02-05,54.25,54.35,53.89,54.09,1216200,43.1163810560535,43.1958582561568,42.8302631356815,42.9892175358882,1530250.1829693,0.0,1.0
2014-02-06,55.15,55.15,54.41,54.43,1346100,43.8316758569834,43.8316758569834,43.2435445762188,43.2594400162395,1693693.28341965,0.0,1.0
2014-02-07,55.79,55.845,55.26,55.48,1431600,44.3403299376447,44.3840423977015,43.9191007770971,44.0939506173244,1801271.30565602,0.0,1.0
2014-02-10,55.72,55.73,55.55,55.73,658200,44.2846958975724,44.2926436175827,44.1495846573967,44.2926436175827,828162.037847717,0.0,1.0
2014-02-11,56.48,56.6,55.82,55.82,1189300,44.8887226183576,44.9840952584816,44.3641730976757,44.3641730976757,1496403.99819552,0.0,1.0
2014-02-12,56.57,56.78,56.44,56.61,794700,44.9602520984506,45.1271542186676,44.8569317383163,44.992042978492,999909.406681224,0.0,1.0
2014-02-13,56.81,56.84,56.09,56.21,527300,45.1509973786986,45.1748405387296,44.5787615379547,44.6741341780787,663460.714915074,0.0,1.0
2014-02-14,57.04,57.15,56.68,56.68,3758300,45.3337949389363,45.4212198590499,45.0476770185643,45.0476770185643,4728777.55521585,0.0,1.0
2014-02-18,57.26,57.36,57.08,57.25,505700,45.5086447791636,45.5881219792669,45.3655858189776,45.5006970591532,636283.109297464,0.0,1.0
2014-02-19,56.91,57.4,56.86,57.2,1450100,45.2304745788019,45.6199128593082,45.1907359787503,45.4609584591016,1824548.42157851,0.0,1.0
2014-02-20,57.17,57.25,56.74,56.78,1185400,45.4371152990706,45.5006970591532,45.0953633386263,45.1271542186676,1491496.93051456,0.0,1.0
2014-02-21,57.21,57.46,57.2,57.24,1127900,45.4689061791119,45.6675991793702,45.4609584591016,45.4927493391429,1419149.1377825,0.0,1.0
2014-02-24,57.61,57.92,57.3799,57.46,1555400,45.7868149795252,46.0331942998455,45.6039379420874,45.6675991793702,1957039.24896436,0.0,1.0
2014-02-25,57.44,57.755,57.38,57.6,1284900,45.6517037393495,45.902056919675,45.6040174192876,45.7788672595149,1616690.06750309,0.0,1.0
2014-02-26,57.37,57.615,57.24,57.56,1051300,45.5960696992772,45.7907888395304,45.4927493391429,45.7470763794735,1322769.29563857,0.0,1.0
2014-02-27,57.69,57.72,57.22,57.22,1176000,45.8503967396079,45.8742398996389,45.4768538991222,45.4768538991222,1479669.63918097,0.0,1.0
2014-02-28,57.81,58.085,57.52,57.69,1432900,45.9457693797318,46.164331680016,45.7152854994322,45.8503967396079,1802906.99488301,0.0,1.0
2014-03-03,57.02,57.27,56.76,57.16,1470900,45.3178994989156,45.5165924991739,45.1112587786469,45.4291675790602,1850719.44921028,0.0,1.0
2014-03-04,57.97,58.04,57.77,57.77,600000,46.0729328998972,46.1285669399695,45.9139784996905,45.9139784996905,754933.489378047,0.0,1.0
2014-03-05,57.92,58.06,57.87,57.9599,3054800,46.0331942998455,46.1444623799902,45.9934556997938,46.0649057026867,3843618.0389201,0.0,1.0
2014-03-06,58.3,58.45,58.21,58.21,862100,46.3352076602381,46.4544234603931,46.2636781801451,46.2636781801451,1084713.60198803,0.0,1.0
2014-03-07,58.1,58.48,57.89,58.48,743300,46.1762532600315,46.4782666204241,46.0093511398145,46.4782666204241,935236.771091171,0.0,1.0
2014-03-10,57.9,57.94,57.58,57.8,960800,46.0172988598248,46.0490897398662,45.7629718194942,45.9378216597215,1208900.16099071,0.0,1.0
2014-03-11,57.58,58.08,57.47,58.03,645400,45.7629718194942,46.1603578200108,45.6755468993805,46.1206192199592,812056.790074319,0.0,1.0
2014-03-12,57.5,57.51,57.08,57.26,516000,45.6993900594115,45.7073377794219,45.3655858189776,45.5086447791636,649242.800865121,0.0,1.0
2014-03-13,56.69,57.7,56.55,57.58,847400,45.0556247385746,45.8583444596182,44.94435665843,45.7629718194942,1066217.73149826,0.0,1.0
2014-03-14,56.51,56.87,56.45,56.45,3722900,44.9125657783886,45.1986836987606,44.8648794583266,44.8648794583266,4684236.47934256,0.0,1.0
2014-03-17,57.14,57.24,56.81,56.86,677200,45.4132721390396,45.4927493391429,45.1509973786986,45.1907359787503,852068.265011356,0.0,1.0
2014-03-18,57.52,57.585,57.17,57.17,726300,45.7152854994322,45.7669456794994,45.4371152990706,45.4371152990706,913846.988892126,0.0,1.0
2014-03-19,56.98,57.58,56.66,57.46,665600,45.2861086188743,45.7629718194942,45.0317815785436,45.6675991793702,837472.884216713,0.0,1.0
2014-03-20,57.11,57.16,56.59,56.74,766700,45.3894289790086,45.4291675790602,44.9761475384713,45.0953633386263,964679.177176914,0.0,1.0
2014-03-21,56.98,57.55,56.92,57.29,724800,45.2861086188743,45.7391286594632,45.2384222988123,45.5324879391946,911959.65516868,0.0,1.0
2014-03-24,56.91,57.2801,56.67,57.12,1835200,45.2304745788019,45.5246196963843,45.039729298554,45.3973766990189,2309089.89951099,0.0,1.0
2014-03-25,57.35,57.44,57.05,57.36,1268500,45.5801742592566,45.6517037393495,45.3417426589466,45.5881219792669,1596055.21879342,0.0,1.0
2014-03-26,57.16,57.74,57.16,57.65,764200,45.4291675790602,45.8901353396595,45.4291675790602,45.8186058595665,961533.620971174,0.0,1.0
2014-03-27,57.32,57.43,57.06,57.25,2952600,45.5563310992256,45.6437560193392,45.3496903789569,45.5006970591532,3715027.70122937,0.0,1.0
2014-03-28,57.72,57.915,57.58,57.58,1341200,45.8742398996389,46.0292204398403,45.7629718194942,45.7629718194942,1687527.99325639,0.0,1.0
2014-03-31,58.14,58.24,58.02,58.12,1227500,46.2080441400728,46.2875213401761,46.1126714999488,46.1921487000522,1544468.09701926,0.0,1.0
2014-04-01,58.56,58.57,58.3,58.3,1410900,46.5418483805068,46.5497961005171,46.3352076602381,46.3352076602381,1775226.10027248,0.0,1.0
2014-04-02,58.7,58.75,58.52,58.64,1377600,46.6531164606514,46.6928550607031,46.5100575004655,46.6054301405894,1733327.291612,0.0,1.0
2014-04-03,58.58,58.78,58.37,58.78,667300,46.5577438205274,46.7166982207341,46.3908417003105,46.7166982207341,839611.862436619,0.0,1.0
2014-04-04,58.15,58.92,58.06,58.74,1196300,46.2159918600832,46.8279663008787,46.1444623799902,46.6849073406928,1505211.55557159,0.0,1.0
2014-04-07,57.74,58.165,57.6,57.94,942400,45.8901353396595,46.2279134400986,45.7788672595149,46.0490897398662,1185748.86731645,0.0,1.0
2014-04-08,57.94,58.07,57.59,57.68,689700,46.0490897398662,46.1524101000005,45.7709195395045,45.8424490195975,867796.046040065,0.0,1.0
2014-04-09,58.6,58.63,58.03,58.21,1510500,46.5736392605481,46.5974824205791,46.1206192199592,46.2636781801451,1900545.05950923,0.0,1.0
2014-04-10,57.48,58.54,57.43,58.43,1258900,45.6834946193909,46.5259529404861,45.6437560193392,46.4385280203725,1583976.28296337,0.0,1.0
2014-04-11,57.04,57.52,57.0,57.31,1910000,45.3337949389363,45.7152854994322,45.3020040588949,45.5483833792152,2403204.94118678,0.0,1.0
2014-04-14,57.43,57.52,57.04,57.32,764100,45.6437560193392,45.7152854994322,45.3337949389363,45.5563310992256,961407.798722944,0.0,1.0
2014-04-15,57.42,57.55,56.71,57.33,772100,45.6358082993289,45.7391286594632,45.0715201785953,45.5642788192359,971473.578581317,0.0,1.0
2014-04-16,58.12,58.12,57.71,57.71,1604600,46.1921487000522,46.1921487000522,45.8662921796285,45.8662921796285,2018943.79509336,0.0,1.0
2014-04-17,58.295,58.42,58.03,58.15,292500,46.331233800233,46.4305803003621,46.1206192199592,46.2159918600832,368030.076071798,0.0,1.0
2014-04-21,58.43,58.44,58.23,58.3,199300,46.4385280203725,46.4464757403828,46.2795736201658,46.3352076602381,250763.740721741,0.0,1.0
2014-04-22,58.65,58.74,58.48,58.57,2662800,46.6133778605998,46.6849073406928,46.4782666204241,46.5497961005171,3350394.82585977,0.0,1.0
2014-04-23,58.48,58.64,58.41,58.64,418900,46.4782666204241,46.6054301405894,46.4226325803518,46.6054301405894,527069.397834107,0.0,1.0
2014-04-24,58.52,58.64,58.22,58.57,1221500,46.5100575004655,46.6054301405894,46.2716259001555,46.5497961005171,1536918.76212547,0.0,1.0
2014-04-25,58.09,58.36,57.97,58.26,661700,46.1683055400212,46.3828939803001,46.0729328998972,46.3034167801968,832565.816535756,0.0,1.0
2014-04-28,58.26,58.44,57.78,58.19,833600,46.3034167801968,46.4464757403828,45.9219262197009,46.2477827401245,1048854.26124257,0.0,1.0
2014-04-29,58.64,58.725,58.46,58.62,601100,46.6054301405894,46.6729857606773,46.4623711804035,46.5895347005688,756317.534108574,0.0,1.0
2014-04-30,58.83,58.86,58.47,58.62,721700,46.7564368207858,46.7802799808168,46.4703189004138,46.5895347005688,908059.16547356,0.0,1.0
2014-05-01,58.8,58.96,58.7,58.78,3009900,46.7325936607548,46.8597571809201,46.6531164606514,46.7166982207341,3787123.84946497,0.0,1.0
2014-05-02,58.77,59.01,58.67,58.86,1389500,46.7087505007238,46.8994957809717,46.6292733006204,46.7802799808168,1748300.13915133,0.0,1.0
2014-05-05,58.77,58.78,58.31,58.52,3007300,46.7087505007238,46.7166982207341,46.3431553802485,46.5100575004655,3783852.471011,0.0,1.0
2014-05-06,58.5,58.785,58.49,58.69,501700,46.4941620604448,46.7206720807393,46.4862143404345,46.6451687406411,631250.219368277,0.0,1.0
2014-05-07,58.73,58.74,58.27,58.63,766800,46.6769596206824,46.6849073406928,46.3113645002071,46.5974824205791,964804.999425145,0.0,1.0
2014-05-08,58.69,59.07,58.59,58.81,775800,46.6451687406411,46.9471821010337,46.5656915405378,46.7405413807651,976129.001765815,0.0,1.0
2014-05-09,58.75,58.76,58.44,58.64,453800,46.6928550607031,46.7008027807134,46.4464757403828,46.6054301405894,570981.362466263,0.0,1.0
2014-05-12,59.24,59.26,58.89,58.89,409400,47.0822933412094,47.09818878123,46.8041231408478,46.8041231408478,515116.284252287,0.0,1.0
2014-05-13,59.32,59.4,59.28,59.36,2999700,47.145875101292,47.2094568613747,47.1140842212507,47.1776659813334,3774289.98014555,0.0,1.0
2014-05-14,59.18,59.4,59.11,59.4,660900,47.0346070211474,47.2094568613747,46.9789729810751,47.2094568613747,831559.238549919,0.0,1.0
2014-05-15,58.81,59.21,58.52,59.21,2746400,46.7405413807651,47.0584501811784,46.5100575004655,47.0584501811784,3455582.22537978,0.0,1.0
2014-05-16,59.04,59.04,58.69,58.98,289600,46.9233389410027,46.9233389410027,46.6451687406411,46.8756526209407,364381.230873138,0.0,1.0
2014-05-19,59.11,59.13,58.8,58.92,224800,46.9789729810751,46.9948684210957,46.7325936607548,46.8279663008787,282848.414020308,0.0,1.0
2014-05-20,58.66,59.1,58.54,59.0,1445600,46.6213255806101,46.9710252610647,46.5259529404861,46.8915480609614,1818886.42040818,0.0,1.0
2014-05-21,59.14,59.16,58.83,58.83,415000,47.0028161411061,47.0187115811267,46.7564368207858,46.7564368207858,522162.330153149,0.0,1.0
2014-05-22,59.3,59.37,59.13,59.22,1150900,47.1299796612714,47.1856137013437,46.9948684210957,47.0663979011887,1448088.25487532,0.0,1.0
2014-05-23,59.49,59.51,59.22,59.22,324200,47.2809863414677,47.2968817814884,47.0663979011887,47.0663979011887,407915.728760605,0.0,1.0
2014-05-27,59.79,59.79,59.59,59.65,952100,47.5194179417777,47.5194179417777,47.360463541571,47.408149861633,1197953.62539473,0.0,1.0
2014-05-28,59.68,59.77,59.57,59.77,367700,47.431993021664,47.503522501757,47.3445681015504,47.503522501757,462648.406740513,0.0,1.0
2014-05-29,60.01,60.02,59.74,59.92,747400,47.694267782005,47.7022155020153,47.479679341726,47.622738301912,940395.483268587,0.0,1.0
2014-05-30,60.01,60.03,59.87,60.0,1183000,47.694267782005,47.7101632220256,47.5829997018603,47.6863200619946,1488477.19655705,0.0,1.0
2014-06-02,60.11,60.14,59.91,60.05,1832000,47.7737449821083,47.7975881421393,47.6147905819017,47.7260586620463,2305063.58756764,0.0,1.0
2014-06-03,60.25,60.25,59.89,60.01,798400,47.885013062253,47.885013062253,47.598895141881,47.694267782005,1004564.82986572,0.0,1.0
2014-06-04,60.13,60.16,59.84,59.84,334800,47.789640422129,47.81348358216,47.5591565418293,47.5591565418293,421252.88707295,0.0,1.0
2014-06-05,60.52,60.58,60.06,60.33,520300,48.0996015025319,48.1472878225939,47.7340063820566,47.9485948223356,654653.157538997,0.0,1.0
2014-06-06,60.84,60.85,60.64,60.64,343900,48.3539285428626,48.3618762628729,48.1949741426559,48.1949741426559,432702.711661851,0.0,1.0
2014-06-09,60.88,60.96,60.71,60.81,241700,48.3857194229039,48.4493011829866,48.2506081827283,48.3300853828316,304112.373971123,0.0,1.0
2014-06-10,60.92,60.92,60.67,60.83,296900,48.4175103029452,48.4175103029452,48.2188173026869,48.3459808228522,373566.254993904,0.0,1.0
2014-06-11,60.6,60.74,60.51,60.74,1150600,48.1631832626146,48.2744513427593,48.0916537825216,48.2744513427593,1447710.78813064,0.0,1.0
2014-06-12,60.38,60.71,60.26,60.56,1449800,47.9883334223873,48.2506081827283,47.8929607822633,48.1313923825733,1824170.95483382,0.0,1.0
2014-06-13,60.52,60.55,60.32,60.32,637700,48.0996015025319,48.1234446625629,47.9406471023253,47.9406471023253,802368.476960635,0.0,1.0
2014-06-16,60.5,60.6,60.3,60.3,245600,48.0837060625113,48.1631832626146,47.9247516623046,47.9247516623046,309019.441652081,0.0,1.0
2014-06-17,60.54,60.58,60.27,60.27,420200,48.1154969425526,48.1472878225939,47.9009085022736,47.9009085022736,528705.087061092,0.0,1.0
2014-06-18,61.04,61.07,60.49,60.53,619300,48.5128829430692,48.5367261031002,48.0757583425009,48.1075492225423,779217.183286375,0.0,1.0
2014-06-19,61.18,61.28,61.04,61.28,975400,48.6241510232139,48.7036282233172,48.5128829430692,48.7036282233172,1227270.20923225,0.0,1.0
2014-06-20,61.2,61.23,61.105,61.14,1231200,48.6400464632345,48.6638896232655,48.5645431231364,48.5923601431725,1549123.52020375,0.0,1.0
2014-06-23,61.15,61.2625,60.96,61.16,657700,48.6003078631829,48.6897197132991,48.4493011829866,48.6082555831932,827532.926606569,0.0,1.0
2014-06-24,60.73,61.23,60.69,61.0,1001500,48.2665036227489,48.6638896232655,48.2347127427076,48.4810920630279,1260109.81602019,0.0,1.0
2014-06-25,60.04,60.12,59.74,59.83,391900,48.382694520668,48.4471618018414,48.1409422162676,48.2134679075877,486324.216398255,0.836194,1.0
2014-06-26,60.1,60.11,59.7,60.01,510100,48.4310449815481,48.4391033916947,48.1087085756809,48.3585192902279,633003.273245087,0.0,1.0
2014-06-27,60.22,60.22,59.91,59.91,664600,48.5277459033082,48.5277459033082,48.2779351887611,48.2779351887611,824728.436382446,0.0,1.0
2014-06-30,60.26,60.32,60.11,60.11,1314100,48.5599795438949,48.608330004775,48.4391033916947,48.4391033916947,1630718.68529969,0.0,1.0
2014-07-01,60.72,60.85,60.43,60.43,3003100,48.9306664106422,49.0354257425491,48.6969725163885,48.6969725163885,3726665.61435468,0.0,1.0
2014-07-02,60.84,60.84,60.69,60.84,1883900,49.0273673324024,49.0273673324024,48.9064911802022,49.0273673324024,2337806.05070853,0.0,1.0
2014-07-03,61.14,61.16,60.8,60.8,1063600,49.2691196368028,49.2852364570962,48.9951336918157,48.9951336918157,1319863.32370805,0.0,1.0
2014-07-07,60.86,60.94,60.76,60.94,1462000,49.0434841526958,49.1079514338692,48.9629000512289,49.1079514338692,1814253.64729331,0.0,1.0
2014-07-08,60.36,60.7,60.23,60.64,1163800,48.6405636453617,48.9145495903489,48.5358043134549,48.8661991294688,1444205.4683447,0.0,1.0
2014-07-09,60.61,60.64,60.37,60.47,940700,48.8420238990287,48.8661991294688,48.6486220555084,48.7292061569752,1167351.85089523,0.0,1.0
2014-07-10,60.2,60.3,59.69,60.01,645300,48.5116290830149,48.5922131844817,48.1006501655342,48.3585192902279,800778.302734865,0.0,1.0
2014-07-11,60.23,60.28,60.02,60.22,486100,48.5358043134549,48.5760963641883,48.3665777003746,48.5277459033082,603220.723631517,0.0,1.0
2014-07-14,60.59,60.76,60.58,60.74,516400,48.8259070787354,48.9629000512289,48.8178486685887,48.9467832309356,640821.19251865,0.0,1.0
2014-07-15,60.46,60.73,60.23,60.65,614400,48.7211477468285,48.9387248207889,48.5358043134549,48.8742575396155,762433.270107395,0.0,1.0
2014-07-16,60.78,60.84,60.65,60.83,563800,48.9790168715223,49.0273673324024,48.8742575396155,49.0193089222557,699641.728005451,0.0,1.0
2014-07-17,60.01,60.71,59.95,60.53,391000,48.3585192902279,48.9226080004956,48.3101688293479,48.7775566178553,485207.370787746,0.0,1.0
2014-07-18,60.61,60.687,60.23,60.36,591400,48.8420238990287,48.9040736571582,48.5358043134549,48.6405636453617,733891.660061057,0.0,1.0
2014-07-21,60.46,60.52,60.2,60.41,573900,48.7211477468285,48.7694982077086,48.5116290830149,48.6808556960951,712175.217634496,0.0,1.0
2014-07-22,60.75,60.86,60.69,60.76,2210600,48.9548416410823,49.0434841526958,48.9064911802022,48.9629000512289,2743221.00732325,0.0,1.0
2014-07-23,60.89,60.935,60.79,60.82,433900,49.0676593831358,49.1039222287959,48.987075281669,49.011250512109,538443.678222003,0.0,1.0
2014-07-24,60.92,61.03,60.88,60.92,1574500,49.0918346135758,49.1804771251893,49.0596009729891,49.0918346135758,1953859.34860692,0.0,1.0
2014-07-25,60.66,60.84,60.54,60.84,854600,48.8823159497621,49.0273673324024,48.785615028002,49.0273673324024,1060506.95415654,0.0,1.0
2014-07-28,60.75,60.8,60.429,60.76,556500,48.9548416410823,48.9951336918157,48.6961666753738,48.9629000512289,690582.869164656,0.0,1.0
2014-07-29,60.48,60.88,60.48,60.82,443700,48.7372645671219,49.0596009729891,48.7372645671219,49.011250512109,550604.885980877,0.0,1.0
2014-07-30,60.51,60.73,60.255,60.73,689100,48.7614397975619,48.9387248207889,48.5559503388216,48.9387248207889,855131.455779632,0.0,1.0
2014-07-31,59.39,60.06,59.37,60.06,1120300,47.8588978611338,48.3988113409613,47.8427810408404,48.3988113409613,1390224.59717011,0.0,1.0
2014-08-01,59.14,59.51,58.93,59.14,709700,47.6574376074668,47.9555987828939,47.4882109943865,47.6574376074668,880694.810864612,0.0,1.0
2014-08-04,59.56,59.675,59.05,59.27,899300,47.9958908336273,48.0885625503141,47.5849119161466,47.7621969393736,1115976.95281182,0.0,1.0
2014-08-05,58.86,59.34,58.68,59.32,582000,47.4318021233597,47.8186058104004,47.2867507407195,47.802488990107,722226.828129075,0.0,1.0
2014-08-06,58.81,58.98,58.5216,58.66,605100,47.3915100726263,47.5285030451199,47.1591055239961,47.2706339204261,750892.532132136,0.0,1.0
2014-08-07,58.42,59.0,58.26,58.91,1773100,47.0772320769058,47.5446198654132,46.9482975145589,47.4720941740931,2200309.94665921,0.0,1.0
2014-08-08,58.99,59.02,58.24,58.42,1923400,47.5365614552666,47.5607366857066,46.9321806942655,47.0772320769058,2386823.16361419,0.0,1.0
2014-08-11,59.2,59.41,59.0101,59.24,1228900,47.7057880683468,47.8750146814271,47.5527588596614,47.7380217089336,1524990.63417151,0.0,1.0
2014-08-12,59.18,59.27,59.02,59.17,1475500,47.6896712480535,47.7621969393736,47.5607366857066,47.6816128379068,1831006.33145094,0.0,1.0
2014-08-13,59.52,59.61,59.37,59.4,275200,47.9636571930406,48.0361828843607,47.8427810408404,47.8669562712804,341506.56890227,0.0,1.0
2014-08-14,59.8,59.8,59.62,59.62,264200,48.1892926771476,48.1892926771476,48.0442412945074,48.0442412945074,327856.233662718,0.0,1.0
2014-08-15,59.81,60.105,59.35,59.95,826100,48.1973510872943,48.4350741866214,47.826664220547,48.3101688293479,1025140.17649043,0.0,1.0
2014-08-18,60.24,60.24,60.035,60.14,394900,48.5438627236016,48.5438627236016,48.3786653155946,48.4632786221348,490047.035099951,0.0,1.0
2014-08-19,60.48,60.51,60.3,60.35,5075300,48.7372645671219,48.7614397975619,48.5922131844817,48.6325052352151,6298140.58557301,0.0,1.0
2014-08-20,60.5,60.55,60.29,60.31,1666400,48.7533813874153,48.7936734381487,48.584154774335,48.6002715946283,2067901.69483555,0.0,1.0
2014-08-21,60.66,60.72,60.53,60.58,1014500,48.8823159497621,48.9306664106422,48.7775566178553,48.8178486685887,1258933.19095695,0.0,1.0
2014-08-22,60.45,60.63,60.3,60.54,744100,48.7130893366819,48.8581407193221,48.5922131844817,48.785615028002,923383.131977396,0.0,1.0
2014-08-25,60.82,60.9,60.66,60.66,567000,49.011250512109,49.0757177932825,48.8823159497621,48.8823159497621,703612.734620594,0.0,1.0
2014-08-26,60.89,61.025,60.83,60.83,692800,49.0676593831358,49.176447920116,49.0193089222557,49.0193089222557,859722.93217839,0.0,1.0
2014-08-27,60.99,61.01,60.869,60.93,737200,49.1482434846026,49.164360304896,49.0507367218278,49.0998930237225,914820.648963495,0.0,1.0
2014-08-28,60.81,60.82,60.6,60.64,1099200,49.0031921019624,49.011250512109,48.8339654888821,48.8661991294688,1364040.77230151,0.0,1.0
2014-08-29,60.92,60.92,60.65,60.84,2565100,49.0918346135758,49.0918346135758,48.8742575396155,49.0273673324024,3183134.08390703,0.0,1.0
2014-09-02,60.88,60.99,60.68,60.99,895500,49.0596009729891,49.1482434846026,48.8984327700555,49.1482434846026,1111261.38245633,0.0,1.0
2014-09-03,61.09,61.32,61.03,61.3,1407100,49.2288275860694,49.414171019443,49.1804771251893,49.3980541991497,1746126.06505227,0.0,1.0
2014-09-04,60.89,61.32,60.76,61.17,2042900,49.0676593831358,49.414171019443,48.9629000512289,49.2932948672428,2535115.44189843,0.0,1.0
2014-09-05,61.15,61.15,60.68,60.89,600300,49.2771780469495,49.2771780469495,48.8984327700555,49.0676593831358,744936.022209422,0.0,1.0
2014-09-08,60.72,60.96,60.58,60.96,555500,48.9306664106422,49.1240682541626,48.8178486685887,49.1240682541626,689341.929597425,0.0,1.0
2014-09-09,60.4,60.62,60.26,60.62,528400,48.6727972859485,48.8500823091754,48.5599795438949,48.8500823091754,655712.467325434,0.0,1.0
2014-09-10,60.59,60.62,60.22,60.44,823800,48.8259070787354,48.8500823091754,48.5277459033082,48.7050309265352,1022286.01548579,0.0,1.0
2014-09-11,60.4,60.4299,60.21,60.32,2468900,48.6727972859485,48.696891932287,48.5196874931615,48.608330004775,3063755.6975393,0.0,1.0
2014-09-12,60.1,60.31,59.97,60.3,850200,48.4310449815481,48.6002715946283,48.3262856496412,48.5922131844817,1055046.82006072,0.0,1.0
2014-09-15,60.05,60.13,59.94,60.12,426800,48.3907529308147,48.4552202119881,48.3021104192012,48.4471618018414,529633.007294654,0.0,1.0
2014-09-16,60.43,60.54,59.85,59.91,1052700,48.6969725163885,48.785615028002,48.2295847278811,48.2779351887611,1306337.08242522,0.0,1.0
2014-09-17,60.25,60.5733,60.11,60.43,744500,48.5519211337483,48.8124495337904,48.4391033916947,48.6969725163885,923879.507804288,0.0,1.0
2014-09-18,60.63,60.66,60.45,60.45,459000,48.8581407193221,48.8823159497621,48.7130893366819,48.7130893366819,569591.261359528,0.0,1.0
2014-09-19,60.45,60.79,60.37,60.72,439300,48.7130893366819,48.987075281669,48.6486220555084,48.9306664106422,545144.751885056,0.0,1.0
2014-09-22,59.96,60.33,59.85,60.28,497000,48.3182272394945,48.6163884149217,48.2295847278811,48.5760963641883,616746.964914348,0.0,1.0
2014-09-23,59.58,59.87,59.56,59.72,1246300,48.0120076539207,48.2457015481744,47.9958908336273,48.1248253959742,1546582.98264135,0.0,1.0
2014-09-24,59.95,60.01,59.44,59.68,648327,48.3101688293479,48.3585192902279,47.8991899118672,48.0925917553875,804534.626804877,0.0,1.0
2014-09-25,58.98,59.72,58.98,59.72,817109,47.5285030451199,48.1248253959742,47.5285030451199,48.1248253959742,1013982.88884144,0.0,1.0
2014-09-26,59.39,59.54,59.04,59.07,550600,47.8588978611338,47.979774013334,47.576853506,47.60102873644,683261.325717987,0.0,1.0
2014-09-29,59.05,59.13,58.69,58.77,754141,47.5849119161466,47.6493791973201,47.2948091508661,47.3592764320396,935843.406171974,0.0,1.0
2014-09-30,58.9,59.18,58.74,58.94,1182390,47.4640357639464,47.6896712480535,47.3351012015995,47.4962694045332,1467274.53489955,0.0,1.0
2014-10-01,58.13,58.76,58.0,58.72,1328080,46.8435381826521,47.3512180218929,46.7387788507452,47.3189843813062,1648067.02044959,0.0,1.0
2014-10-02,57.9,58.07,57.33,57.93,1546156,46.6581947492784,46.795187721772,46.1988653709176,46.6823699797185,1918686.1575133,0.0,1.0
2014-10-03,58.23,58.35,57.95,58.01,1051891,46.9241222841189,47.020823205879,46.6984868000118,46.7468372608919,1305333.16231533,0.0,1.0
2014-10-06,58.53,58.7,58.28,58.52,2214501,47.1658745885193,47.3028675610128,46.9644143348523,47.1578161783726,2748061.91257502,0.0,1.0
2014-10-07,57.64,58.29,57.64,58.25,2276111,46.4486760854647,46.9724727449989,46.4486760854647,46.9402391044122,2824516.1993122,0.0,1.0
2014-10-08,58.59,58.67,57.38,57.74,1720024,47.2142250493993,47.2786923305728,46.239157421651,46.5292601869315,2134445.83818881,0.0,1.0
2014-10-09,57.27,58.39,57.22,58.37,3523756,46.1505149100376,47.0530568464657,46.1102228593042,47.0369400261724,4372768.24567147,0.0,1.0
2014-10-10,56.4,57.32,56.4,57.14,1409288,45.4494332272764,46.190806960771,45.4494332272764,46.0457555781307,1748841.24082537,0.0,1.0
2014-10-13,56.01,56.95,55.98,56.68,1308392,45.1351552315558,45.8926457853438,45.1109800011158,45.6750687113834,1623635.40224993,0.0,1.0
2014-10-14,56.09,56.64,55.93,56.25,1734520,45.1996225127293,45.6428350707967,45.0706879503824,45.3285570750762,2152434.4981554,0.0,1.0
2014-10-15,55.69,55.84,54.55,55.49,6117367,44.8772861068621,44.9981622590623,43.9586273501405,44.7161179039285,7591282.75757985,0.0,1.0
2014-10-16,55.53,55.99,54.57,54.72,2372697,44.7483515445152,45.1190384112625,43.9747441704339,44.0956203226341,2944373.58835287,0.0,1.0
2014-10-17,56.31,56.57,56.01,56.22,1354813,45.3769075359563,45.5864261997699,45.1351552315558,45.3043818446361,1681241.0579004,0.0,1.0
2014-10-20,56.71,56.75,56.19,56.24,1408778,45.6992439418235,45.7314775824102,45.2802066141961,45.3204986649295,1748208.36164608,0.0,1.0
2014-10-21,57.55,57.62,56.92,57.05,710896,46.3761503941446,46.4325592651714,45.8684705549038,45.9732298868106,882178.974587022,0.0,1.0
2014-10-22,57.11,57.73,57.09,57.55,1482953,46.0215803476907,46.5212017767848,46.0054635273973,46.3761503941446,1840255.05404552,0.0,1.0
2014-10-23,57.75,58.02,57.53,57.7,1512416,46.5373185970782,46.7548956710386,46.3600335738512,46.4970265463448,1876816.85651488,0.0,1.0
2014-10-24,58.08,58.1,57.66,57.72,929036,46.8032461319187,46.819362952212,46.4647929057581,46.5131433666382,1152877.53178303,0.0,1.0
2014-10-27,57.92,57.99,57.55,57.71,1492633,46.6743115695718,46.7307204405985,46.3761503941446,46.5050849564915,1852267.34905633,0.0,1.0
2014-10-28,58.65,58.66,58.225,58.33,951444,47.2625755102794,47.2706339204261,46.9200930790455,47.0047063855857,1180684.50560557,0.0,1.0
2014-10-29,58.39,58.93,58.145,58.75,3362293,47.0530568464657,47.4882109943865,46.8556257978721,47.3431596117462,4172402.42032748,0.0,1.0
2014-10-30,58.83,58.98,58.19,58.19,1028731,47.4076268929197,47.5285030451199,46.8918886435321,46.8918886435321,1276593.00193823,0.0,1.0
2014-10-31,59.61,59.67,59.31,59.46,1484200,48.0361828843607,48.0845333452408,47.7944305799603,47.9153067321605,1841802.50568586,0.0,1.0
2014-11-03,59.36,59.5,59.24,59.42,1308254,47.8347226306937,47.9475403727472,47.7380217089336,47.8830730915738,1623464.15258965,0.0,1.0
2014-11-04,59.08,59.19,58.77,59.07,1337556,47.6090871465867,47.6977296582002,47.3592764320396,47.60102873644,1659826.16378868,0.0,1.0
2014-11-05,59.32,59.36,59.05,59.34,651137,47.802488990107,47.8347226306937,47.5849119161466,47.8186058104004,808021.6669888,0.0,1.0
2014-11-06,59.26,59.35,59.0001,59.2,594991,47.7541385292269,47.826664220547,47.5447004495147,47.7057880683468,738347.874046987,0.0,1.0
2014-11-07,59.4,59.4,59.09,59.26,744252,47.8669562712804,47.8669562712804,47.6171455567334,47.7541385292269,923571.754791616,0.0,1.0
2014-11-10,59.53,59.61,59.39,59.53,338791,47.9717156031873,48.0361828843607,47.8588978611338,47.9717156031873,420419.156922126,0.0,1.0
2014-11-11,59.73,59.73,59.5,59.6,1422194,48.1328838061209,48.1328838061209,47.9475403727472,48.028124474214,1764856.80688007,0.0,1.0
2014-11-12,59.54,59.59,59.287,59.29,3081143,47.979774013334,48.0200660640674,47.775896236623,47.778313759667,3823512.26100017,0.0,1.0
2014-11-13,59.63,59.815,59.39,59.67,1042160,48.0522997046541,48.2013802923677,47.8588978611338,48.0845333452408,1293257.57938659,0.0,1.0
2014-11-14,59.71,59.71,59.45,59.52,1108460,48.1167669858275,48.1167669858275,47.9072483220138,47.9636571930406,1375531.87269408,0.0,1.0
2014-11-17,59.62,59.66,59.39,59.49,367147,48.0442412945074,48.0764749350941,47.8588978611338,47.9394819626006,455607.239290559,0.0,1.0
2014-11-18,60.06,60.17,59.79,59.83,796916,48.3988113409613,48.4874538525748,48.181234267001,48.2134679075877,988924.596160327,0.0,1.0
2014-11-19,59.96,60.07,59.69,60.0,724392,48.3182272394945,48.406869751108,48.1006501655342,48.3504608800813,898926.694986387,0.0,1.0
2014-11-20,59.92,59.96,59.5,59.66,578239,48.2859935989078,48.3182272394945,47.9475403727472,48.0764749350941,717559.654416715,0.0,1.0
2014-11-21,60.44,60.63,60.23,60.63,669478,48.7050309265352,48.8581407193221,48.5358043134549,48.8581407193221,830781.739591403,0.0,1.0
2014-11-24,60.59,60.63,60.46,60.63,968957,48.8259070787354,48.8581407193221,48.7211477468285,48.8581407193221,1202417.0802465,0.0,1.0
2014-11-25,60.56,60.75,60.4962,60.72,1771482,48.8017318482953,48.9548416410823,48.7503191915595,48.9306664106422,2198302.10643943,0.0,1.0
2014-11-26,60.8,60.82,60.62,60.67,720414,48.9951336918157,49.011250512109,48.8500823091754,48.8903743599088,893990.237387936,0.0,1.0
2014-11-28,60.43,60.56,60.32,60.42,775204,48.6969725163885,48.8017318482953,48.608330004775,48.6889141062418,961981.316276583,0.0,1.0
2014-12-01,60.05,60.27,59.89,60.13,1393196,48.3907529308147,48.5680379540416,48.2618183684678,48.4552202119881,1728872.04130947,0.0,1.0
2014-12-02,60.31,60.34,60.04,60.12,2527158,48.6002715946283,48.6244468250684,48.382694520668,48.4471618018414,3136050.35484711,0.0,1.0
2014-12-03,60.47,60.5,60.2412,60.32,908222,48.7292061569752,48.7533813874153,48.5448297328192,48.608330004775,1127048.61563066,0.0,1.0
2014-12-04,60.33,60.5,60.12,60.4,2324420,48.6163884149217,48.7533813874153,48.4471618018414,48.6727972859485,2884464.74886561,0.0,1.0
2014-12-05,60.39,60.51,60.28,60.49,1440080,48.6647388758018,48.7614397975619,48.5760963641883,48.7453229772686,1787052.25197958,0.0,1.0
2014-12-08,59.83,60.22,59.7,60.22,1268830,48.2134679075877,48.5277459033082,48.1087085756809,48.5277459033082,1574541.35109109,0.0,1.0
2014-12-09,59.64,59.69,59.15,59.34,4709271,48.0603581148008,48.1006501655342,47.6654960176134,47.8186058104004,5843920.71671862,0.0,1.0
2014-12-10,58.74,59.53,58.65,59.39,1562329,47.3351012015995,47.9717156031873,47.2625755102794,47.8588978611338,1938755.87313414,0.0,1.0
2014-12-11,58.78,59.31,58.69,58.75,1327444,47.3673348421863,47.7944305799603,47.2948091508661,47.3431596117462,1647277.78288483,0.0,1.0
2014-12-12,57.79,58.66,57.79,58.5,2015449,46.5695522376649,47.2706339204261,46.5695522376649,47.1416993580792,2501050.40983834,0.0,1.0
2014-12-15,57.16,58.16,56.97,58.05,2925128,46.0618723984241,46.8677134130921,45.9087626056372,46.7790709014786,3629907.07441846,0.0,1.0
2014-12-16,56.99,58.0,56.87,57.03,8379211,45.9248794259305,46.7387788507452,45.8281785041703,45.9571130665172,10398094.4720863,0.0,1.0
2014-12-17,57.46,57.64,56.61,56.61,4797705,46.6971208994919,46.8434049538238,46.0063350873693,46.0063350873693,5903493.06316655,0.488305,1.0
2014-12-18,58.71,58.7299,58.04,58.21,2985207,47.7129823879076,47.7291549028032,47.1684806301168,47.3066377925414,3673245.60735106,0.0,1.0
2014-12-19,58.87,59.135,58.605,58.91,2189086,47.8430126584248,48.058375293969,47.6276500228807,47.8755202260541,2693632.47962828,0.0,1.0
2014-12-22,59.22,59.23,58.99,59.1,2569169,48.1274538751812,48.1355807670885,47.9405353613127,48.0299311722933,3161318.04052198,0.0,1.0
2014-12-23,59.2,59.34,59.085,59.18,2522923,48.1112000913666,48.2249765780691,48.0177408344323,48.0949463075519,3104413.13699015,0.0,1.0
2014-12-24,59.31,59.44,59.23,59.38,925221,48.2005959023472,48.3062454971424,48.1355807670885,48.2574841456984,1138468.44593321,0.0,1.0
2014-12-26,59.55,59.64,59.35,59.47,726850,48.395641308123,48.4687833352889,48.2331034699765,48.3306261728644,894376.359730871,0.0,1.0
2014-12-29,59.42,59.56,59.29,59.41,1271173,48.2899917133277,48.4037682000303,48.1843421185325,48.2818648214204,1564156.40135953,0.0,1.0
2014-12-30,59.03,59.27,59.02,59.27,1773341,47.973042928942,48.1680883347179,47.9649160370347,48.1680883347179,2182065.44423403,0.0,1.0
2014-12-31,58.5,59.25,58.32,59.19,5750186,47.5423176578538,48.1518345509032,47.3960336035219,48.1030731994592,7075504.46784814,0.0,1.0
2015-01-02,58.36,58.88,58.15,58.66,1424115,47.4285411711512,47.8511395503322,47.2578764410974,47.672347928371,1752348.88840632,0.0,1.0
2015-01-05,57.21,58.03,57.1,58.03,2173487,46.4939486018088,47.1603537382095,46.4045527908282,47.1603537382095,2674438.17979277,0.0,1.0
2015-01-06,56.62,57.43,56.4,57.2,5221479,46.0144619792766,46.67274022377,45.8356703573155,46.4858217099015,6424939.64426112,0.0,1.0
2015-01-07,57.36,57.44,56.94,57.08,2697889,46.6158519804187,46.6808671156773,46.274522520311,46.3882990070136,3319705.77530159,0.0,1.0
2015-01-08,58.26,58.36,57.815,57.87,1926882,47.347272252078,47.4285411711512,46.985625562202,47.0303234676923,2370994.99042573,0.0,1.0
2015-01-09,57.9,58.4,57.69,58.4,3150118,47.0547041434143,47.4610487387805,46.8840394133604,47.4610487387805,3876165.74198623,0.0,1.0
2015-01-12,57.57,58.03,57.35,58.03,3101786,46.7865167104725,47.1603537382095,46.6077250885114,47.1603537382095,3816694.05151569,0.0,1.0
2015-01-13,57.61,58.37,57.17,58.0,7197761,46.8190242781018,47.4366680630586,46.4614410341795,47.1359730624875,8856720.48069456,0.0,1.0
2015-01-14,57.34,57.41,56.78,57.06,3270952,46.599598196604,46.6564864399553,46.1444922497938,46.3720452231989,4024849.89009344,0.0,1.0
2015-01-15,57.21,57.86,57.17,57.66,2808515,46.4939486018088,47.022196575785,46.4614410341795,46.8596587376385,3455829.15587748,0.0,1.0
2015-01-16,57.88,57.925,57.11,57.22,2580432,47.0384503595996,47.0750213731826,46.4126796827356,46.5020754937161,3175176.9673152,0.0,1.0
2015-01-20,58.01,58.21,57.6401,58.1,3414885,47.1440999543948,47.3066377925414,46.8434862227429,47.2172419815608,4201956.95838145,0.0,1.0
2015-01-21,58.44,58.5199,57.885,58.1,3439302,47.4935563064098,47.5584901727494,47.0425138055533,47.2172419815608,4232001.65477761,0.0,1.0
2015-01-22,59.12,59.19,58.27,58.59,2468711,48.046184956108,48.1030731994592,47.3553991439853,47.6154596850197,3037706.20816889,0.0,1.0
2015-01-23,58.76,59.11,58.76,58.9,2648435,47.7536168474443,48.0380580642006,47.7536168474443,47.8673933341468,3258853.48322739,0.0,1.0
2015-01-26,59.16,59.225,58.7,58.87,2029705,48.0786925237373,48.1315173211349,47.7048554960003,47.8430126584248,2497516.91439437,0.0,1.0
2015-01-27,58.75,59.02,58.48,58.84,1824899,47.7454899555369,47.9649160370347,47.5260638740391,47.8186319827029,2245506.67193576,0.0,1.0
2015-01-28,57.97,59.02,57.94,59.02,3868145,47.1115923867655,47.9649160370347,47.0872117110436,47.9649160370347,4759685.5527429,0.0,1.0
2015-01-29,58.52,58.585,57.81,58.13,2817767,47.5585714416684,47.6113962390661,46.9815621162483,47.2416226572828,3467213.58193545,0.0,1.0
2015-01-30,57.73,58.36,57.64,57.92,4620430,46.9165469809897,47.4285411711512,46.8434049538238,47.0709579272289,5685359.24027146,0.0,1.0
2015-02-02,58.48,58.54,57.63,57.94,2613132,47.5260638740391,47.5748252254831,46.8352780619165,47.0872117110436,3215413.75202071,0.0,1.0
2015-02-03,59.39,59.4,58.75,58.75,3016297,48.2656110376058,48.2737379295131,47.7454899555369,47.7454899555369,3711501.3148891,0.0,1.0
2015-02-04,59.04,59.425,58.97,59.21,1254322,47.9811698208494,48.2940551592814,47.9242815774981,48.1193269832739,1543421.5371677,0.0,1.0
2015-02-05,59.68,59.7,59.27,59.33,1474722,48.5012909029182,48.5175446867328,48.1680883347179,48.2168496861618,1814619.92704826,0.0,1.0
2015-02-06,59.18,59.64,59.03,59.43,751524,48.0949463075519,48.4687833352889,47.973042928942,48.2981186052351,924737.290184197,0.0,1.0
2015-02-09,58.97,59.18,58.86,58.96,1836213,47.9242815774981,48.0949463075519,47.8348857665175,47.9161546855908,2259428.35334732,0.0,1.0
2015-02-10,59.47,59.51,58.99,59.22,450705,48.3306261728644,48.3631337404937,47.9405353613127,48.1274538751812,554584.711030477,0.0,1.0
2015-02-11,59.32,59.45,59.035,59.26,879961,48.2087227942545,48.3143723890497,47.9771063748957,48.1599614428105,1082776.79835611,0.0,1.0
2015-02-12,60.06,60.09,59.6681,59.7,592330,48.8101127953966,48.8344934711185,48.4916199015485,48.5175446867328,728851.825217564,0.0,1.0
2015-02-13,60.44,60.45,60.19,60.19,629316,49.1189346878749,49.1270615797823,48.9157623901918,48.9157623901918,774362.458829736,0.0,1.0
2015-02-17,60.49,60.59,60.195,60.26,1311674,49.1595691474116,49.2408380664848,48.9198258361455,48.9726506335431,1613992.18170686,0.0,1.0
2015-02-18,60.61,60.68,60.37,60.51,646246,49.2570918502995,49.3139800936507,49.0620464445236,49.1758229312262,795194.531155859,0.0,1.0
2015-02-19,60.6,60.745,60.41,60.5,926027,49.2489649583921,49.3668048910484,49.0945540121529,49.1676960393189,1139460.21499966,0.0,1.0
2015-02-20,61.01,61.06,60.28,60.52,969109,49.5821675265925,49.6228019861291,48.9889044173577,49.1839498231335,1192471.87122849,0.0,1.0
2015-02-23,60.85,60.88,60.69,60.72,1000368,49.4521372560753,49.4765179317972,49.3221069855581,49.34648766128,1230935.53034498,0.0,1.0
2015-02-24,61.13,61.22,60.7449,60.83,1046477,49.6796902294804,49.7528322566463,49.3667236221293,49.4358834722606,1287671.85774518,0.0,1.0
2015-02-25,61.16,61.28,61.02,61.03,1119795,49.7040709052024,49.8015936080903,49.5902944184998,49.5984213104071,1377888.38927541,0.0,1.0
2015-02-26,61.06,61.16,60.89,61.06,500356,49.6228019861291,49.7040709052024,49.4846448237046,49.6228019861291,615679.408199078,0.0,1.0
2015-02-27,60.91,61.205,60.91,61.07,1338222,49.5008986075192,49.7406419187853,49.5008986075192,49.6309288780364,1646659.0367638,0.0,1.0
2015-03-02,61.15,61.16,60.88,60.88,1381526,49.695944013295,49.7040709052024,49.4765179317972,49.4765179317972,1699943.86015485,0.0,1.0
2015-03-03,60.83,61.11,60.64,60.93,1976149,49.4358834722606,49.6634364456657,49.2814725260214,49.5171523913339,2431617.18223265,0.0,1.0
2015-03-04,60.55,60.61,60.2,60.61,1234813,49.2083304988555,49.2570918502995,48.9238892820991,49.2570918502995,1519416.04992551,0.0,1.0
2015-03-05,60.61,60.7453,60.47,60.6,2542234,49.2570918502995,49.3670486978056,49.1433153635969,49.2489649583921,3128174.98865522,0.0,1.0
2015-03-06,59.79,60.33,59.7,60.25,1497926,48.5906867138988,49.0295388768943,48.5175446867328,48.9645237416357,1843172.04791391,0.0,1.0
2015-03-09,59.87,59.97,59.75,59.77,1479893,48.6557018491574,48.7369707682306,48.5581791462695,48.5744329300841,1820982.75315567,0.0,1.0
2015-03-10,58.78,59.3,58.77,59.3,1199526,47.7698706312589,48.1924690104398,47.7617437393516,48.1924690104398,1475996.00644223,0.0,1.0
2015-03-11,58.81,58.99,58.7,58.83,993721,47.7942513069809,47.9405353613127,47.7048554960003,47.8105050907955,1222756.51175362,0.0,1.0
2015-03-12,59.5,59.5107,59.2,59.21,626577,48.3550068485863,48.3637026229272,48.1112000913666,48.1193269832739,770992.166679632,0.0,1.0
2015-03-13,59.12,59.315,58.77,59.28,728951,48.046184956108,48.2046593483008,47.7617437393516,48.1762152266252,896961.603910267,0.0,1.0
2015-03-16,59.83,59.86,59.31,59.47,671984,48.6231942815281,48.6475749572501,48.2005959023472,48.3306261728644,826864.695215505,0.0,1.0
2015-03-17,59.77,59.8499,59.46,59.65,1089818,48.5744329300841,48.6393667964237,48.322499280957,48.4769102271962,1341002.2089966,0.0,1.0
2015-03-18,60.74,60.93,59.6,59.7,797920,49.3627414450947,49.5171523913339,48.4362757676596,48.5175446867328,981826.766122937,0.0,1.0
2015-03-19,60.22,60.47,60.12,60.31,1201408,48.9401430659138,49.1433153635969,48.8588741468405,49.0132850930797,1478311.77490754,0.0,1.0
2015-03-20,61.12,61.29,60.74,60.83,2492387,49.6715633375731,49.8097204999976,49.3627414450947,49.4358834722606,3066839.11687493,0.0,1.0
2015-03-23,61.18,61.37,61.16,61.26,846274,49.720324689017,49.8747356352562,49.7040709052024,49.7853398242756,1041325.52721316,0.0,1.0
2015-03-24,61.0,61.345,61.0,61.2,585381,49.5740406346852,49.8544184054879,49.5740406346852,49.7365784728317,720301.200846965,0.0,1.0
2015-03-25,60.36,61.22,60.33,61.18,1254534,49.0539195526163,49.7528322566463,49.0295388768943,49.720324689017,1543682.3995028,0.0,1.0
2015-03-26,60.06,60.25,59.72,60.08,1060940,48.8101127953966,48.9645237416357,48.5337984705475,48.8263665792112,1305468.32921905,0.0,1.0
2015-03-27,60.12,60.195,59.94,60.04,775199,48.8588741468405,48.9198258361455,48.7125900925087,48.7938590115819,953868.968407528,0.0,1.0
2015-03-30,60.64,60.74,60.24,60.39,565051,49.2814725260214,49.3627414450947,48.9563968497284,49.0783002283383,695285.487297639,0.0,1.0
2015-03-31,60.02,60.37,59.99,60.01,1373680,48.7776052277673,49.0620464445236,48.7532245520453,48.7694783358599,1690289.49279095,0.0,1.0
2015-04-01,60.2,60.38,59.79,60.12,4228032,48.9238892820991,49.070173336431,48.5906867138988,48.8588741468405,5202520.28477077,0.0,1.0
2015-04-02,60.56,60.66,60.2301,60.3,663741,49.2164573907628,49.2977263098361,48.9483512267402,49.0051582011724,816721.826214664,0.0,1.0
2015-04-06,61.06,61.33,60.56,60.56,469594,49.6228019861291,49.8422280676269,49.2164573907628,49.2164573907628,577827.298990794,0.0,1.0
2015-04-07,60.96,61.4,60.96,61.21,1232955,49.5415330670559,49.8991163109782,49.5415330670559,49.744705364739,1517129.8130453,0.0,1.0
2015-04-08,61.35,61.53,61.12,61.35,4484848,49.8584818514415,50.0047659057734,49.6715633375731,49.8584818514415,5518527.93311726,0.0,1.0
2015-04-09,61.59,61.65,61.23,61.35,1020548,50.0535272572174,50.1022886086613,49.7609591485536,49.8584818514415,1255766.67148741,0.0,1.0
2015-04-10,61.86,61.86,61.55,61.56,510191,50.2729533387151,50.2729533387151,50.0210196895881,50.0291465814954,627781.205678549,0.0,1.0
2015-04-13,61.53,61.91,61.49,61.7,660275,50.0047659057734,50.3135877982518,49.9722583381441,50.1429230681979,812456.973132422,0.0,1.0
2015-04-14,61.76,61.79,61.48,61.57,2956357,50.1916844196419,50.2160650953639,49.9641314462368,50.0372734734027,3637746.18108947,0.0,1.0
2015-04-15,62.095,62.22,61.87,61.88,1974056,50.4639352985373,50.5655214473789,50.2810802306225,50.2892071225298,2429041.78191495,0.0,1.0
2015-04-16,62.19,62.36,61.93,62.02,483171,50.5411407716569,50.6792979340814,50.3298415820664,50.4029836092324,594533.562781213,0.0,1.0
2015-04-17,61.42,61.76,61.16,61.6,1030237,49.9153700947928,50.1916844196419,49.7040709052024,50.0616541491247,1267688.81849082,0.0,1.0
2015-04-20,61.75,61.88,61.52,61.58,759945,50.1835575277346,50.2892071225298,49.9966390138661,50.04540036531,935099.185107899,0.0,1.0
2015-04-21,61.93,62.22,61.89,62.16,2212208,50.3298415820664,50.5655214473789,50.2973340144371,50.5167600959349,2722083.70091148,0.0,1.0
2015-04-22,62.2,62.229,61.76,62.02,510671,50.5492676635642,50.5728356500954,50.1916844196419,50.4029836092324,628371.837380648,0.0,1.0
2015-04-23,62.43,62.59,61.91,62.02,995982,50.7361861774327,50.8662164479499,50.3135877982518,50.4029836092324,1225538.63316705,0.0,1.0
2015-04-24,62.65,62.73,62.43,62.6,884075,50.9149777993938,50.9799929346525,50.7361861774327,50.8743433398572,1087839.00423618,0.0,1.0
2015-04-27,62.63,62.98,62.57,62.95,402252,50.8987240155792,51.1831652323356,50.8499626641352,51.1587845566136,494964.132151699,0.0,1.0
2015-04-28,62.75,62.77,62.28,62.61,613470,50.9962467184671,51.0125005022818,50.6142827988228,50.8824702317646,754864.229764185,0.0,1.0
2015-04-29,62.39,62.55,62.145,62.34,794244,50.7036786098034,50.8337088803206,50.5045697580739,50.6630441502668,977303.511671027,0.0,1.0
2015-04-30,61.74,62.14,61.58,62.0,767708,50.1754306358272,50.5005063121203,50.04540036531,50.3867298254177,944651.422406643,0.0,1.0
2015-05-01,62.3,62.31,61.885,61.95,1766291,50.6305365826375,50.6386634745448,50.2932705684835,50.3460953658811,2173390.54110944,0.0,1.0
2015-05-04,62.44,62.53,62.31,62.42,629858,50.74431306934,50.8174550965059,50.6386634745448,50.7280592855254,775029.380460022,0.0,1.0
2015-05-05,61.65,62.31,61.595,62.19,2304913,50.1022886086613,50.6386634745448,50.057590703171,50.5411407716569,2836155.60079296,0.0,1.0
2015-05-06,61.48,62.0099,61.21,61.93,1785381,49.9641314462368,50.394775448406,49.744705364739,50.3298415820664,2196880.45609502,0.0,1.0
2015-05-07,61.49,61.57,61.17,61.36,1015459,49.9722583381441,50.0372734734027,49.7121977971097,49.8666087433489,1249504.74496244,0.0,1.0
2015-05-08,62.47,62.59,62.21,62.3,385032,50.768693745062,50.8662164479499,50.5573945554715,50.6305365826375,473775.219838889,0.0,1.0
2015-05-11,62.1,62.41,62.06,62.27,665901,50.4679987444909,50.719932393618,50.4354911768617,50.6061559069155,819379.668874111,0.0,1.0
2015-05-12,61.97,62.1145,61.67,61.88,586807,50.3623491496957,50.4797827377566,50.118542392476,50.2892071225298,722055.869195286,0.0,1.0
2015-05-13,62.13,62.49,62.07,62.39,1328977,50.4923794202129,50.7849475288766,50.443618068769,50.7036786098034,1635283.22408482,0.0,1.0
2015-05-14,62.79,62.81,62.49,62.56,1947310,51.0287542860964,51.0450080699111,50.7849475288766,50.8418357722279,2396131.2912809,0.0,1.0
2015-05-15,62.91,62.93,62.62,62.73,595014,51.1262769889843,51.142530772799,50.8905971236719,50.9799929346525,732154.44081847,0.0,1.0
2015-05-18,62.86,62.92,62.64,62.73,356125,51.0856425294477,51.1344038808916,50.9068509074865,50.9799929346525,438205.656062677,0.0,1.0
2015-05-19,62.75,62.9,62.68,62.73,780488,50.9962467184671,51.118150097077,50.9393584751158,50.9799929346525,960376.991475034,0.0,1.0
2015-05-20,62.74,63.0,62.63,62.7,452100,50.9881198265598,51.1994190161502,50.8987240155792,50.9556122589305,556301.234414703,0.0,1.0
2015-05-21,62.99,63.075,62.69,62.77,1749034,51.1912921242429,51.2603707054552,50.9474853670231,51.0125005022818,2152156.10093627,0.0,1.0
2015-05-22,62.74,62.92,62.74,62.86,273933,50.9881198265598,51.1344038808916,50.9881198265598,51.0856425294477,337069.820939887,0.0,1.0
2015-05-26,61.89,62.55,61.75,62.43,624925,50.2973340144371,50.8337088803206,50.1835575277346,50.7361861774327,768959.40923824,0.0,1.0
2015-05-27,62.34,62.41,61.83,61.99,1056901,50.6630441502668,50.719932393618,50.2485726629932,50.3786029335104,1300498.40954243,0.0,1.0
2015-05-28,62.23,62.27,61.87,62.12,1529855,50.5736483392862,50.6061559069155,50.2810802306225,50.4842525283056,1882460.13044792,0.0,1.0
2015-05-29,61.74,62.12,61.62,62.12,1497662,50.1754306358272,50.4842525283056,50.0779079329393,50.4842525283056,1842847.20047776,0.0,1.0
2015-06-01,61.7,61.96,61.5,61.94,742231,50.1429230681979,50.3542222577884,49.9803852300514,50.3379684739737,913302.414335014,0.0,1.0
2015-06-02,61.8,62.07,61.5504,61.61,544963,50.2241919872712,50.443618068769,50.0213447652643,50.069781041032,670567.550564786,0.0,1.0
2015-06-03,62.02,62.25,61.89,62.02,1226165,50.4029836092324,50.5899021231008,50.2973340144371,50.4029836092324,1508774.83542602,0.0,1.0
2015-06-04,61.42,61.96,61.29,61.67,681361,49.9153700947928,50.3542222577884,49.8097204999976,50.118542392476,838402.931612556,0.0,1.0
2015-06-05,61.05,61.29,60.8,61.0,806100,49.6146750942218,49.8097204999976,49.4115027965386,49.5740406346852,991892.114712877,0.0,1.0
2015-06-08,60.81,61.03,60.72,61.03,1050384,49.419629688446,49.5984213104071,49.34648766128,49.5984213104071,1292479.35370372,0.0,1.0
2015-06-09,60.66,60.81,60.45,60.71,550510,49.2977263098361,49.419629688446,49.1270615797823,49.3383607693727,677393.03817217,0.0,1.0
2015-06-10,61.56,61.69,61.11,61.14,1440892,50.0291465814954,50.1347961762906,49.6634364456657,49.6878171213877,1772992.69687739,0.0,1.0
2015-06-11,61.74,61.85,61.54,61.77,490695,50.1754306358272,50.2648264468078,50.0128927976807,50.1998113115492,603791.714711619,0.0,1.0
2015-06-12,61.31,61.445,61.12,61.3,797294,49.8259742838122,49.9356873245611,49.6715633375731,49.8178473919049,981056.483944784,0.0,1.0
2015-06-15,60.99,61.018,60.63,60.67,1126116,49.5659137427778,49.5886690401183,49.2733456341141,49.3058532017434,1385666.27050243,0.0,1.0
2015-06-16,61.14,61.17,60.75,60.79,515863,49.6878171213877,49.7121977971097,49.370868337002,49.4033759046313,634760.503625021,0.0,1.0
2015-06-17,61.18,61.3499,60.74,61.18,654453,49.720324689017,49.8584005825225,49.3627414450947,49.720324689017,805293.102779044,0.0,1.0
2015-06-18,61.79,62.06,61.25,61.26,1182579,50.2160650953639,50.4354911768617,49.7772129323683,49.7853398242756,1455143.01590999,0.0,1.0
2015-06-19,61.42,61.75,61.42,61.75,852501,49.9153700947928,50.1835575277346,49.9153700947928,50.1835575277346,1048987.74306518,0.0,1.0
2015-06-22,62.16,62.3901,62.08,62.09,1040358,50.5167600959349,50.7037598787225,50.4517449606763,50.4598718525836,1280142.53402613,0.0,1.0
2015-06-23,62.3,62.4,62.2,62.27,2570697,50.6305365826375,50.7118055017107,50.5492676635642,50.6061559069155,3163198.218107,0.0,1.0
2015-06-24,61.86,62.24,61.85,62.09,567126,50.2729533387151,50.5817752311935,50.2648264468078,50.4598718525836,697838.738926506,0.0,1.0
2015-06-25,60.96,61.39,60.96,61.37,1604514,50.1250406552451,50.4786129564549,50.1250406552451,50.4621677331429,1951343.52334465,0.717996,1.0
2015-06-26,60.9,61.12,60.72,61.04,1064803,50.0757049853088,50.2566024417418,49.9276979755,50.1908215484934,1294969.34130083,0.0,1.0
2015-06-29,59.35,60.25,59.31,60.01,2304953,48.8012001786219,49.5412352276659,48.7683097319978,49.3438925479209,2803188.44719575,0.0,1.0
2015-06-30,59.45,60.04,59.23,60.03,1727685,48.8834262951824,49.368560382889,48.7025288387494,49.3603377712329,2101138.99606343,0.0,1.0
2015-07-01,59.81,60.06,59.58,59.95,2046623,49.1794403148,49.3850056062011,48.990320246711,49.2945568779846,2489018.19228639,0.0,1.0
2015-07-02,59.85,60.02,59.71,59.85,747886,49.2123307614241,49.3521151595769,49.0972141982395,49.2123307614241,909548.001637968,0.0,1.0
2015-07-06,59.14,59.51,58.85,58.98,1513947,48.628525333845,48.9327619651187,48.3900695958197,48.4969635473483,1841199.68609627,0.0,1.0
2015-07-07,59.2,59.27,58.13,58.89,2057933,48.6778610037813,48.7354192853736,47.7980415565846,48.4229600424439,2502772.94621751,0.0,1.0
2015-07-08,58.0,58.59,57.92,58.57,1526084,47.691147605056,48.1762816927626,47.6253667118076,48.1598364694505,1855960.20320166,0.0,1.0
2015-07-09,58.48,59.09,58.47,59.09,1137713,48.0858329645461,48.5874122755648,48.0776103528901,48.5874122755648,1383639.46589124,0.0,1.0
2015-07-10,59.72,59.82,59.38,59.57,1506674,49.1054368098956,49.187662926456,48.8258680135901,48.9820976350549,1832354.56449229,0.0,1.0
2015-07-13,60.18,60.23,60.0,60.0,973306,49.4836769460736,49.5247900043538,49.3356699362648,49.3356699362648,1183694.47654087,0.0,1.0
2015-07-14,60.55,60.61,60.17,60.18,1328931,49.7879135773472,49.8372492472835,49.4754543344176,49.4836769460736,1616190.88385763,0.0,1.0
2015-07-15,60.39,60.56,60.22,60.34,1096428,49.6563517908505,49.7961361890033,49.5165673926978,49.6152387325703,1333430.35748752,0.0,1.0
2015-07-16,60.83,60.87,60.75,60.78,1050410,50.0181467037165,50.0510371503406,49.9523658104681,49.9770336454363,1277465.17036091,0.0,1.0
2015-07-17,60.79,60.95,60.66,60.95,731017,49.9852562570923,50.116818043589,49.8783623055637,50.116818043589,889032.621968297,0.0,1.0
2015-07-20,60.8,60.97,60.67,60.85,538028,49.9934788687483,50.1332632669011,49.8865849172198,50.0345919270286,654327.387095457,0.0,1.0
2015-07-21,60.65,60.83,60.5405,60.71,880795,49.8701396939077,50.0181467037165,49.780102096274,49.9194753638439,1071186.4269457,0.0,1.0
2015-07-22,60.32,60.41,60.2,60.25,1913891,49.5987935092582,49.6727970141626,49.5001221693857,49.5412352276659,2327595.02705344,0.0,1.0
2015-07-23,60.02,60.53,59.92,60.4,621023,49.3521151595769,49.7714683540352,49.2698890430165,49.6645744025066,755262.471314098,0.0,1.0
2015-07-24,59.38,59.98,59.26,59.98,867984,48.8258680135901,49.3192247129527,48.7271966737175,49.3192247129527,1055606.21893407,0.0,1.0
2015-07-27,58.83,59.23,58.73,59.23,3109584,48.3736243725076,48.7025288387494,48.2913982559472,48.7025288387494,3781747.36941914,0.0,1.0
2015-07-28,59.53,59.58,58.91,59.31,5566230,48.9492071884307,48.990320246711,48.439405265756,48.7683097319978,6769418.56533925,0.0,1.0
2015-07-29,59.9,59.99,59.49,59.51,589344,49.2534438197044,49.3274473246088,48.9163167418066,48.9327619651187,716735.782562216,0.0,1.0
2015-07-30,59.86,59.87,59.46,59.62,475042,49.2205533730802,49.2287759847362,48.8916489068384,49.0232106933351,577726.420596325,0.0,1.0
2015-07-31,59.94,60.24,59.85,60.13,994289,49.2863342663285,49.5330126160099,49.2123307614241,49.4425638877934,1209213.132751,0.0,1.0
2015-08-03,59.75,59.94,59.5,59.92,2243318,49.1301046448637,49.2863342663285,48.9245393534626,49.2698890430165,2728230.51098494,0.0,1.0
2015-08-04,59.69,59.93,59.58,59.79,1095431,49.0807689749274,49.2781116546725,48.990320246711,49.1629950914879,1332217.84734877,0.0,1.0
2015-08-05,59.94,60.225,59.87,60.04,492369,49.2863342663285,49.5206786985258,49.2287759847362,49.368560382889,598798.800911482,0.0,1.0
2015-08-06,59.54,59.96,59.34,59.94,1385343,48.9574298000868,49.3027794896406,48.7929775669659,49.2863342663285,1684796.82362438,0.0,1.0
2015-08-07,59.44,59.47,59.2,59.36,1375667,48.8752036835263,48.8998715184945,48.6778610037813,48.809422790278,1673029.27286953,0.0,1.0
2015-08-10,60.22,60.24,59.51,59.71,532436,49.5165673926978,49.5330126160099,48.9327619651187,49.0972141982395,647526.628122618,0.0,1.0
2015-08-11,59.42,59.6,59.165,59.42,1025728,48.8587584602143,49.006765470023,48.6490818629851,48.8587584602143,1247447.94343537,0.0,1.0
2015-08-12,59.21,59.27,58.41,58.81,813285,48.6860836154373,48.7354192853736,48.0282746829538,48.3571791491956,989083.558874126,0.0,1.0
2015-08-13,59.15,59.3599,59.01,59.24,567134,48.6367479455011,48.8093405641614,48.5216313823164,48.7107514504055,689724.899731973,0.0,1.0
2015-08-14,59.29,59.335,59.01,59.09,507639,48.7518645086857,48.7888662611379,48.5216313823164,48.5874122755648,617369.542956408,0.0,1.0
2015-08-17,59.31,59.35,58.81,58.95,3103506,48.7683097319978,48.8012001786219,48.3571791491956,48.4722957123802,3774355.5573596,0.0,1.0
2015-08-18,59.03,59.19,58.95,59.02,511074,48.5380766056285,48.6696383921252,48.4722957123802,48.5298539939725,621547.047797556,0.0,1.0
2015-08-19,58.48,58.88,58.17,58.71,698907,48.0858329645461,48.4147374307879,47.8309320032087,48.2749530326351,849981.768853524,0.0,1.0
2015-08-20,57.19,58.03,57.19,57.98,1190789,47.0251160609164,47.7158154400241,47.0251160609164,47.6747023817439,1448188.3005197,0.0,1.0
2015-08-21,55.56,56.98,55.56,56.75,2641564,45.6848303609812,46.8524412161395,45.6848303609812,46.6633211480505,3212560.81461452,0.0,1.0
2015-08-24,53.46,54.96,50.37,52.19,5052364,43.9580819132119,45.1914736616186,41.4172949114943,42.9138102328943,6144476.00268973,0.0,1.0
2015-08-25,53.36,55.62,53.36,55.49,6928782,43.8758557966515,45.7341660309175,43.8758557966515,45.6272720793889,8426497.9179783,0.0,1.0
2015-08-26,55.17,55.18,53.64,54.77,6846287,45.3641485063955,45.3723711180515,44.1060889230207,45.0352440401537,8326170.91306696,0.0,1.0
2015-08-27,56.35,56.44,55.4901,55.8,3845473,46.3344166818087,46.4084201867131,45.6273543055055,45.8821730407263,4676705.11615776,0.0,1.0
2015-08-28,56.3,56.4,56.02,56.05,3318034,46.2933036235285,46.3755297400889,46.0630704971592,46.0877383321274,4035255.63263229,0.0,1.0
2015-08-31,55.86,56.19,55.65,55.85,2232248,45.9315087106625,46.202854895312,45.7588338658856,45.9232860990065,2714767.63512133,0.0,1.0
2015-09-01,54.03,54.83,53.84,54.41,3178967,44.4267707776065,45.08457971009,44.2705411561416,44.7392300205361,3866128.10257585,0.0,1.0
2015-09-02,54.98,54.98,54.3,54.88,4670416,45.2079188849307,45.2079188849307,44.6487812923197,45.1256927683702,5679966.65216087,0.0,1.0
2015-09-03,55.09,55.66,54.935,55.18,1280325,45.2983676131471,45.7670564775417,45.1709171324785,45.3723711180515,1557078.27823643,0.0,1.0
2015-09-04,54.05,54.39,53.79,54.23,1891771,44.4432160009185,44.7227847972241,44.2294280978614,44.5912230107273,2300693.59849852,0.0,1.0
2015-09-08,55.48,55.5,54.98,55.16,3111372,45.6190494677329,45.635494691045,45.2079188849307,45.3559258947394,3783921.86102203,0.0,1.0
2015-09-09,54.94,56.24,54.87,56.06,2794015,45.1750284383065,46.2439679535922,45.1174701567142,46.0959609437834,3397965.41156875,0.0,1.0
2015-09-10,55.31,55.62,54.86,55.02,3631599,45.4792650695801,45.7341660309175,45.1092475450581,45.2408093315548,4416600.40861902,0.0,1.0
2015-09-11,55.42,55.42,54.87,55.08,1212985,45.5697137977966,45.5697137977966,45.1174701567142,45.2901450014911,1475182.15712933,0.0,1.0
2015-09-14,55.15,55.23,54.94,55.19,1518146,45.3477032830834,45.4134841763318,45.1750284383065,45.3805937297076,1846306.33611897,0.0,1.0
2015-09-15,55.7,55.8,55.1,55.15,1331891,45.7999469241658,45.8821730407263,45.3065902248032,45.3477032830834,1619790.71335684,0.0,1.0
2015-09-16,56.48,56.51,55.93,56.0,2820798,46.4413106333373,46.4659784683054,45.9890669922548,46.0466252738472,3430537.78774355,0.0,1.0
2015-09-17,56.4,57.18,56.215,56.31,1704727,46.3755297400889,47.0168934492604,46.2234114244521,46.3015262351845,2073218.42658946,0.0,1.0
2015-09-18,55.25,55.885,55.19,55.52,3958785,45.4299293996438,45.9520652398026,45.3805937297076,45.651939914357,4814510.4810952,0.0,1.0
2015-09-21,55.41,55.71,55.11,55.55,784329,45.5614911861406,45.8081695358219,45.3148128364592,45.6766077493252,953868.470029797,0.0,1.0
2015-09-22,54.43,54.59,54.06,54.46,2329802,44.7556752438482,44.8872370303449,44.4514386125746,44.7803430788164,2833408.77260992,0.0,1.0
2015-09-23,54.18,54.53,54.02,54.35,1225668,44.5501099524471,44.8379013604087,44.4185481659504,44.6898943505999,1490606.69683829,0.0,1.0
2015-09-24,53.99,54.12,53.34,53.65,1547608,44.3938803309823,44.5007742825109,43.8594105733394,44.1143115346768,1882136.80122229,0.0,1.0
2015-09-25,54.13,54.67,53.885,54.57,2826249,44.5089968941669,44.9530179235933,44.3075429085938,44.8707918070328,3437167.06835173,0.0,1.0
2015-09-28,52.85,53.83,52.78,53.83,1339159,43.4565026021933,44.2623185444856,43.3989443206009,44.2623185444856,1628629.75416774,0.0,1.0
2015-09-29,52.83,53.17,52.56,52.85,2053172,43.4400573788812,43.7196261751867,43.218046864168,43.4565026021933,2496982.8150534,0.0,1.0
2015-09-30,53.94,53.989,53.32,53.58,6212641,44.3527672727021,44.3930580698167,43.8429653500273,44.0567532530845,7555556.87156077,0.0,1.0
2015-10-01,54.06,55.335,53.52,54.19,1950494,44.4514386125746,45.4998215987202,44.0074175831482,44.5583325641032,2372110.08082361,0.0,1.0
2015-10-02,54.99,55.0,53.48,53.59,1821881,45.2161414965867,45.2243641082427,43.974527136524,44.0649758647405,2215696.27292419,0.0,1.0
2015-10-05,56.04,56.085,55.45,55.53,3140395,46.0795157204713,46.1165174729235,45.5943816327647,45.6601625260131,3819218.43249354,0.0,1.0
2015-10-06,55.99,56.2,55.8,55.98,3766725,46.0384026621911,46.211077506968,45.8821730407263,46.0301800505351,4580935.05757532,0.0,1.0
2015-10-07,56.61,56.77,56.125,56.48,1450693,46.5482045848659,46.6797663713626,46.1494079195477,46.4413106333373,1764272.78908843,0.0,1.0
2015-10-08,57.11,57.16,56.36,56.47,1726385,46.9593351676681,47.0004482259483,46.3426392934647,46.4330880216812,2099557.98986445,0.0,1.0
2015-10-09,57.21,57.37,57.02,57.22,962859,47.0415612842285,47.1731230707252,46.8853316627637,47.0497838958845,1170989.26749415,0.0,1.0
2015-10-12,57.15,57.24,57.04,57.22,661642,46.9922256142922,47.0662291191966,46.9017768860757,47.0497838958845,804661.618080494,0.0,1.0
2015-10-13,56.57,57.1,56.54,56.77,2100560,46.5153141382417,46.951112556012,46.4906463032735,46.6797663713626,2554614.13948202,0.0,1.0
2015-10-14,56.63,56.85,56.45,56.72,7485309,46.5646498081779,46.7455472646109,46.4166427983691,46.6386533130823,9103323.02328523,0.0,1.0
2015-10-15,57.56,57.56,56.865,56.94,1542739,47.32935269219,47.32935269219,46.757881182095,46.8195507695153,1876215.32492781,0.0,1.0
2015-10-16,57.66,57.68,57.37,57.57,1867877,47.4115788087505,47.4280240320626,47.1731230707252,47.3375753038461,2271634.70456128,0.0,1.0
2015-10-19,57.49,57.5199,57.26,57.41,1040375,47.2717944105977,47.2963800194493,47.0826743425087,47.2060135173494,1265261.01866341,0.0,1.0
2015-10-20,57.39,57.595,57.29,57.36,1246910,47.1895682940373,47.3581318329862,47.1073421774769,47.1649004590692,1516440.3381296,0.0,1.0
2015-10-21,57.08,57.62,57.05,57.61,1307542,46.9346673326999,47.3786883621263,46.9099994977318,47.3704657504703,1590178.46724997,0.0,1.0
2015-10-22,57.91,58.02,57.4,57.4,4892851,47.6171441001516,47.7075928283681,47.1977909056933,47.1977909056933,5950482.8935992,0.0,1.0
2015-10-23,58.52,58.615,58.19,58.54,1442687,48.1187234111703,48.1968382219027,47.8473772265208,48.1351686344824,1754536.22321995,0.0,1.0
2015-10-26,58.29,58.51,58.25,58.51,1013907,47.9296033430813,48.1105007995142,47.8967128964571,48.1105007995142,1233071.7324522,0.0,1.0
2015-10-27,57.97,58.1,57.8,57.91,1110932,47.6664797700879,47.7733737216164,47.5266953719351,47.6171441001516,1351069.52203366,0.0,1.0
2015-10-28,58.49,58.57,57.81,58.12,1936812,48.0940555762022,48.1598364694505,47.5349179835911,47.7898189449285,2355470.59865866,0.0,1.0
2015-10-29,58.3,58.37,58.05,58.09,1583441,47.9378259547373,47.9953842363296,47.7322606633362,47.7651511099604,1925715.41285921,0.0,1.0
2015-10-30,58.07,58.47,58.06,58.4,1562753,47.7487058866483,48.0776103528901,47.7404832749923,48.0200520712977,1900555.52344039,0.0,1.0
2015-11-02,58.73,58.75,58.21,58.34,1580463,48.2913982559472,48.3078434792593,47.8638224498329,47.9707164013615,1922093.69250494,0.0,1.0
2015-11-03,58.91,59.05,58.48,58.56,1305587,48.439405265756,48.5545218289406,48.0858329645461,48.1516138577945,1587800.87715843,0.0,1.0
2015-11-04,58.69,59.06,58.5,59.05,1577991,48.258507809323,48.5627444405967,48.1022781878582,48.5545218289406,1919087.34840965,0.0,1.0
2015-11-05,58.57,58.83,58.36,58.77,2031497,48.1598364694505,48.3736243725076,47.9871616246736,48.3242887025714,2470622.57708197,0.0,1.0
2015-11-06,58.38,58.4,57.94,58.24,1268164,48.0036068479857,48.0200520712977,47.6418119351197,47.888490284801,1542288.57332429,0.0,1.0
2015-11-09,57.75,58.13,57.48,58.12,2944984,47.4855823136549,47.7980415565846,47.2635717989417,47.7898189449285,3581567.66145614,0.0,1.0
2015-11-10,57.8,57.8,57.44,57.6,913296,47.5266953719351,47.5266953719351,47.2306813523175,47.3622431388142,1110712.79807878,0.0,1.0
2015-11-11,57.7,58.09,57.7,58.09,1803324,47.4444692553747,47.7651511099604,47.4444692553747,47.7651511099604,2193128.01751308,0.0,1.0
2015-11-12,57.0,57.54,56.98,57.39,1254484,46.8688864394516,47.312907468878,46.8524412161395,47.1895682940373,1525651.52347658,0.0,1.0
2015-11-13,56.405,56.835,56.37,56.72,1071767,46.3796410459169,46.7332133471268,46.3508619051208,46.6386533130823,1303438.6698929,0.0,1.0
2015-11-16,57.17,57.18,56.33,56.41,2262789,47.0086708376043,47.0168934492604,46.3179714584966,46.383752351745,2751910.3353698,0.0,1.0
2015-11-17,57.19,57.6,57.09,57.44,1204873,47.0251160609164,47.3622431388142,46.942889944356,47.2306813523175,1465316.67844771,0.0,1.0
2015-11-18,57.86,57.95,57.32,57.42,6718251,47.5760310418714,47.6500345467758,47.132010012445,47.2142361290054,8170458.82868816,0.0,1.0
2015-11-19,58.01,58.15,57.96,58.01,3249419,47.699370216712,47.8144867798966,47.6582571584318,47.699370216712,3951808.90929158,0.0,1.0
2015-11-20,58.14,58.41,58.0724,58.32,4173210,47.8062641682406,48.0282746829538,47.7506793134457,47.9542711780494,5075285.29203058,0.0,1.0
2015-11-23,57.91,58.23,57.805,58.02,1458400,47.6171441001516,47.880267673145,47.5308066777631,47.7075928283681,1773645.72353114,0.0,1.0
2015-11-24,57.96,58.11,57.48,57.54,2757016,47.6582571584318,47.7815963332725,47.2635717989417,47.312907468878,3352968.7589872,0.0,1.0
2015-11-25,58.01,58.12,57.84,58.07,1748199,47.699370216712,47.7898189449285,47.5595858185593,47.7487058866483,2126087.27388331,0.0,1.0
2015-11-27,57.925,58.01,57.8372,57.92,448012,47.6294780176356,47.699370216712,47.5572834872956,47.6253667118076,544853.653243716,0.0,1.0
2015-11-30,57.76,58.02,57.69,58.0,4750030,47.4938049253109,47.7075928283681,47.4362466437186,47.691147605056,5776789.90410356,0.0,1.0
2015-12-01,58.33,58.355,57.965,58.06,1331368,47.9624937897054,47.9830503188455,47.6623684642598,47.7404832749923,1619154.66240141,0.0,1.0
2015-12-02,57.74,58.29,57.63,58.15,2081463,47.4773597019988,47.9296033430813,47.3869109737824,47.8144867798966,2531389.15841902,0.0,1.0
2015-12-03,57.1,57.94,56.9,57.9,3196889,46.951112556012,47.6418119351197,46.7866603228911,47.6089214884955,3887924.0972667,0.0,1.0
2015-12-04,57.92,57.98,57.03,57.12,1658665,47.6253667118076,47.6747023817439,46.8935542744197,46.9675577793241,2017199.72848381,0.0,1.0
2015-12-07,57.42,57.71,57.2015,57.63,2251337,47.2142361290054,47.4526918670307,47.0345720643209,47.3869109737824,2737982.88691541,0.0,1.0
2015-12-08,56.85,57.07,56.535,56.71,2900057,46.7455472646109,46.9264447210439,46.4865349974455,46.6304307014263,3526929.30337805,0.0,1.0
2015-12-09,56.55,57.32,56.24,56.7,4088831,46.4988689149296,47.132010012445,46.2439679535922,46.6222080897702,4972667.04428933,0.0,1.0
2015-12-10,56.51,56.9,56.47,56.53,3691954,46.4659784683054,46.7866603228911,46.4330880216812,46.4824236916175,4490001.66180314,0.0,1.0
2015-12-11,55.42,55.97,55.345,55.83,3207437,45.5697137977966,46.021957438879,45.5080442103763,45.9068408756944,3900752.13833348,0.0,1.0
2015-12-14,55.62,55.68,54.93,55.58,3562825,45.7341660309175,45.7835017008537,45.1668058266504,45.7012755842933,4332960.31605858,0.0,1.0
2015-12-15,56.17,56.39,56.03,56.13,3852339,46.1864096719999,46.3673071284329,46.0712931088153,46.1535192253757,4685055.26120559,0.0,1.0
2015-12-16,57.15,57.2566,56.385,56.61,3872053,46.9922256142922,47.0798786545457,46.3631958226049,46.5482045848659,4709030.6121338,0.0,1.0
2015-12-17,56.36,57.22,56.36,57.21,8454918,46.3426392934647,47.0497838958845,46.3426392934647,47.0415612842285,10282521.3614279,0.0,1.0
2015-12-18,55.56,56.28,55.56,56.17,2607617,45.6848303609812,46.2768584002164,45.6848303609812,46.1864096719999,3171275.87812473,0.0,1.0
2015-12-21,55.31,55.5,54.942,55.32,2851832,46.0360378390788,46.1941800771809,45.7297412937022,46.0443611147684,3426333.70124879,0.677124,1.0
2015-12-22,55.74,55.84,55.28,55.53,4090631,46.3939386937309,46.4771714506267,46.0110680120101,46.2191499042496,4914688.82271922,0.0,1.0
2015-12-23,56.54,56.5501,56.1401,56.22,2376853,47.0598007488974,47.0682072573439,46.726952954071,46.7934559268308,2855670.1575739,0.0,1.0
2015-12-24,56.47,56.63,56.4001,56.51,1862333,47.0015378190704,47.1347102301037,46.9433581220002,47.0348309218287,2237500.07744066,0.0,1.0
2015-12-28,56.3,56.32,56.02,56.19,3559222,46.8600421323475,46.8766886837266,46.6269904130392,46.7684860997621,4276227.45267817,0.0,1.0
2015-12-29,56.79,56.87,56.6199,56.69,3612353,47.296760246142,47.3633871315037,47.1550948311417,47.2134766394399,4337411.81853431,0.034695,1.0
2015-12-30,56.38,56.67,56.33,56.65,2460213,46.9552974586633,47.1968199180994,46.9136556553122,47.180163196759,2954018.32055498,0.0,1.0
2015-12-31,55.82,56.29,55.82,56.04,2744268,46.4889092611313,46.8803422126313,46.4889092611313,46.672133195876,3295087.8434155,0.0,1.0
2016-01-04,54.83,54.8999,54.28,54.83,5145619,45.6644015547802,45.722616795865,45.2063417179184,45.6644015547802,6178429.58987526,0.0,1.0
2016-01-05,54.875,54.97,54.57,54.84,3243707,45.7018791777961,45.7809986041632,45.4478641773546,45.6727299154504,3894772.48698078,0.0,1.0
2016-01-06,54.05,54.3,53.76,53.95,4615007,45.0147894225035,45.2229984392589,44.7732669630673,44.9315058158014,5541315.01113501,0.0,1.0
2016-01-07,52.79,53.565,52.69,53.1,3396434,43.9654159780566,44.6108639299982,43.8821323713545,44.2235951588332,4078154.31450685,0.0,1.0
2016-01-08,52.18,53.23,52.11,53.11,2437841,43.4573859771736,44.331863847546,43.3990874524821,44.2319235195035,2927155.89121758,0.0,1.0
2016-01-11,52.24,52.67,51.7,52.57,2958359,43.5073561411949,43.8654756500141,43.0576246650034,43.7821920433119,3552150.43769735,0.0,1.0
2016-01-12,52.58,52.87,52.01,52.66,2414296,43.7905204039821,44.0320428634183,43.31580384578,43.8571472893439,2898885.0214362,0.0,1.0
2016-01-13,51.51,52.985,51.38,52.84,4367558,42.8993858122693,44.1278190111258,42.7911171235565,44.0070577814077,5244198.91614526,0.0,1.0
2016-01-14,52.26,52.57,51.23,51.71,5729223,43.5240128625353,43.7821920433119,42.6661917135033,43.0659530256736,6879172.53690838,0.0,1.0
2016-01-15,50.78,51.14,50.29,50.77,3602252,42.2914154833437,42.5912364674714,41.8833258105033,42.2830871226735,4325283.38125838,0.0,1.0
2016-01-19,51.08,51.57,50.62,51.44,4675989,42.5412663034501,42.9493559762906,42.1581617126203,42.8410872875778,5614537.10419121,0.0,1.0
2016-01-20,50.26,50.63,49.09,50.11,6873494,41.8583407284926,42.1664900732905,40.8839225300777,41.7334153184394,8253117.59681977,0.0,1.0
2016-01-21,50.54,51.02,49.85,50.27,3640031,42.0915348272586,42.4912961394289,41.5168779410139,41.8666690891629,4370645.24957314,0.0,1.0
2016-01-22,51.82,51.9,51.45,51.54,3822468,43.1575649930459,43.2241918784076,42.849415648248,42.92437089428,4589700.36404782,0.0,1.0
2016-01-25,51.05,51.69,50.99,51.63,4478201,42.5162812214395,43.0492963043332,42.4663110574182,42.9993261403119,5377049.79086268,0.0,1.0
2016-01-26,51.9,51.93,51.23,51.27,4443619,43.2241918784076,43.2491769604183,42.6661917135033,42.6995051561842,5335526.61316976,0.0,1.0
2016-01-27,51.47,52.32,51.22,51.76,6113786,42.8660723695885,43.5739830265566,42.6578633528331,43.1075948290246,7340923.67284968,0.0,1.0
2016-01-28,51.75,52.06,51.26,52.03,2022002,43.0992664683544,43.3574456491311,42.691176795514,43.3324605671204,2427851.14630271,0.0,1.0
2016-01-29,52.86,52.88,51.98,52.02,5317341,44.0237145027481,44.0403712240886,43.2908187637693,43.3241322064502,6384619.02714853,0.0,1.0
2016-02-01,52.76,52.97,52.25,52.44,3367420,43.940430896046,44.1153264701205,43.5156845018651,43.6739233545992,4043316.726236,0.0,1.0
2016-02-02,51.64,52.18,51.48,52.15,2834516,43.0076545009821,43.4573859771736,42.8744007302587,43.432400895163,3403450.10529829,0.0,1.0
2016-02-03,52.04,52.15,50.9,52.02,3575934,43.3407889277906,43.432400895163,42.3913558113863,43.3241322064502,4293682.92464736,0.0,1.0
2016-02-04,52.19,52.52,51.82,51.95,2635709,43.4657143378438,43.7405502399609,43.1575649930459,43.2658336817587,3164739.2618654,0.0,1.0
2016-02-05,51.32,52.07,51.15,52.04,2892042,42.7411469595353,43.3657740098013,42.5995648281416,43.3407889277906,3472522.52216148,0.0,1.0
2016-02-08,50.48,50.75,49.91,50.75,2561120,42.0415646632373,42.2664304013331,41.5668481050352,42.2664304013331,3075179.0195157,0.0,1.0
2016-02-09,50.2,50.53,49.47,49.75,2900271,41.8083705644714,42.0832064665884,41.2004002355458,41.4335943343117,3482403.21816619,0.0,1.0
2016-02-10,50.19,50.94,50.13,50.47,2798090,41.8000422038011,42.4246692540671,41.7500720397799,42.0332363025671,3359712.80639591,0.0,1.0
2016-02-11,49.52,49.75,49.04,49.51,3646907,41.2420420388968,41.4335943343117,40.8422807267266,41.2337136782266,4378901.37616549,0.0,1.0
2016-02-12,50.39,50.42,49.66,49.93,2246705,41.9666094172054,41.9915944992161,41.3586390882798,41.5835048263756,2697655.7439874,0.0,1.0
2016-02-16,51.4,51.41,50.84,51.17,2141307,42.807773844897,42.8161022055672,42.341385647365,42.6162215494821,2571102.62726545,0.0,1.0
2016-02-17,52.33,52.4,51.63,51.63,1509631,43.5823113872268,43.6406099119183,42.9993261403119,42.9993261403119,1812638.83707538,0.0,1.0
2016-02-18,52.11,52.5,52.04,52.5,2891729,43.3990874524821,43.7238935186204,43.3407889277906,43.7238935186204,3472146.69789979,0.0,1.0
2016-02-19,52.02,52.04,51.57,51.75,1372004,43.3241322064502,43.3407889277906,42.9493559762906,43.0992664683544,1647387.82856392,0.0,1.0
2016-02-22,52.75,52.77,52.38,52.38,2284037,43.9321025353758,43.9487592567162,43.6239531905779,43.6239531905779,2742480.89203066,0.0,1.0
2016-02-23,51.97,52.52,51.955,52.47,1554468,43.2824904030991,43.7405502399609,43.2699978620938,43.6989084366098,1866475.36238385,0.0,1.0
2016-02-24,52.05,52.12,51.02,51.45,1840380,43.3491172884608,43.4074158131523,42.4912961394289,42.849415648248,2209774.61576822,0.0,1.0
2016-02-25,52.61,52.62,51.965,52.2,1272188,43.8155054859928,43.823833846663,43.278326222764,43.474042698514,1527537.11129492,0.0,1.0
2016-02-26,52.48,52.94,52.4,52.89,1597562,43.70723679728,44.0903413881098,43.6406099119183,44.0486995847588,1918219.03884845,0.0,1.0
2016-02-29,52.2,52.77,52.18,52.51,2991159,43.474042698514,43.9487592567162,43.4573859771736,43.7322218792907,3591533.93860325,0.0,1.0
2016-03-01,53.48,53.535,52.65,52.71,1813428,44.5400728643014,44.5858788479875,43.8488189286736,43.8987890926949,2177412.90490188,0.0,1.0
2016-03-02,53.82,53.85,53.315,53.47,1394936,44.8232371270886,44.8482222090993,44.4026549132428,44.5317445036311,1674922.6591363,0.0,1.0
2016-03-03,54.22,54.23,53.745,53.87,1300583,45.1563715538972,45.1646999145674,44.760774422062,44.8648789304397,1561631.45605781,0.0,1.0
2016-03-04,54.56,54.82,54.25,54.37,1472185,45.4395358166844,45.65607319411,45.1813566359078,45.2812969639503,1767676.80735214,0.0,1.0
2016-03-07,54.6,54.755,54.14,54.22,1155963,45.4728492593653,45.6019388497536,45.0897446685354,45.1563715538972,1387983.83712455,0.0,1.0
2016-03-08,54.01,54.34,53.96,54.27,2523895,44.9814759798227,45.2563118819397,44.9398341764716,45.1980133572482,3030482.34813697,0.0,1.0
2016-03-09,54.3,54.4,54.09,54.22,921333,45.2229984392589,45.306282045961,45.0481028651844,45.1563715538972,1106259.72683336,0.0,1.0
2016-03-10,54.27,54.83,53.74,54.54,1474783,45.1980133572482,45.6644015547802,44.7566102417269,45.422879095344,1770796.26879585,0.0,1.0
2016-03-11,55.36,55.38,54.9,54.9,1583816,46.1058046703015,46.1224613916419,45.7227000794717,45.7227000794717,1901713.9899627,0.0,1.0
2016-03-14,55.24,55.37,55.07,55.14,1429570,46.0058643422589,46.1141330309717,45.8642822108653,45.9225807355568,1716508.27408675,0.0,1.0
2016-03-15,54.88,54.895,54.66,54.85,2216817,45.7060433581312,45.7185358991366,45.5228194233865,45.6810582761206,2661768.7295034,0.0,1.0
2016-03-16,55.4,55.47,54.61,54.61,1425732,46.1391181129823,46.1974166376738,45.4811776200355,45.4811776200355,1711899.92419416,0.0,1.0
2016-03-17,55.89,56.02,55.31,55.42,2308742,46.5472077858228,46.6554764745356,46.0641628669504,46.1557748343228,2772144.59294165,0.0,1.0
2016-03-18,56.0,56.11,55.855,55.97,1133522,46.6388197531951,46.7304317205675,46.518058523477,46.6138346711845,1361038.55834927,0.0,1.0
2016-03-21,56.0,56.08,55.78,55.82,1104443,46.6388197531951,46.7054466385568,46.4555958184504,46.4889092611313,1326122.9235065,0.0,1.0
2016-03-22,55.93,56.07,55.61,55.71,1479480,46.5805212285036,46.6971182778866,46.3140136870568,46.397297293759,1776436.03415423,0.0,1.0
2016-03-23,55.35,55.75,55.32,55.72,2148031,46.0974763096313,46.4306107364398,46.0724912276206,46.4056256544292,2579176.24495116,0.0,1.0
2016-03-24,55.23,55.23,53.77,54.96,1111029,45.9975359815887,45.9975359815887,44.7815953237375,45.7726702434929,1334030.84231645,0.0,1.0
2016-03-28,55.4,55.48,55.21,55.44,1017715,46.1391181129823,46.205744998344,45.9808792602483,46.1724315556632,1221987.18367215,0.0,1.0
2016-03-29,55.98,56.0,55.07,55.16,2959956,46.6221630318547,46.6388197531951,45.8642822108653,45.9392374568972,3554067.98193353,0.0,1.0
2016-03-30,56.33,56.57,56.21,56.24,1170492,46.9136556553122,47.1135363113973,46.8137153272696,46.8387004092803,1405429.04702277,0.0,1.0
2016-03-31,56.06,56.3499,56.04,56.25,3517633,46.6887899172164,46.9302290930459,46.672133195876,46.8470287699505,4223679.95250362,0.0,1.0
2016-04-01,56.02,56.05,55.26,55.36,3811216,46.6554764745356,46.6804615565462,46.0225210635993,46.1058046703015,4576189.9020907,0.0,1.0
2016-04-04,55.82,56.13,55.72,56.05,1094589,46.4889092611313,46.7470884419079,46.4056256544292,46.6804615565462,1314291.06320386,0.0,1.0
2016-04-05,55.02,55.23,54.97,55.12,1330845,45.8226404075142,45.9975359815887,45.7809986041632,45.9059240142164,1597967.53850947,0.0,1.0
2016-04-06,55.68,55.725,55.01,55.1,2503129,46.3723122117483,46.4097898347643,45.814312046844,45.8892672928759,3005548.26948418,0.0,1.0
2016-04-07,54.97,55.43,54.8,55.31,2125506,45.7809986041632,46.164103194993,45.6394164727695,46.0641628669504,2552130.10599063,0.0,1.0
2016-04-08,55.55,55.81,55.37,55.59,3401218,46.2640435230355,46.4805809004611,46.1141330309717,46.2973569657164,4083898.54219996,0.0,1.0
2016-04-11,55.53,56.0599,55.52,55.88,1322005,46.2473868016951,46.6887066336097,46.2390584410249,46.5388794251526,1587353.20472873,0.0,1.0
2016-04-12,56.23,56.3199,55.55,55.7,1346027,46.83037204861,46.9052440110353,46.2640435230355,46.3889689330887,1616196.81627634,0.0,1.0
2016-04-13,56.91,56.965,56.66,56.67,1669729,47.3967005741846,47.4425065578707,47.1884915574292,47.1968199180994,2004871.14585686,0.0,1.0
2016-04-14,56.99,57.11,56.87,56.99,1444264,47.4633274595463,47.5632677875888,47.3633871315037,47.4633274595463,1734151.60220599,0.0,1.0
2016-04-15,56.9,57.01,56.83,56.92,2853434,47.3883722135143,47.4799841808867,47.3300736888228,47.4050289348548,3426165.25987567,0.0,1.0
2016-04-18,57.31,57.32,56.69,56.76,1177606,47.7298350009931,47.7381633616633,47.2134766394399,47.2717751641314,1413970.94413999,0.0,1.0
2016-04-19,57.85,57.91,57.57,57.61,1316190,48.1795664771846,48.2295366412059,47.9463723784186,47.9796858210995,1580371.03833337,0.0,1.0
2016-04-20,57.8,58.055,57.63,57.76,1370732,48.1379246738336,48.350297870924,47.9963425424399,48.1046112311527,1645860.51718732,0.0,1.0
2016-04-21,57.52,57.845,57.405,57.8,922728,47.9047305750676,48.1754022968495,47.8089544273601,48.1379246738336,1107934.72633835,0.0,1.0
2016-04-22,57.51,57.62,57.27,57.4,831224,47.8964022143974,47.9880141817697,47.6965215583122,47.804790247025,998064.364542823,0.0,1.0
2016-04-25,57.3,57.335,57.1,57.27,817668,47.7215066403229,47.7506559026686,47.5549394269186,47.6965215583122,981787.451790373,0.0,1.0
2016-04-26,57.5,57.58,57.31,57.47,1286989,47.8880738537271,47.9547007390889,47.7298350009931,47.8630887717165,1545308.91607871,0.0,1.0
2016-04-27,57.59,57.71,57.24,57.34,1078569,47.9630290997591,48.0629694278016,47.6715364763016,47.7548200830037,1295055.5850175,0.0,1.0
2016-04-28,57.06,57.59,56.92,57.19,1455950,47.5216259842378,47.9630290997591,47.4050289348548,47.6298946729505,1748183.17512021,0.0,1.0
2016-04-29,56.81,57.01,56.46,56.94,1693161,47.3134169674824,47.4799841808867,47.021924344025,47.4216856561952,2033006.33467476,0.0,1.0
2016-05-02,57.16,57.19,56.84,57.04,1692113,47.6049095909399,47.6298946729505,47.3384020494931,47.5049692628973,2031747.98379216,0.0,1.0
2016-05-03,56.34,56.64,56.23,56.48,2439414,46.9219840159824,47.1718348360888,46.83037204861,47.0385810653654,2929044.61825798,0.0,1.0
2016-05-04,55.81,56.1499,55.685,55.99,2339914,46.4805809004611,46.7636618796416,46.3764763920834,46.6304913925249,2809573.32740014,0.0,1.0
2016-05-05,55.82,56.06,55.65,55.94,1676512,46.4889092611313,46.6887899172164,46.3473271297377,46.5888495891739,2013015.60581554,0.0,1.0
2016-05-06,55.98,55.98,55.5,55.54,1841263,46.6221630318547,46.6221630318547,46.2224017196845,46.2557151623653,2210834.8484298,0.0,1.0
2016-05-09,55.85,56.1,55.76,55.96,889073,46.5138943431419,46.7221033598973,46.43893909711,46.6055063105143,1067524.61283262,0.0,1.0
2016-05-10,56.65,56.66,56.14,56.14,1592959,47.180163196759,47.1884915574292,46.7554168025781,46.7554168025781,1912692.14084022,0.0,1.0
2016-05-11,56.24,56.61,56.205,56.42,2018959,46.8387004092803,47.1468497540782,46.8095511469345,46.9886109013441,2424197.36602049,0.0,1.0
2016-05-12,56.23,56.56,55.89,56.55,1357748,46.83037204861,47.1052079507271,46.5472077858228,47.0968795900569,1630270.41426774,0.0,1.0
2016-05-13,55.6,56.12,55.52,55.9,1168726,46.3056853263866,46.7387600812377,46.2390584410249,46.555536146493,1403308.58169961,0.0,1.0
2016-05-16,56.27,56.386,55.74,55.83,4366580,46.8636854912909,46.9602944750654,46.4222823757696,46.4972376218015,5243024.61541703,0.0,1.0
2016-05-17,55.84,56.31,55.7,56.31,1333431,46.5055659824717,46.8969989339718,46.3889689330887,46.8969989339718,1601072.59135528,0.0,1.0
2016-05-18,55.77,56.235,55.47,55.76,2208065,46.4472674577802,46.8345362289452,46.1974166376738,46.43893909711,2651260.05877387,0.0,1.0
2016-05-19,55.51,55.57,55.155,55.5,1652177,46.2307300803547,46.280700244376,45.9350732765621,46.2224017196845,1983796.17000624,0.0,1.0
2016-05-20,55.89,56.01,55.77,55.8,969200,46.5472077858228,46.6471481138653,46.4472674577802,46.4722525397909,1163734.42310966,0.0,1.0
2016-05-23,55.76,55.925,55.71,55.83,965896,46.43893909711,46.5763570481685,46.397297293759,46.4972376218015,1159767.25582329,0.0,1.0
2016-05-24,56.5,56.59,56.0308,56.04,2649296,47.0552377867058,47.1301930327377,46.6644711040594,46.672133195876,3181053.39682907,0.0,1.0
2016-05-25,56.97,57.095,56.75,56.75,2299262,47.4466707382058,47.5507752465835,47.2634468034611,47.2634468034611,2760761.80060665,0.0,1.0
2016-05-26,57.08,57.17,56.95,57.06,1229326,47.5382827055782,47.6132379516101,47.4300140168654,47.5216259842378,1476072.00105624,0.0,1.0
2016-05-27,57.14,57.17,57.0,57.02,1124798,47.5882528695995,47.6132379516101,47.4716558202165,47.4883125415569,1350563.50768149,0.0,1.0
2016-05-31,57.0,57.3544,56.845,57.27,1429916,47.4716558202165,47.7668129223688,47.3425662298282,47.6965215583122,1716923.72199265,0.0,1.0
2016-06-01,57.08,57.115,56.69,56.82,1188129,47.5382827055782,47.5674319679239,47.2134766394399,47.3217453281526,1426606.08377513,0.0,1.0
2016-06-02,57.18,57.19,56.78,56.85,1222536,47.6215663122803,47.6298946729505,47.2884318854718,47.3467304101633,1467919.13608212,0.0,1.0
2016-06-03,57.34,57.4163,56.945,57.21,909995,47.7548200830037,47.8183654749175,47.4258498365303,47.646551394291,1092646.00325802,0.0,1.0
2016-06-06,57.69,57.8,57.47,57.47,982228,48.0463127064612,48.1379246738336,47.8630887717165,47.8630887717165,1179377.35755485,0.0,1.0
2016-06-07,57.92,58.0755,57.86,57.86,1450177,48.2378650018761,48.3673710102979,48.1878948378548,48.1878948378548,1741251.43881748,0.0,1.0
2016-06-08,58.14,58.2,57.98,58.04,919057,48.4210889366208,48.4710591006421,48.2878351658974,48.3378053299187,1103526.89609977,0.0,1.0
2016-06-09,57.72,57.79,57.54,57.69,878173,48.0712977884718,48.1295963131633,47.921387296408,48.0463127064612,1054436.80308036,0.0,1.0
2016-06-10,56.71,57.06,56.58,57.03,1338654,47.2301333607803,47.5216259842378,47.1218646720675,47.4966409022271,1607343.93358795,0.0,1.0
2016-06-13,56.11,56.64,56.07,56.26,1164155,46.7304317205675,47.1718348360888,46.6971182778866,46.8553571306207,1397820.10661909,0.0,1.0
2016-06-14,55.73,56.03,55.44,55.84,3449392,46.4139540150994,46.6638048352058,46.1724315556632,46.5055659824717,4141741.858439,0.0,1.0
2016-06-15,55.9,56.23,55.8,55.94,2752726,46.555536146493,46.83037204861,46.4722525397909,46.5888495891739,3305243.50349666,0.0,1.0
2016-06-16,55.94,56.01,55.01,55.34,1725739,46.5888495891739,46.6471481138653,45.814312046844,46.0891479489611,2072123.27651965,0.0,1.0
2016-06-17,56.09,56.21,55.74,56.08,2178650,46.7137749992271,46.8137153272696,46.4222823757696,46.7054466385568,2615940.98319012,0.0,1.0
2016-06-20,56.88,57.26,56.84,57.08,1194158,47.3717154921739,47.688193197642,47.3384020494931,47.5382827055782,1433845.20349957,0.0,1.0
2016-06-21,57.15,57.38,56.94,57.08,1247182,47.5965812302697,47.7881335256846,47.4216856561952,47.5382827055782,1497511.99472013,0.0,1.0
2016-06-22,56.35,56.765,56.315,56.58,1697039,47.5496933925325,47.899881906426,47.5201594214812,47.7437737737265,2011120.17401605,0.743701,1.0
2016-06-23,57.39,57.4107,56.84,57.01,1143148,48.4272742466271,48.4447414809346,47.9631689872501,48.1066197037848,1354717.24850525,0.0,1.0
2016-06-24,54.3,55.4,54.235,54.39,5380606,45.8198465166728,46.7480570354268,45.7649977132919,45.8957910136618,6376426.98549169,0.0,1.0
2016-06-27,53.29,53.82,52.92,53.82,3582264,44.9675804949078,45.4148091993983,44.6553642295087,45.4148091993983,4245255.05839963,0.0,1.0
2016-06-28,54.45,54.46,53.915,54.09,2003581,45.9464206783211,45.9548589557643,45.4949728351089,45.6426426903652,2374395.73832732,0.0,1.0
2016-06-29,55.48,55.565,55.04,55.08,1732517,46.8155632549725,46.8872886132398,46.4442790474709,46.4780321572438,2053164.30001065,0.0,1.0
2016-06-30,56.23,56.24,55.47,55.67,3949625,47.4484340632138,47.4568723406571,46.8071249775293,46.9758905263936,4680605.75938336,0.0,1.0
2016-07-01,56.35,56.49,56.2,56.22,1466326,47.5496933925325,47.6678292767375,47.4231192308842,47.4399957857706,1737707.73699618,0.0,1.0
2016-07-05,55.65,55.9399,55.48,55.88,1358938,46.9590139715072,47.2036396345861,46.8155632549725,47.1530943527012,1610444.79651736,0.0,1.0
2016-07-06,55.74,55.75,55.0,55.25,2042572,47.0349584684962,47.0433967459394,46.410525937698,46.6214828737785,2420603.0362769,0.0,1.0
2016-07-07,55.61,56.04,55.42,55.845,2131727,46.9252608617343,47.2881067917927,46.7649335903132,47.12356038165,2526258.48621907,0.0,1.0
2016-07-08,56.46,56.53,56.07,56.09,1191155,47.6425144444078,47.7015823865104,47.3134216241223,47.3302981790088,1411609.19158611,0.0,1.0
2016-07-11,56.95,57.08,56.81,56.87,1674222,48.0559900391255,48.1656876458874,47.9378541549205,47.9884838195798,1984080.29513848,0.0,1.0
2016-07-12,57.5,57.65,57.36,57.38,1666642,48.5200952985025,48.6466694601508,48.4019594142975,48.4188359691839,1975097.41912971,0.0,1.0
2016-07-13,57.48,57.7,57.34,57.64,1393105,48.5032187436161,48.6888608473669,48.385082859411,48.6382311827075,1650935.28788828,0.0,1.0
2016-07-14,57.83,58.02,57.81,57.9,5097194,48.7985584541287,48.9588857255498,48.7816818992423,48.8576263962312,6040562.22884306,0.0,1.0
2016-07-15,57.71,57.94,57.6,57.89,1802692,48.6972991248101,48.8913795060041,48.6044780729347,48.849188118788,2136327.00765118,0.0,1.0
2016-07-18,57.89,57.955,57.65,57.7,1815371,48.849188118788,48.9040369221689,48.6466694601508,48.6888608473669,2151352.58613603,0.0,1.0
2016-07-19,57.62,57.69,57.49,57.64,1353284,48.6213546278211,48.6804225699236,48.5116570210593,48.6382311827075,1603744.3768665,0.0,1.0
2016-07-20,57.95,58.03,57.73,57.82,516805,48.8998177834473,48.967324002993,48.7141756796965,48.7901201766855,612453.197323319,0.0,1.0
2016-07-21,57.78,58.01,57.65,57.87,872287,48.7563670669126,48.9504474481066,48.6466694601508,48.8323115639016,1033726.38061467,0.0,1.0
2016-07-22,57.96,57.97,57.75,57.89,974545,48.9082560608905,48.9166943383337,48.7310522345829,48.849188118788,1154909.8812617,0.0,1.0
2016-07-25,57.81,58.01,57.66,57.97,1242351,48.7816818992423,48.9504474481066,48.655107737594,48.9166943383337,1472280.34200099,0.0,1.0
2016-07-26,57.91,58.08,57.72,57.94,1013019,48.8660646736744,49.0095153902091,48.7057374022533,48.8913795060041,1200504.49492414,0.0,1.0
2016-07-27,57.99,58.15,57.66,58.11,2361535,48.9335708932202,49.0685833323117,48.655107737594,49.0348302225388,2798598.42946745,0.0,1.0
2016-07-28,58.02,58.09,57.765,58.0,1370548,48.9588857255498,49.0179536676524,48.7437096507478,48.9420091706634,1624203.52876826,0.0,1.0
2016-07-29,58.35,58.415,58.015,58.12,1040895,49.237348881176,49.2921976845569,48.9546665868282,49.043268499982,1233539.67323818,0.0,1.0
2016-08-01,58.16,58.42,58.08,58.4,2180190,49.0770216097549,49.2964168232785,49.0095153902091,49.2795402683921,2583690.82395164,0.0,1.0
2016-08-02,57.8,58.13,57.56,58.13,922861,48.773243621799,49.0517067774252,48.5707249631618,49.0517067774252,1093660.4137634,0.0,1.0
2016-08-03,57.86,57.88,57.525,57.59,1272641,48.8238732864583,48.8407498413448,48.5411909921105,48.5960397954915,1508176.29375634,0.0,1.0
2016-08-04,58.07,58.13,57.86,58.0,955498,49.0010771127659,49.0517067774252,48.8238732864583,48.9420091706634,1132337.7388687,0.0,1.0
2016-08-05,58.44,58.47,58.16,58.16,815707,49.313293378165,49.3386082104946,49.0770216097549,49.0770216097549,966674.781066384,0.0,1.0
2016-08-08,58.53,58.63,58.48,58.5,2016836,49.3892378751539,49.4736206495861,49.3470464879378,49.3639230428243,2390103.92058276,0.0,1.0
2016-08-09,58.86,58.95,58.65,58.72,4096397,49.6677010307801,49.7436455277691,49.4904972044725,49.5495651465751,4854541.73267607,0.0,1.0
2016-08-10,58.83,59.035,58.76,59.0,1568151,49.6423861984505,49.8153708860364,49.5833182563479,49.7858369149852,1858378.09973928,0.0,1.0
2016-08-11,59.22,59.27,58.98,59.07,658399,49.971479018736,50.0136704059521,49.7689603600987,49.8449048570877,780252.847136687,0.0,1.0
2016-08-12,59.12,59.235,58.9975,59.14,868221,49.8870962443038,49.9841364349008,49.7837273456244,49.9039727991902,1028907.86163688,0.0,1.0
2016-08-15,59.37,59.47,59.25,59.25,357968,50.0980531803842,50.1824359548164,49.9967938510656,49.9967938510656,424219.282203992,0.0,1.0
2016-08-16,59.12,59.3,59.12,59.24,572083,49.8870962443038,50.0389852382817,49.8870962443038,49.9883555736224,677961.827931843,0.0,1.0
2016-08-17,59.18,59.25,58.79,59.0,4967016,49.9377259089631,49.9967938510656,49.6086330886776,49.7858369149852,5886291.40653841,0.0,1.0
2016-08-18,59.39,59.41,59.16,59.22,1321189,50.1149297352707,50.1318062901571,49.9208493540767,49.971479018736,1565709.36294811,0.0,1.0
2016-08-19,59.17,59.23,58.91,59.02,768014,49.9292876315199,49.9799172961792,49.7098924179962,49.8027134698716,910154.951846579,0.0,1.0
2016-08-22,59.1,59.18,58.9,59.0,1251902,49.8702196894174,49.9377259089631,49.701454140553,49.7858369149852,1483599.00278724,0.0,1.0
2016-08-23,59.22,59.51,59.22,59.44,2054661,49.971479018736,50.2161890645893,49.971479018736,50.1571211224868,2434929.4199273,0.0,1.0
2016-08-24,59.0,59.27,58.91,59.21,1656001,49.7858369149852,50.0136704059521,49.7098924179962,49.9630407412928,1962487.02551371,0.0,1.0
2016-08-25,58.87,59.09,58.79,58.89,1893738,49.6761393082233,49.8617814119741,49.6086330886776,49.6930158631098,2244223.43629158,0.0,1.0
2016-08-26,58.63,59.39,58.39,58.95,1682821,49.4736206495861,50.1149297352707,49.2711019909489,49.7436455277691,1994270.76358167,0.0,1.0
2016-08-29,58.89,58.97,58.64,58.7,1090216,49.6930158631098,49.7605220826555,49.4820589270293,49.5326885916886,1291988.80617068,0.0,1.0
2016-08-30,58.78,59.01,58.65,58.97,1505409,49.6001948112344,49.7942751924284,49.4904972044725,49.7605220826555,1784024.0619369,0.0,1.0
2016-08-31,58.55,58.75,58.35,58.68,2641850,49.4061144300404,49.5748799789047,49.237348881176,49.5158120368022,3130793.00577318,0.0,1.0
2016-09-01,58.76,58.77,58.385,58.71,5279280,49.5833182563479,49.5917565337912,49.2668828522273,49.5411268691319,6256347.97566791,0.0,1.0
2016-09-02,59.22,59.28,59.065,59.07,2177334,49.971479018736,50.0221086833953,49.8406857183661,49.8449048570877,2580306.24692248,0.0,1.0
2016-09-06,59.63,59.63,59.305,59.36,2453060,50.3174483939079,50.3174483939079,50.0432043770033,50.089614902941,2907062.50950734,0.0,1.0
2016-09-07,59.62,59.71,59.4401,59.64,1831555,50.3090101164647,50.3849546134536,50.1572055052612,50.3258866713511,2170531.85596794,0.0,1.0
2016-09-08,59.46,59.64,59.37,59.49,1348569,50.1739976773732,50.3258866713511,50.0980531803842,50.1993125097028,1598156.74357081,0.0,1.0
2016-09-09,58.08,59.04,58.06,59.03,1894078,49.0095153902091,49.819590024758,48.9926388353227,49.8111517473148,2244626.36212838,0.0,1.0
2016-09-12,58.73,58.82,57.6499,57.76,1898178,49.5580034240183,49.6339479210073,48.6465850773763,48.7394905120262,2249485.17368985,0.0,1.0
2016-09-13,57.69,58.22,57.46,58.22,1543819,48.6804225699236,49.1276512744142,48.4863421887296,49.1276512744142,1829542.83073594,0.0,1.0
2016-09-14,57.64,58.05,57.52,57.65,2454390,48.6382311827075,48.9842005578795,48.5369718533889,48.6466694601508,2908638.66057485,0.0,1.0
2016-09-15,58.25,58.34,57.58,57.7,1447037,49.1529661067438,49.2289106037328,48.5876015180482,48.6888608473669,1714848.80621345,0.0,1.0
2016-09-16,57.83,57.95,57.64,57.94,1087820,48.7985584541287,48.8998177834473,48.6382311827075,48.8913795060041,1289149.3640972,0.0,1.0
2016-09-19,57.98,58.37,57.91,58.26,1073884,48.925132615777,49.2542254360624,48.8660646736744,49.1614043841871,1272634.14509216,0.0,1.0
2016-09-20,58.19,58.44,58.14,58.39,3545149,49.1023364420845,49.313293378165,49.0601450548684,49.2711019909489,4201270.96300842,0.0,1.0
2016-09-21,59.11,59.16,58.38,58.5,2570447,49.8786579668606,49.9208493540767,49.2626637135057,49.3639230428243,3046175.02481619,0.0,1.0
2016-09-22,59.54,59.755,59.445,59.55,2545656,50.2415038969189,50.4229268619481,50.1613402612084,50.2499421743622,3016795.80593317,0.0,1.0
2016-09-23,59.13,59.34,59.08,59.3,1086062,49.895534521747,50.0727383480546,49.8533431345309,50.0389852382817,1287066.00050572,0.0,1.0
2016-09-26,58.6,58.81,58.55,58.71,1320479,49.4483058172565,49.625509643564,49.4061144300404,49.5411268691319,1564867.95899478,0.0,1.0
2016-09-27,58.93,58.95,58.4,58.48,1667719,49.7267689728827,49.7436455277691,49.2795402683921,49.3470464879378,1976373.74597159,0.0,1.0
2016-09-28,59.31,59.35,58.71,58.99,1034647,50.0474235157249,50.0811766254978,49.5411268691319,49.777398637542,1226135.31844889,0.0,1.0
2016-09-29,58.69,59.35,58.52,59.16,1330993,49.5242503142454,50.0811766254978,49.3807995977107,49.9208493540767,1577327.84795998,0.0,1.0
2016-09-30,59.1,59.295,58.81,58.95,986624,49.8702196894174,50.0347660995601,49.625509643564,49.7436455277691,1169224.41415219,0.0,1.0
2016-10-03,58.98,59.08,58.83,58.97,2640008,49.7689603600987,49.8533431345309,49.6423861984505,49.7605220826555,3128610.0957985,0.0,1.0
2016-10-04,58.74,59.21,58.58,59.17,1866876,49.5664417014615,49.9630407412928,49.43142926237,49.9292876315199,2212389.92503201,0.0,1.0
2016-10-05,59.09,59.19,58.95,58.95,710431,49.8617814119741,49.9461641864063,49.7436455277691,49.7436455277691,841914.721079717,0.0,1.0
2016-10-06,59.0,59.05,58.77,58.95,1130648,49.7858369149852,49.8280283022013,49.5917565337912,49.7436455277691,1339903.79862272,0.0,1.0
2016-10-07,58.76,59.02,58.43,58.95,1093705,49.5833182563479,49.8027134698716,49.3048551007218,49.7436455277691,1296123.5363019,0.0,1.0
2016-10-10,59.04,59.1961,59.0,59.01,636932,49.819590024758,49.9513115356467,49.7858369149852,49.7942751924284,754812.820846425,0.0,1.0
2016-10-11,58.22,58.79,58.01,58.77,1561408,49.1276512744142,49.6086330886776,48.9504474481066,49.5917565337912,1850387.13233465,0.0,1.0
2016-10-12,58.22,58.35,58.04,58.18,989365,49.1276512744142,49.237348881176,48.9757622804363,49.0938981646413,1172472.70744243,0.0,1.0
2016-10-13,57.97,58.13,57.44,57.7,1647321,48.9166943383337,49.0517067774252,48.4694656338432,48.6888608473669,1952200.56591528,0.0,1.0
2016-10-14,58.01,58.46,57.99,58.31,864275,48.9504474481066,49.3301699330514,48.9335708932202,49.2035957714031,1024231.55177797,0.0,1.0
2016-10-17,57.84,58.05,57.79,57.93,1208541,48.8069967315719,48.9842005578795,48.7648053443558,48.8829412285609,1432212.92275872,0.0,1.0
2016-10-18,58.35,58.49,58.23,58.41,1156832,49.237348881176,49.3554847653811,49.1360895518574,49.2879785458353,1370933.82836066,0.0,1.0
2016-10-19,58.55,58.65,58.3856,58.48,848418,49.4061144300404,49.4904972044725,49.2673891488739,49.3470464879378,1005439.80179498,0.0,1.0
2016-10-20,58.46,58.64,58.29,58.47,1672026,49.3301699330514,49.4820589270293,49.1867192165167,49.3386082104946,1981477.86826312,0.0,1.0
2016-10-21,58.44,58.475,58.14,58.2,669223,49.313293378165,49.3428273492162,49.0601450548684,49.1107747195278,793080.109658969,0.0,1.0
2016-10-24,58.62,58.75,58.5,58.59,659108,49.4651823721429,49.5748799789047,49.3639230428243,49.4398675398132,781093.066014025,0.0,1.0
2016-10-25,58.53,58.635,58.39,58.53,1051998,49.3892378751539,49.4778397883077,49.2711019909489,49.3892378751539,1246697.57196184,0.0,1.0
2016-10-26,58.26,58.45,58.12,58.29,1111622,49.1614043841871,49.3217316556082,49.043268499982,49.1867192165167,1317356.54282552,0.0,1.0
2016-10-27,58.14,58.46,58.105,58.42,798221,49.0601450548684,49.3301699330514,49.0306110838172,49.2964168232785,945952.54229471,0.0,1.0
2016-10-28,57.95,58.255,57.77,58.06,4880092,48.8998177834473,49.1571852454654,48.7479287894694,48.9926388353227,5783279.86113128,0.0,1.0
2016-10-31,57.97,58.1,57.875,57.98,1366418,48.9166943383337,49.0263919450956,48.8365307026232,48.925132615777,1619309.16492707,0.0,1.0
2016-11-01,57.61,58.17,57.285,58.14,3575882,48.6129163503779,49.0854598871981,48.3386723334733,49.0601450548684,4237691.90342761,0.0,1.0
2016-11-02,57.19,57.615,57.08,57.51,2884211,48.2585086977627,48.6171354890995,48.1656876458874,48.5285335759457,3418009.2079316,0.0,1.0
2016-11-03,57.03,57.38,56.945,57.35,3168039,48.1234962586713,48.4188359691839,48.0517709004039,48.3935211368542,3754366.95619231,0.0,1.0
2016-11-04,56.74,57.0985,56.69,56.84,1873341,47.8787862128179,48.1812984591573,47.8365948256019,47.9631689872501,2220051.44131126,0.0,1.0
2016-11-07,57.9,57.93,57.48,57.48,1906624,48.8576263962312,48.8829412285609,48.5032187436161,48.5032187436161,2259494.32550648,0.0,1.0
2016-11-08,58.22,58.35,57.7,57.78,1872354,49.1276512744142,49.237348881176,48.6888608473669,48.7563670669126,2218881.77130853,0.0,1.0
2016-11-09,58.4,58.57,57.5,57.57,2257983,49.2795402683921,49.4229909849268,48.5200952985025,48.579163240605,2675881.44048858,0.0,1.0
2016-11-10,58.24,58.64,57.82,58.4,1659053,49.1445278293006,49.4820589270293,48.7901201766855,49.2795402683921,1966103.87743703,0.0,1.0
2016-11-11,57.92,58.16,57.56,57.88,2193050,48.8745029511176,49.0770216097549,48.5707249631618,48.8407498413448,2598930.90119079,0.0,1.0
2016-11-14,57.76,57.9,57.54,57.9,1586465,48.7394905120262,48.8576263962312,48.5538484082754,48.8576263962312,1880081.58143118,0.0,1.0
2016-11-15,58.26,58.26,57.62,57.62,2139191,49.1614043841871,49.1614043841871,48.6213546278211,48.6213546278211,2535103.89341293,0.0,1.0
2016-11-16,58.02,58.095,57.9,57.94,9130743,48.9588857255498,49.022172806374,48.8576263962312,48.8913795060041,10820624.3056617,0.0,1.0
2016-11-17,58.3,58.39,58.09,58.09,2361291,49.1951574939599,49.2711019909489,49.0179536676524,49.0179536676524,2798309.27092574,0.0,1.0
2016-11-18,58.02,58.2,57.94,58.12,1469086,48.9588857255498,49.1107747195278,48.8913795060041,49.043268499982,1740978.54673025,0.0,1.0
2016-11-21,58.47,58.5,58.2,58.2,1038235,49.3386082104946,49.3639230428243,49.1107747195278,49.1107747195278,1230387.37110318,0.0,1.0
2016-11-22,58.71,58.71,58.43,58.6,2149071,49.5411268691319,49.5411268691319,49.3048551007218,49.4483058172565,2546812.44420008,0.0,1.0
2016-11-23,58.57,58.57,58.21,58.38,1868670,49.4229909849268,49.4229909849268,49.119212996971,49.2626637135057,2214515.95135915,0.0,1.0
2016-11-25,58.79,58.79,58.64,58.68,633685,49.6086330886776,49.6086330886776,49.4820589270293,49.5158120368022,750964.879104938,0.0,1.0
2016-11-28,58.57,58.76,58.5,58.7,2643847,49.4229909849268,49.5833182563479,49.3639230428243,49.5326885916886,3133159.60252642,0.0,1.0
2016-11-29,58.72,58.83,58.43,58.52,1739930,49.5495651465751,49.6423861984505,49.3048551007218,49.3807995977107,2061949.26832899,0.0,1.0
2016-11-30,58.57,58.9311,58.57,58.84,1616973,49.4229909849268,49.7276971834014,49.4229909849268,49.6508244758937,1916235.87975248,0.0,1.0
2016-12-01,58.29,58.63,58.22,58.59,10380973,49.1867192165167,49.4736206495861,49.1276512744142,49.4398675398132,12302241.8613927,0.0,1.0
2016-12-02,58.39,58.51,58.24,58.27,1726036,49.2711019909489,49.3723613202675,49.1445278293006,49.1698426616303,2045483.82251556,0.0,1.0
2016-12-05,58.79,58.85,58.61,58.65,1690333,49.6086330886776,49.6592627533369,49.4567440946997,49.4904972044725,2003173.05442308,0.0,1.0
2016-12-06,59.11,59.11,58.79,58.89,1701641,49.8786579668606,49.8786579668606,49.6086330886776,49.6930158631098,2016573.89372481,0.0,1.0
2016-12-07,59.92,59.96,59.14,59.15,2294663,50.5621584397612,50.5959115495341,49.9039727991902,49.9124110766334,2719350.02782388,0.0,1.0
2016-12-08,60.03,60.14,59.79,59.9,2032347,50.6549794916366,50.747800543512,50.4524608329994,50.5452818848748,2408485.634273,0.0,1.0
2016-12-09,60.31,60.31,60.04,60.1,1580776,50.8912512600467,50.8912512600467,50.6634177690798,50.7140474337391,1873339.68412064,0.0,1.0
2016-12-12,60.12,60.345,60.035,60.15,3016828,50.7309239886256,50.920785231098,50.6591986303582,50.7562388209552,3575170.43057732,0.0,1.0
2016-12-13,60.6,60.77,60.4,60.4,1796110,51.1359613059,51.2794120224347,50.9671957570357,50.9671957570357,2128526.83748104,0.0,1.0
2016-12-14,59.87,60.62,59.8,60.52,2139435,50.5199670525451,51.1528378607865,50.4608991104426,51.0684550863543,2535393.05195464,0.0,1.0
2016-12-15,59.96,60.11,59.78,59.88,2508180,50.5959115495341,50.7224857111824,50.4440225555562,50.5284053299883,2972383.89810935,0.0,1.0
2016-12-16,59.84,60.06,59.78,60.02,4728832,50.4946522202155,50.6802943239663,50.4440225555562,50.6465412141934,5604025.26679274,0.0,1.0
2016-12-19,59.91,60.0499,59.825,59.89,1356464,50.553720162318,50.6717716637486,50.4819948040507,50.5368436074316,1607512.91851661,0.0,1.0
2016-12-20,60.12,60.12,59.94,59.98,2128935,50.7309239886256,50.7309239886256,50.5790349946476,50.6127881044205,2522949.75405331,0.0,1.0
2016-12-21,59.42,59.57,59.42,59.5,1620161,50.6070213856158,50.7347738798575,50.6070213856158,50.6751560492114,1902304.54162558,0.553166,1.0
2016-12-22,59.32,59.39,59.205,59.39,1562320,50.5218530561213,50.5814708867675,50.4239094772027,50.5814708867675,1834390.7991073,0.0,1.0
2016-12-23,59.36,59.38,59.26,59.31,967920,50.5559203879191,50.572954053818,50.4707520584247,50.5133362231719,1136478.78941058,0.0,1.0
2016-12-27,59.44,59.58,59.35,59.45,2609735,50.6240550515147,50.743290712807,50.5474035549697,50.6325718844642,3064208.27494258,0.0,1.0
2016-12-28,59.15,59.55,59.11,59.5,1761817,50.3770668959807,50.7177402139586,50.3429995641829,50.6751560492114,2068629.27857982,0.0,1.0
2016-12-29,59.26,59.345,59.195,59.31,2055246,50.4707520584247,50.543145138495,50.4153926442533,50.5133362231719,2413157.58122669,0.0,1.0
2016-12-30,59.17,59.48,59.02,59.47,3025938,50.3941005618796,50.6581223833125,50.2663480676379,50.649605550363,3552891.10161116,0.0,1.0
2017-01-03,59.63,59.72,59.35,59.61,2576697,50.7858748775542,50.8625263740992,50.5474035549697,50.7688412116553,3025416.86011021,0.0,1.0
2017-01-04,60.14,60.14,59.8408,59.87,1087301,51.220233357976,51.220233357976,50.9654097161286,50.9902788683409,1276649.43818179,0.0,1.0
2017-01-05,60.37,60.395,60.15,60.15,1717290,51.4161205158133,51.4374125981869,51.2287501909255,51.2287501909255,2016348.10755733,0.0,1.0
2017-01-06,60.38,60.46,60.15,60.35,1233760,51.4246373487628,51.4927720123583,51.2287501909255,51.3990868499144,1448613.59536242,0.0,1.0
2017-01-09,60.24,60.33,60.15,60.22,1474647,51.3054016874705,51.3820531840155,51.2287501909255,51.2883680215716,1731449.95182241,0.0,1.0
2017-01-10,60.24,60.4699,60.21,60.24,1393604,51.3054016874705,51.5012036769783,51.2798511886222,51.3054016874705,1636293.68836034,0.0,1.0
2017-01-11,60.57,60.57,60.1,60.25,1508796,51.5864571748023,51.5864571748023,51.1861660261782,51.3139185204199,1771545.84216415,0.0,1.0
2017-01-12,60.54,60.58,60.2,60.34,1481411,51.5609066759539,51.5949740077517,51.2713343556727,51.390570016965,1739391.87112521,0.0,1.0
2017-01-13,60.7,60.74,60.525,60.54,2432312,51.6971760031451,51.7312433349429,51.5481314265297,51.5609066759539,2855887.88043312,0.0,1.0
2017-01-17,60.51,60.6,60.4,60.4,2090046,51.5353561771056,51.6120076736506,51.4416710146617,51.4416710146617,2454017.84020624,0.0,1.0
2017-01-18,60.41,60.48,60.295,60.47,2246169,51.4501878476111,51.5098056782572,51.3522442686925,51.5012888453078,2637328.93827132,0.0,1.0
2017-01-19,60.24,60.45,60.095,60.43,2137910,51.3054016874705,51.4842551794089,51.1819076097035,51.46722151351,2510217.13433835,0.0,1.0
2017-01-20,60.49,60.54,60.305,60.43,1611148,51.5183225112067,51.5609066759539,51.3607611016419,51.46722151351,1891721.96937895,0.0,1.0
2017-01-23,60.5,60.54,60.25,60.45,1991502,51.5268393441561,51.5609066759539,51.3139185204199,51.4842551794089,2338312.85857173,0.0,1.0
2017-01-24,60.83,60.915,60.46,60.49,1641100,51.8078948314879,51.8802879115582,51.4927720123583,51.5183225112067,1926889.97159032,0.0,1.0
2017-01-25,61.43,61.48,61.08,61.08,2840224,52.3189048084547,52.361488973202,52.0208156552241,52.0208156552241,3334835.86781436,0.0,1.0
2017-01-26,61.31,61.45,61.27,61.41,2160082,52.2167028130614,52.3359384743536,52.1826354812636,52.3018711425558,2536250.28554796,0.0,1.0
2017-01-27,61.19,61.32,61.1301,61.31,1003417,52.114500817668,52.2252196460108,52.0634849883008,52.2167028130614,1178157.4277151,0.0,1.0
2017-01-30,60.8,60.9,60.535,60.89,4898172,51.7823443326395,51.867512662134,51.5566482594792,51.8589958291846,5751165.98983883,0.0,1.0
2017-01-31,60.89,60.925,60.61,60.85,2894422,51.8589958291846,51.8888047445076,51.6205245066,51.8249284973868,3398472.19873889,0.0,1.0
2017-02-01,60.92,61.19,60.79,61.13,3562929,51.8845463280329,52.114500817668,51.7738274996901,52.0633998199713,4183396.59959072,0.0,1.0
2017-02-02,61.0,61.0972,60.85,60.85,1657161,51.9526809916285,52.0354646078971,51.8249284973868,51.8249284973868,1945747.92042568,0.0,1.0
2017-02-03,61.35,61.41,61.145,61.26,1997697,52.2507701448591,52.3018711425558,52.0761750693955,52.1741186483141,2345586.68915732,0.0,1.0
2017-02-06,61.12,61.15,60.98,61.08,1144126,52.0548829870219,52.0804334858702,51.9356473257296,52.0208156552241,1343370.24900112,0.0,1.0
2017-02-07,61.07,61.205,61.01,61.12,1062427,52.0122988222746,52.1272760670922,51.9611978245779,52.0548829870219,1247443.74617439,0.0,1.0
2017-02-08,61.23,61.25,60.94,61.01,1950631,52.1485681494658,52.1656018153647,51.9015799939318,51.9611978245779,2290324.36303284,0.0,1.0
2017-02-09,61.48,61.59,61.29,61.3,1027978,52.361488973202,52.4551741356459,52.1996691471625,52.2081859801119,1206995.61222075,0.0,1.0
2017-02-10,61.73,61.8175,61.57,61.58,1650044,52.5744097969381,52.6489320852458,52.438140469747,52.4466573026964,1937391.52780622,0.0,1.0
2017-02-13,62.02,62.14,61.93,61.95,2759064,52.8213979524721,52.9235999478655,52.7447464559271,52.761780121826,3239542.22934366,0.0,1.0
2017-02-14,62.15,62.18,61.78,62.0,2269567,52.9321167808149,52.9576672796633,52.6169939616854,52.8043642865732,2664801.5917082,0.0,1.0
2017-02-15,62.45,62.505,62.04,62.08,2227546,53.1876217692983,53.2344643505203,52.838431618371,52.8724989501688,2615462.82899039,0.0,1.0
2017-02-16,62.46,62.5356,62.28,62.49,2579397,53.1961386022478,53.2605258593456,53.0428356091577,53.2216891010961,3028587.05261724,0.0,1.0
2017-02-17,62.42,62.42,62.17,62.19,2296069,53.16207127045,53.16207127045,52.9491504467138,52.9661841126127,2695918.7923828,0.0,1.0
2017-02-21,62.69,62.76,62.5,62.58,2893687,53.3920257600851,53.4516435907312,53.2302059340456,53.2983405976412,3397609.20188976,0.0,1.0
2017-02-22,62.71,62.75,62.55,62.61,2520052,53.409059425984,53.4431267577818,53.2727900987928,53.3238910964895,2958907.395458,0.0,1.0
2017-02-23,62.74,62.93,62.6,62.93,3967257,53.4346099248323,53.5964297508718,53.3153742635401,53.5964297508718,4658136.44995521,0.0,1.0
2017-02-24,62.58,62.58,62.31,62.32,1936707,53.2983405976412,53.2983405976412,53.0683861080061,53.0769029409555,2273975.56285953,0.0,1.0
2017-02-27,62.63,62.63,62.41,62.48,1179671,53.3409247623884,53.3409247623884,53.1535544375006,53.2131722681467,1385105.24628354,0.0,1.0
2017-02-28,62.42,62.555,62.31,62.47,1733029,53.16207127045,53.2770485152675,53.0683861080061,53.2046554351972,2034827.9815826,0.0,1.0
2017-03-01,63.19,63.3075,62.83,62.83,2769563,53.8178674075574,53.9179401947134,53.5112614213773,53.5112614213773,3251869.58161453,0.0,1.0
2017-03-02,62.79,63.06,62.735,63.0,1960826,53.4771940895796,53.7071485792146,53.4303515083576,53.6560475815179,2302294.77511033,0.0,1.0
2017-03-03,62.94,62.975,62.69,62.82,1665075,53.6049465838213,53.6347554991443,53.3920257600851,53.5027445884279,1955040.10690741,0.0,1.0
2017-03-06,62.76,62.825,62.595,62.75,930831,53.4516435907312,53.5070030049026,53.3111158470653,53.4431267577818,1092930.91167229,0.0,1.0
2017-03-07,62.61,62.73,62.54,62.64,1061519,53.3238910964895,53.4260930918829,53.2642732658434,53.3494415953378,1246377.62217573,0.0,1.0
2017-03-08,62.4,62.685,62.35,62.63,1612429,53.1450376045511,53.3877673436104,53.1024534398039,53.3409247623884,1893226.04960174,0.0,1.0
2017-03-09,62.44,62.53,62.21,62.44,1679673,53.1791049363489,53.2557564328939,52.9832177785116,53.1791049363489,1972180.28106211,0.0,1.0
2017-03-10,62.78,62.93,62.57,62.78,2343220,53.4686772566301,53.5964297508718,53.2898237646917,53.4686772566301,2751280.92086398,0.0,1.0
2017-03-13,63.02,63.04,62.89,62.93,1273661,53.6730812474168,53.6901149133157,53.562362419074,53.5964297508718,1495463.16988953,0.0,1.0
2017-03-14,62.66,62.78,62.555,62.74,1780830,53.3664752612367,53.4686772566301,53.2770485152675,53.4346099248323,2090953.30455621,0.0,1.0
2017-03-15,63.41,63.53,62.82,62.91,3030721,54.0052377324453,54.1074397278387,53.5027445884279,53.5793960849729,3558507.0389301,0.0,1.0
2017-03-16,63.54,63.69,63.44,63.65,2072296,54.1159565607881,54.2437090550298,54.0307882312936,54.209641723232,2433176.75983592,0.0,1.0
2017-03-17,63.51,63.715,63.48,63.62,1595425,54.0904060619398,54.2650011374034,54.0648555630914,54.1840912243837,1873260.88167966,0.0,1.0
2017-03-20,63.52,63.675,63.421,63.58,1362889,54.0989228948892,54.2309338056056,54.0146062486897,54.1500238925859,1600229.8132294,0.0,1.0
2017-03-21,62.91,63.87,62.86,63.79,2535578,53.5793960849729,54.3970120481199,53.5368119202257,54.3288773845243,2977137.17651882,0.0,1.0
2017-03-22,63.03,63.06,62.67,62.83,1795185,53.6815980803663,53.7071485792146,53.3749920941862,53.5112614213773,2107808.16138527,0.0,1.0
2017-03-23,63.06,63.31,62.89,62.94,3562818,53.7071485792146,53.9200694029508,53.562362419074,53.6049465838213,4183266.26945432,0.0,1.0
2017-03-24,63.08,63.28,62.9166,63.09,1503539,53.7241822451135,53.8945189041025,53.5850171947196,53.732699078063,1765373.35993842,0.0,1.0
2017-03-27,63.13,63.165,62.645,62.69,1775372,53.7667664098608,53.7965753251838,53.3537000118126,53.3920257600851,2084544.8191105,0.0,1.0
2017-03-28,63.41,63.51,63.04,63.07,4208000,54.0052377324453,54.0904060619398,53.6901149133157,53.7156654121641,4940803.72948149,0.0,1.0
2017-03-29,63.44,63.5,63.15,63.15,2474449,54.0307882312936,54.0818892289903,53.7838000757597,53.7838000757597,2905362.8440142,0.0,1.0
2017-03-30,63.41,63.6,63.38,63.42,1574505,54.0052377324453,54.1670575584848,53.9796872335969,54.0137545653947,1848697.76047701,0.0,1.0
2017-03-31,63.26,63.47,63.24,63.24,2063422,53.8774852382036,54.056338730142,53.8604515723047,53.8604515723047,2422757.39379614,0.0,1.0
2017-04-03,63.25,63.36,62.83,63.31,2034687,53.8689684052541,53.962653567698,53.5112614213773,53.9200694029508,2389018.32650368,0.0,1.0
2017-04-04,63.27,63.29,63.0,63.09,1977496,53.886002071153,53.9030357370519,53.6560475815179,53.732699078063,2321867.77847783,0.0,1.0
2017-04-05,63.1,63.66,63.03,63.43,2895768,53.7412159110124,54.2181585561815,53.6815980803663,54.0222713983442,3400052.59841092,0.0,1.0
2017-04-06,63.16,63.28,63.005,63.14,1652563,53.7923169087091,53.8945189041025,53.6603059979927,53.7752832428102,1940349.20000074,0.0,1.0
2017-04-07,63.1,63.27,63.0175,63.07,952856,53.7412159110124,53.886002071153,53.6709520391795,53.7156654121641,1118791.46351208,0.0,1.0
2017-04-10,63.08,63.2393,62.96,63.1,1817843,53.7241822451135,53.8598553939982,53.6219802497202,53.7412159110124,2134411.94724615,0.0,1.0
2017-04-11,63.16,63.19,62.72,63.13,1235229,53.7923169087091,53.8178674075574,53.4175762589334,53.7667664098608,1450338.41491533,0.0,1.0
2017-04-12,63.01,63.12,62.86,63.11,1185565,53.6645644144674,53.7582495769113,53.5368119202257,53.7497327439619,1392025.65911186,0.0,1.0
2017-04-13,62.59,63.02,62.59,62.88,1809760,53.3068574305906,53.6730812474168,53.3068574305906,53.5538455861246,2124921.33019639,0.0,1.0
2017-04-17,63.08,63.08,62.76,62.83,2123583,53.7241822451135,53.7241822451135,53.4516435907312,53.5112614213773,2493395.15357973,0.0,1.0
2017-04-18,62.77,62.91,62.57,62.75,1750768,53.4601604236807,53.5793960849729,53.2898237646917,53.4431267577818,2055656.14635381,0.0,1.0
2017-04-19,62.61,63.0,62.53,62.95,976455,53.3238910964895,53.6560475815179,53.2557564328939,53.6134634167707,1146500.12016893,0.0,1.0
2017-04-20,63.11,63.21,62.89,62.96,1681423,53.7497327439619,53.8349010734563,53.562362419074,53.6219802497202,1974235.03546482,0.0,1.0
2017-04-21,63.02,63.12,62.91,63.07,2036292,53.6730812474168,53.7582495769113,53.5793960849729,53.7156654121641,2390902.82982731,0.0,1.0
2017-04-24,63.98,64.07,63.9,63.94,1944362,54.4906972105638,54.5673487071088,54.4225625469682,54.456629878766,2282963.64568966,0.0,1.0
2017-04-25,64.41,64.49,64.22,64.23,2231611,54.85692102739,54.9250556909856,54.6951012013505,54.7036180343,2620235.72993154,0.0,1.0
2017-04-26,64.28,64.57,64.275,64.34,1360933,54.7462021990472,54.9931903545812,54.7419437825725,54.7973031967439,1597933.18487985,0.0,1.0
2017-04-27,64.3,64.41,64.15,64.39,1897279,54.7632358649461,54.85692102739,54.6354833707044,54.8398873614911,2227681.35909385,0.0,1.0
2017-04-28,64.28,64.41,64.2099,64.34,1511702,54.7462021990472,54.85692102739,54.6864992000716,54.7973031967439,1774957.90861802,0.0,1.0
2017-05-01,64.45,64.5765,64.345,64.44,1268517,54.8909883591878,54.9987262959983,54.8015616132186,54.8824715262384,1489423.36609094,0.0,1.0
2017-05-02,64.64,64.65,64.465,64.6,3350196,55.0528081852273,55.0613250181768,54.903763608612,55.0187408534295,3933617.13196149,0.0,1.0
2017-05-03,64.45,64.515,64.31,64.47,938848,54.8909883591878,54.9463477733592,54.7717526978955,54.9080220250867,1102344.03512743,0.0,1.0
2017-05-04,64.59,64.61,64.395,64.52,703178,55.0102240204801,55.027257686379,54.8441457779658,54.9506061898339,825633.195078263,0.0,1.0
2017-05-05,65.02,65.09,64.64,64.7,1007169,55.3764478373063,55.4360656679524,55.0528081852273,55.103909182924,1182562.8211545,0.0,1.0
2017-05-08,64.89,64.97,64.795,64.95,869847,55.2657290089635,55.3338636725591,55.1848190959437,55.3168300066602,1021326.83024674,0.0,1.0
2017-05-09,64.87,65.035,64.775,64.91,1010099,55.2486953430646,55.3892230867305,55.1677854300448,55.2827626748624,1186003.06709732,0.0,1.0
2017-05-10,65.02,65.05,64.84,64.84,932069,55.3764478373063,55.4019983361546,55.2231448442163,55.2231448442163,1094384.50364403,0.0,1.0
2017-05-11,64.93,64.95,64.61,64.92,2738751,55.2997963407613,55.3168300066602,55.027257686379,55.2912795078118,3215691.8143824,0.0,1.0
2017-05-12,65.01,65.04,64.88,64.95,967659,55.3679310043569,55.3934815032052,55.257212176014,55.3168300066602,1136172.33746823,0.0,1.0
2017-05-15,65.37,65.41,65.18,65.23,1258543,55.674536990537,55.7086043223347,55.5127171644975,55.5553013292447,1477712.44014088,0.0,1.0
2017-05-16,65.49,65.605,65.41,65.58,676447,55.7767389859303,55.874682564849,55.7086043223347,55.8533904824753,794247.115113252,0.0,1.0
2017-05-17,64.5,65.18,64.5,65.06,1467821,54.933572523935,55.5127171644975,54.933572523935,55.4105151691041,1723435.23550648,0.0,1.0
2017-05-18,64.58,64.785,64.17,64.41,1974597,55.0017071875306,55.1763022629943,54.6525170366033,54.85692102739,2318463.93104158,0.0,1.0
2017-05-19,65.25,65.37,64.91,64.91,1206979,55.5723349951436,55.674536990537,55.2827626748624,55.2827626748624,1417168.80812876,0.0,1.0
2017-05-22,65.51,65.54,65.36,65.36,1498813,55.7937726518292,55.8193231506776,55.6660201575875,55.6660201575875,1759824.34890574,0.0,1.0
2017-05-23,65.54,65.63,65.4835,65.61,1682459,55.8193231506776,55.8959746472226,55.7712030445132,55.8789409813237,1975451.45007122,0.0,1.0
2017-05-24,65.67,65.7,65.47,65.48,962743,55.9300419790204,55.9555924778687,55.7597053200314,55.7682221529809,1130400.23881468,0.0,1.0
2017-05-25,65.87,65.96,65.78,65.78,1089477,56.1003786380093,56.1770301345543,56.0237271414643,56.0237271414643,1279204.37851338,0.0,1.0
2017-05-26,65.83,65.84,65.73,65.78,1248617,56.0663113062115,56.074828139161,55.9811429767171,56.0237271414643,1466057.87316872,0.0,1.0
2017-05-30,65.8,65.8,65.66,65.66,1226711,56.0407608073632,56.0407608073632,55.9215251460709,55.9215251460709,1440337.04462832,0.0,1.0
2017-05-31,65.7,65.92,65.59,65.91,1130407,55.9555924778687,56.1429628027566,55.8619073154248,56.1344459698071,1327262.14862927,0.0,1.0
2017-06-01,66.24,66.24,65.7,65.87,3266895,56.4155014571389,56.4155014571389,55.9555924778687,56.1003786380093,3835809.64824725,0.0,1.0
2017-06-02,66.61,66.6751,66.315,66.44,3152724,56.7306242762684,56.7860688587693,56.4793777042597,56.5858381161278,3701756.29686925,0.0,1.0
2017-06-05,66.54,66.57,66.41,66.54,1609362,56.6710064456223,56.6965569444706,56.5602876172795,56.6710064456223,1889624.94574282,0.0,1.0
2017-06-06,66.37,66.47,66.29,66.3,1270530,56.5262202854817,56.6113886149762,56.4580856218861,56.4666024548356,1491786.92072674,0.0,1.0
2017-06-07,66.41,66.51,66.16,66.36,2328829,56.5602876172795,56.645455946774,56.3473667935433,56.5177034525322,2734383.79480148,0.0,1.0
2017-06-08,66.46,66.47,66.24,66.4,1655514,56.6028717820267,56.6113886149762,56.4155014571389,56.55177078433,1943814.10299639,0.0,1.0
2017-06-09,66.23,66.6,65.91,66.42,1555575,56.4069846241894,56.722107443319,56.1344459698071,56.5688044502289,1826471.18856658,0.0,1.0
2017-06-12,66.11,66.15,65.89,66.06,3059057,56.3047826287961,56.3388499605938,56.1174123039082,56.2621984640488,3591777.62221874,0.0,1.0
2017-06-13,66.48,66.51,66.27,66.38,850664,56.6199054479256,56.645455946774,56.4410519559872,56.5347371184311,998803.199556949,0.0,1.0
2017-06-14,66.39,66.715,66.18,66.71,1955103,56.5432539513806,56.8200510222376,56.3644004594422,56.8157926057629,2295575.14114079,0.0,1.0
2017-06-15,66.03,66.04,65.66,65.72,1871044,56.2366479652005,56.2451647981499,55.9215251460709,55.9726261437676,2196877.65523383,0.0,1.0
2017-06-16,66.27,66.27,65.96,66.16,1534739,56.4410519559872,56.4410519559872,56.1770301345543,56.3473667935433,1802006.69557526,0.0,1.0
2017-06-19,66.66,66.73,66.47,66.5,1774571,56.7732084410157,56.8328262716618,56.6113886149762,56.6369391138245,2083604.32866675,0.0,1.0
2017-06-20,65.41,65.86,65.41,65.86,2155128,56.3321318827633,56.7196790368261,56.3321318827633,56.7196790368261,2502424.77549715,0.732112,1.0
2017-06-21,65.44,65.5799,65.29,65.47,1116473,56.3579683597008,56.4784524638194,56.2287859750133,56.3838048366383,1296391.53515412,0.0,1.0
2017-06-22,65.43,65.59,65.385,65.46,2049468,56.3493562007217,56.4871507443884,56.3106014853154,56.3751926776592,2379737.76953786,0.0,1.0
2017-06-23,65.54,65.64,65.355,65.5,1096858,56.4440899494926,56.5302115392843,56.2847650083779,56.4096413135759,1273615.59703287,0.0,1.0
2017-06-26,65.7,65.98,65.64,65.93,3644676,56.5818844931593,56.8230249445761,56.5302115392843,56.7799641496803,4232011.98307472,0.0,1.0
2017-06-27,65.42,65.79,65.4,65.73,1694310,56.3407440417425,56.6593939239719,56.3235197237842,56.6077209700968,1967346.40419158,0.0,1.0
2017-06-28,65.93,66.015,65.62,65.62,1859099,56.7799641496803,56.8531675010032,56.5129872213259,56.5129872213259,2158690.99083766,0.0,1.0
2017-06-29,65.33,65.885,65.0,65.86,1690405,56.2632346109299,56.741209434274,55.9790333646173,56.7196790368261,1962812.11724977,0.0,1.0
2017-06-30,65.49,65.63,65.3,65.6,3787312,56.4010291545967,56.5215993803051,56.2373981339924,56.4957629033676,4397633.63537464,0.0,1.0
2017-07-03,65.57,65.765,65.53,65.67,1465488,56.4699264264301,56.6378635265239,56.4354777905134,56.5560480162218,1701649.96204113,0.0,1.0
2017-07-05,65.58,65.6,65.295,65.54,3957556,56.4785385854092,56.4957629033676,56.2330920545028,56.4440899494926,4595312.28995095,0.0,1.0
2017-07-06,65.09,65.37,65.02,65.32,2196059,56.0565427954298,56.2976832468466,55.9962576825756,56.2546224519508,2549951.76623082,0.0,1.0
2017-07-07,65.34,65.4,65.06,65.09,2179170,56.2718467699091,56.3235197237842,56.0307063184923,56.0565427954298,2530341.12035115,0.0,1.0
2017-07-10,65.5,65.57,65.29,65.36,761857,56.4096413135759,56.4699264264301,56.2287859750133,56.2890710878675,884629.512579268,0.0,1.0
2017-07-11,65.6,65.65,65.22,65.48,1039158,56.4957629033676,56.5388236982634,56.168500862159,56.3924169956175,1206617.2983025,0.0,1.0
2017-07-12,66.18,66.25,65.93,65.93,1509321,56.9952681241596,57.0555532370138,56.7799641496803,56.7799641496803,1752546.60724474,0.0,1.0
2017-07-13,66.33,66.36,66.14,66.24,1474734,57.1244505088471,57.1502869857846,56.9608194882429,57.0469410780346,1712385.94592433,0.0,1.0
2017-07-14,66.72,66.83,66.4,66.4,774239,57.4603247090348,57.5550584578057,57.1847356217013,57.1847356217013,899006.859804216,0.0,1.0
2017-07-17,66.64,66.76,66.61,66.74,1197773,57.3914274372015,57.4947733449515,57.3655909602639,57.4775490269932,1390792.95086953,0.0,1.0
2017-07-18,66.76,66.76,66.51,66.62,2261396,57.4947733449515,57.4947733449515,57.2794693704722,57.3742031192431,2625817.76006352,0.0,1.0
2017-07-19,67.13,67.13,66.88,66.88,1640273,57.8134232271809,57.8134232271809,57.5981192527016,57.5981192527016,1904601.39433901,0.0,1.0
2017-07-20,67.2,67.28,67.0555,67.25,1669522,57.8737083400351,57.9426056118685,57.7492626427861,57.9167691349309,1938563.84216509,0.0,1.0
2017-07-21,67.11,67.11,66.88,67.02,880987,57.7961989092225,57.7961989092225,57.5981192527016,57.71868947841,1022957.19590248,0.0,1.0
2017-07-24,67.06,67.1,66.895,67.05,1580235,57.7531381143267,57.7875867502434,57.6110374911703,57.7445259553475,1834888.32918868,0.0,1.0
2017-07-25,67.2,67.34,67.18,67.22,1884252,57.8737083400351,57.9942785657435,57.8564840220767,57.8909326579934,2187897.3722582,0.0,1.0
2017-07-26,67.4,67.465,67.24,67.34,4450336,58.0459515196185,58.1019305529831,57.9081569759518,57.9942785657435,5167503.30638686,0.0,1.0
2017-07-27,67.27,67.59,66.91,67.59,1594122,57.9339934528893,58.2095825402228,57.6239557296391,58.2095825402228,1851013.20569594,0.0,1.0
2017-07-28,67.2,67.24,66.99,67.03,1183302,57.8737083400351,57.9081569759518,57.6928530014725,57.7273016373892,1373989.9633318,0.0,1.0
2017-07-31,67.28,67.35,67.13,67.35,2577650,57.9426056118685,58.0028907247227,57.8134232271809,58.0028907247227,2993035.78374938,0.0,1.0
2017-08-01,67.5,67.6,67.4,67.54,2403362,58.1320731094102,58.218194699202,58.0459515196185,58.1665217453269,2790661.44251682,0.0,1.0
2017-08-02,67.54,67.79,67.26,67.79,1061917,58.1665217453269,58.3818257198062,57.9253812939101,58.3818257198062,1233043.88895769,0.0,1.0
2017-08-03,67.4,67.5,67.35,67.46,623105,58.0459515196185,58.1320731094102,58.0028907247227,58.0976244734935,723517.763091637,0.0,1.0
2017-08-04,67.53,67.6,67.34,67.56,1141365,58.1579095863478,58.218194699202,57.9942785657435,58.1837460632853,1325294.85667919,0.0,1.0
2017-08-07,67.59,67.61,67.475,67.52,917608,58.2095825402228,58.2268068581811,58.1105427119623,58.1492974273686,1065479.6343393,0.0,1.0
2017-08-08,67.4,67.78,67.34,67.53,859412,58.0459515196185,58.3732135608271,57.9942785657435,58.1579095863478,997905.405692637,0.0,1.0
2017-08-09,67.32,67.33,66.985,67.11,606587,57.9770542477851,57.9856664067643,57.6885469219829,57.7961989092225,704337.90350016,0.0,1.0
2017-08-10,66.34,67.03,66.29,67.03,1778900,57.1330626678263,57.7273016373892,57.0900018729305,57.7273016373892,2065568.00019854,0.0,1.0
2017-08-11,66.35,66.49,66.215,66.34,1512242,57.1416748268055,57.2622450525139,57.0254106805867,57.1330626678263,1755938.32354615,0.0,1.0
2017-08-14,66.94,67.04,66.69,66.8,1033036,57.6497922065766,57.7359137963683,57.4344882320973,57.5292219808682,1199508.74397274,0.0,1.0
2017-08-15,66.85,66.95,66.74,66.94,871756,57.5722827757641,57.6584043655558,57.4775490269932,57.6497922065766,1012238.62925464,0.0,1.0
2017-08-16,67.16,67.22,67.08,67.14,1123215,57.8392597041184,57.8909326579934,57.770362432285,57.8220353861601,1304220.00187925,0.0,1.0
2017-08-17,66.28,67.06,66.28,66.95,1594091,57.0813897139513,57.7531381143267,57.0813897139513,57.6584043655558,1850977.21007617,0.0,1.0
2017-08-18,66.34,66.62,66.1499,66.27,1434645,57.1330626678263,57.3742031192431,56.9693455256322,57.0727775549721,1665836.64266954,0.0,1.0
2017-08-21,66.4,66.46,66.16,66.32,1029322,57.1847356217013,57.2364085755764,56.9780438062012,57.115838349868,1195196.23649467,0.0,1.0
2017-08-22,66.94,66.99,66.59,66.63,1013732,57.6497922065766,57.6928530014725,57.3483666423056,57.3828152782223,1177093.9231982,0.0,1.0
2017-08-23,66.83,66.97,66.68,66.77,864596,57.5550584578057,57.6756286835141,57.4258760731182,57.5033855039307,1003924.80223715,0.0,1.0
2017-08-24,66.79,67.05,66.74,67.0,4048509,57.520609821889,57.7445259553475,57.4775490269932,57.7014651604516,4700922.27720266,0.0,1.0
2017-08-25,67.05,67.25,67.0,67.01,989364,57.7445259553475,57.9167691349309,57.7014651604516,57.7100773194308,1148799.04376212,0.0,1.0
2017-08-28,66.99,67.17,66.93,67.11,748866,57.6928530014725,57.8478718630976,57.6411800475975,57.7961989092225,869545.025598224,0.0,1.0
2017-08-29,66.94,67.035,66.53,66.6,1259255,57.6497922065766,57.7316077168787,57.2966936884306,57.3569788012848,1462182.71521166,0.0,1.0
2017-08-30,67.14,67.18,66.9,66.97,781277,57.8220353861601,57.8564840220767,57.6153435706599,57.6756286835141,907179.026640686,0.0,1.0
2017-08-31,67.55,67.62,67.3,67.3,1045138,58.1751339043061,58.2354190171603,57.9598299298268,57.9598299298268,1213560.96947074,0.0,1.0
2017-09-01,67.71,67.8,67.64,67.73,1675656,58.3129284479728,58.3904378787854,58.2526433351186,58.3301527659312,1945686.33028315,0.0,1.0
2017-09-05,67.19,67.59,66.94,67.48,4411336,57.8650961810559,58.2095825402228,57.6497922065766,58.1148487914519,5122218.49442006,0.0,1.0
2017-09-06,67.5,67.61,67.39,67.4,1557244,58.1320731094102,58.2268068581811,58.0373393606394,58.0459515196185,1808192.35195974,0.0,1.0
2017-09-07,67.76,67.805,67.625,67.76,1050201,58.3559892428687,58.394743958275,58.2397250966499,58.3559892428687,1219439.86698325,0.0,1.0
2017-09-08,67.69,67.81,67.64,67.72,610385,58.2957041300145,58.3990500377646,58.2526433351186,58.321540606952,708747.947496311,0.0,1.0
2017-09-11,68.31,68.39,68.04,68.04,961393,58.8296579867232,58.8985552585565,58.5971296942855,58.5971296942855,1116320.54438972,0.0,1.0
2017-09-12,68.59,68.59,68.41,68.46,1144038,59.07079843814,59.07079843814,58.9157795765149,58.9588403714107,1328398.60802245,0.0,1.0
2017-09-13,68.41,68.46,68.305,68.45,1079885,58.9157795765149,58.9588403714107,58.8253519072336,58.9502282124316,1253907.41463511,0.0,1.0
2017-09-14,68.44,68.46,68.25,68.3,358160,58.9416160534524,58.9588403714107,58.7779850328481,58.821045827744,415877.134718708,0.0,1.0
2017-09-15,68.57,68.58,68.41,68.5,969765,59.0535741201816,59.0621862791608,58.9157795765149,58.9932890073274,1126041.68402526,0.0,1.0
2017-09-18,68.7,68.85,68.6,68.74,1256635,59.1655321869109,59.2947145715984,59.0794105971191,59.1999808228276,1459140.50476671,0.0,1.0
2017-09-19,68.84,68.9,68.745,68.81,1515821,59.2861024126193,59.3377753664943,59.2042869023171,59.2602659356818,1760094.07590587,0.0,1.0
2017-09-20,68.87,68.97,68.51,68.88,2005014,59.3119388895568,59.3980604793485,59.0019011663066,59.320551048536,2328120.05078986,0.0,1.0
2017-09-21,68.68,68.82,68.615,68.82,1264179,59.1483078689525,59.2688780946609,59.0923288355879,59.2688780946609,1467900.21300972,0.0,1.0
2017-09-22,68.69,68.77,68.63,68.69,951924,59.1569200279317,59.2258172997651,59.1052470740567,59.1569200279317,1105325.62427399,0.0,1.0
2017-09-25,68.4,68.6,68.14,68.51,4745371,58.9071674175357,59.0794105971191,58.6832512840772,59.0019011663066,5510082.90891571,0.0,1.0
2017-09-26,68.26,68.42,68.1434,68.37,1015271,58.7865971918273,58.9243917354941,58.6861794181302,58.8813309405982,1178880.93154735,0.0,1.0
2017-09-27,68.36,68.48,68.155,68.33,800959,58.872718781619,58.9760646893691,58.696169522546,58.8468823046815,930032.761746599,0.0,1.0
2017-09-28,68.44,68.5,68.26,68.26,3610386,58.9416160534524,58.9932890073274,58.7865971918273,58.7865971918273,4192196.18301468,0.0,1.0
2017-09-29,68.82,68.85,68.495,68.59,2570272,59.2688780946609,59.2947145715984,58.9889829278379,59.07079843814,2984468.82624448,0.0,1.0
2017-10-02,68.9,68.95,68.77,68.77,3559123,59.3377753664943,59.3808361613902,59.2258172997651,59.2258172997651,4132672.20055688,0.0,1.0
2017-10-03,69.17,69.205,69.0,69.0,1314249,59.5703036589319,59.600446215359,59.423896956286,59.423896956286,1526038.94468095,0.0,1.0
2017-10-04,69.22,69.3,69.12,69.17,1150951,59.6133644538278,59.6822617256612,59.5272428640361,59.5703036589319,1336425.63123082,0.0,1.0
2017-10-05,69.49,69.505,69.25,69.25,846492,59.8458927462654,59.8588109847342,59.6392009307653,59.6392009307653,982903.360292353,0.0,1.0
2017-10-06,69.4,69.4,69.19,69.21,1034141,59.7683833154529,59.7683833154529,59.5875279768903,59.6047522948486,1200791.81364513,0.0,1.0
2017-10-09,69.27,69.46,69.22,69.45,625746,59.6564252487237,59.8200562693279,59.6133644538278,59.8114441103488,726584.357666106,0.0,1.0
2017-10-10,69.66,69.69,69.48,69.57,1088766,59.9922994489114,60.0181359258489,59.8372805872863,59.9147900180988,1264219.57912427,0.0,1.0
2017-10-11,69.84,69.84,69.645,69.7,1111911,60.1473183105365,60.1473183105365,59.9793812104426,60.0267480848281,1291094.37330303,0.0,1.0
2017-10-12,69.83,69.885,69.7,69.73,1388590,60.1387061515573,60.1860730259427,60.0267480848281,60.0525845617656,1612359.92433284,0.0,1.0
2017-10-13,70.0,70.07,69.96,70.0,650225,60.2851128542032,60.3453979670574,60.2506642182865,60.2851128542032,755008.124643936,0.0,1.0
2017-10-16,70.07,70.12,69.98,70.03,1996127,60.3453979670574,60.3884587619533,60.2678885362449,60.3109493311407,2317800.91940655,0.0,1.0
2017-10-17,70.0,70.015,69.86,69.97,958389,60.2851128542032,60.298031092672,60.1645426284948,60.2592763772657,1112832.45271925,0.0,1.0
2017-10-18,70.11,70.17,70.01,70.14,2027387,60.3798466029741,60.4315195568491,60.2937250131824,60.4056830799116,2354098.43792148,0.0,1.0
2017-10-19,70.05,70.05,69.69,69.82,1260297,60.3281736490991,60.3281736490991,60.0181359258489,60.1300939925781,1463392.63249549,0.0,1.0
2017-10-20,70.32,70.32,70.07,70.19,1274808,60.5607019415367,60.5607019415367,60.3453979670574,60.4487438748075,1480242.06599421,0.0,1.0
2017-10-23,69.98,70.27,69.91,70.25,876104,60.2678885362449,60.5176411466409,60.2076034233907,60.5004168286825,1017287.30521443,0.0,1.0
2017-10-24,70.02,70.1285,69.96,70.02,638766,60.3023371721616,60.3957790970856,60.2506642182865,60.3023371721616,741702.517968869,0.0,1.0
2017-10-25,69.77,70.065,69.43,70.04,919969,60.0870331976823,60.3410918875678,59.7942197923904,60.3195614901199,1068221.10718683,0.0,1.0
2017-10-26,69.755,69.97,69.75,69.87,1038944,60.0741149592135,60.2592763772657,60.0698088797239,60.173154787474,1206368.8124112,0.0,1.0
2017-10-27,70.19,70.22,69.78,69.93,960142,60.4487438748075,60.474580351745,60.0956453566614,60.224827741349,1114867.94695971,0.0,1.0
2017-10-30,70.08,70.21,70.0,70.06,771110,60.3540101260366,60.4659681927658,60.2851128542032,60.3367858080782,895373.624505649,0.0,1.0
2017-10-31,70.3,70.36,70.15,70.21,1247380,60.5434776235784,60.5951505774534,60.4142952388908,60.4659681927658,1448394.07054228,0.0,1.0
2017-11-01,70.42,70.71,70.3868,70.63,1493182,60.6468235313284,60.8965761417244,60.6182311635176,60.827678869891,1733806.82313366,0.0,1.0
2017-11-02,70.52,70.56,70.24,70.41,1420131,60.7329451211201,60.7673937570368,60.4918046697033,60.6382113723493,1648983.72572374,0.0,1.0
2017-11-03,70.59,70.619,70.33,70.48,1157605,60.7932302339744,60.818205495014,60.5693141005159,60.6984964852035,1344151.91684177,0.0,1.0
2017-11-06,70.79,70.815,70.54,70.57,764087,60.9654734135578,60.9870038110057,60.7501694390785,60.776005916016,887218.87490455,0.0,1.0
2017-11-07,70.7,70.8501,70.49,70.73,1731062,60.8879639827452,61.0172324890226,60.7071086441826,60.9138004596828,2010020.95315065,0.0,1.0
2017-11-08,70.84,70.87,70.61,70.71,536922,61.0085342084537,61.0343706853912,60.8104545519327,60.8965761417244,623446.456688179,0.0,1.0
2017-11-09,70.5,70.53,70.05,70.39,1439858,60.7157208031618,60.7415572800993,60.3281736490991,60.6209870543909,1671889.71253577,0.0,1.0
2017-11-10,70.38,70.43,70.265,70.37,551290,60.6123748954117,60.6554356903076,60.5133350671513,60.6037627364326,640129.845876359,0.0,1.0
2017-11-13,70.28,70.345,69.96,70.02,789814,60.52625330562,60.5822323389846,60.2506642182865,60.3023371721616,917091.755865317,0.0,1.0
2017-11-14,70.14,70.18,69.9,70.14,1108104,60.4056830799116,60.4401317158283,60.1989912644115,60.4056830799116,1286673.87896566,0.0,1.0
2017-11-15,69.79,69.94,69.53,69.7,1198398,60.1042575156406,60.2334399003282,59.8803413821821,60.0267480848281,1391518.66901003,0.0,1.0
2017-11-16,70.49,70.59,70.19,70.21,998574,60.7071086441826,60.7932302339744,60.4487438748075,60.4659681927658,1159493.22628043,0.0,1.0
2017-11-17,70.38,70.47,70.31,70.33,591143,60.6123748954117,60.6898843262243,60.5520897825575,60.5693141005159,686405.117961306,0.0,1.0
2017-11-20,70.52,70.58,70.4,70.48,889388,60.7329451211201,60.7846180749952,60.6295992133701,60.6984964852035,1032712.00885974,0.0,1.0
2017-11-21,71.06,71.095,70.88,70.89,775232,61.1980017059954,61.2281442624225,61.0429828443703,61.0515950033495,900159.880785833,0.0,1.0
2017-11-22,71.15,71.24,71.01,71.15,1325808,61.275511136808,61.3530205676205,61.1549409110996,61.275511136808,1539460.66625849,0.0,1.0
2017-11-24,71.35,71.42,71.33,71.35,700580,61.4477543163914,61.5080394292456,61.4305299984331,61.4477543163914,813477.783787225,0.0,1.0
2017-11-27,71.09,71.33,71.07,71.31,1098111,61.223838182933,61.4305299984331,61.2066138649746,61.4133056804747,1275070.51676093,0.0,1.0
2017-11-28,71.65,71.66,71.21,71.32,1015944,61.7061190857666,61.7147312447457,61.327184090683,61.4219178394539,1179662.38484103,0.0,1.0
2017-11-29,71.38,71.71,71.26,71.66,1623774,61.4735907933289,61.7577920396416,61.3702448855789,61.7147312447457,1885443.596579,0.0,1.0
2017-11-30,71.72,71.89,71.54,71.67,7719233,61.7664041986208,61.9128109012667,61.6113853369957,61.7233434037249,8963179.8700751,0.0,1.0
2017-12-01,71.54,71.66,70.795,71.61,6765063,61.6113853369957,61.7147312447457,60.9697794930474,61.6716704498499,7855246.30509143,0.0,1.0
2017-12-04,71.36,72.03,71.36,71.88,2408823,61.4563664753706,62.0333811269751,61.4563664753706,61.9041987422875,2797002.4773412,0.0,1.0
2017-12-05,71.15,71.58,71.105,71.43,2596610,61.275511136808,61.6458339729124,61.2367564214017,61.5166515882248,3015051.16925939,0.0,1.0
2017-12-06,71.01,71.1161,70.9043,71.01,1169707,61.1549409110996,61.2463159178686,61.0639103906897,61.1549409110996,1358204.14233978,0.0,1.0
2017-12-07,71.2,71.305,70.91,70.94,1864701,61.3185719317038,61.4089996009852,61.0688193213079,61.0946557982454,2165195.74767453,0.0,1.0
2017-12-08,71.61,71.62,71.41,71.58,1167740,61.6716704498499,61.6802826088291,61.4994272702664,61.6458339729124,1355920.16220802,0.0,1.0
2017-12-11,71.88,71.89,71.66,71.66,5803343,61.9041987422875,61.9128109012667,61.7147312447457,61.7147312447457,6738546.06497061,0.0,1.0
2017-12-12,71.88,71.97,71.75,71.79,1730996,61.9041987422875,61.9817081731001,61.7922406755583,61.826689311475,2009944.31731501,0.0,1.0
2017-12-13,72.05,72.22,71.99,72.04,1855730,62.0506054449334,62.1970121475794,61.9989324910584,62.0419932859543,2154779.07977314,0.0,1.0
2017-12-14,71.68,72.1,71.67,72.07,2458367,61.7319555627041,62.0936662398293,61.7233434037249,62.0678297628918,2854530.44462538,0.0,1.0
2017-12-15,71.97,72.12,71.79,71.88,1700748,61.9817081731001,62.1108905577877,61.826689311475,61.9041987422875,1974821.88161317,0.0,1.0
2017-12-18,72.63,72.76,72.54,72.54,2077641,62.5501106657254,62.6620687324547,62.4726012349129,62.4726012349129,2412450.82101327,0.0,1.0
2017-12-19,71.73,72.03,71.69,72.03,1458255,62.3514824146775,62.6122581671437,62.3167123143487,62.6122581671437,1677596.53979577,0.669363,1.0
2017-12-20,71.68,71.98,71.6,71.98,2557568,62.3080197892665,62.5687955417327,62.2384795886088,62.5687955417327,2942261.28289798,0.0,1.0
2017-12-21,71.92,72.1,71.8,71.83,2240231,62.5166403912395,62.6731058427192,62.412330090253,62.4384076654996,2577192.44846973,0.0,1.0
2017-12-22,72.0,72.02,71.84,71.97,1107502,62.5861805918971,62.6035656420615,62.4471001905818,62.5601030166505,1274085.48094599,0.0,1.0
2017-12-26,71.92,72.01,71.82,72.01,4644217,62.5166403912395,62.5948731169793,62.4297151404174,62.5948731169793,5342770.89347247,0.0,1.0
2017-12-27,72.0,72.1,71.92,72.04,3342086,62.5861805918971,62.6731058427192,62.5166403912395,62.620950692226,3844781.54321425,0.0,1.0
2017-12-28,72.16,72.3,72.1,72.3,1402669,62.7252609932124,62.8469563443634,62.6731058427192,62.8469563443634,1613649.64349774,0.0,1.0
2017-12-29,72.09,72.44,72.05,72.39,1104417,62.664413317637,62.9686516955143,62.6296432173082,62.9251890701032,1270536.45466097,0.0,1.0
2018-01-02,72.77,72.77,72.33,72.51,2086655,63.2555050232271,63.2555050232271,62.87303391961,63.0294993710897,2400516.51305674,0.0,1.0
2018-01-03,73.14,73.21,72.85,72.86,3217386,63.5771284512688,63.6379761268443,63.3250452238848,63.333737748967,3701324.95399458,0.0,1.0
2018-01-04,73.65,73.79,73.54,73.57,2044202,64.0204472304614,64.1421425816123,63.9248294545571,63.9509070298038,2351677.99996818,0.0,1.0
2018-01-05,74.13,74.18,73.79,73.93,1595362,64.4376884344074,64.4811510598185,64.1421425816123,64.2638379327633,1835326.31187389,0.0,1.0
2018-01-08,74.2,74.25,74.03,74.12,1507846,64.4985361099829,64.5419987353939,64.3507631835853,64.4289959093252,1734646.70592242,0.0,1.0
2018-01-09,74.29,74.44,74.15,74.32,1268218,64.5767688357227,64.7071567119559,64.4550734845718,64.6028464109693,1458975.37022449,0.0,1.0
2018-01-10,74.12,74.26,73.98,74.13,1193322,64.4289959093252,64.5506912604761,64.3073005581743,64.4376884344074,1372813.98525098,0.0,1.0
2018-01-11,74.63,74.64,74.27,74.27,1258774,64.8723146885178,64.8810072136,64.5593837855583,64.5593837855583,1448110.86317886,0.0,1.0
2018-01-12,75.2,75.25,74.76,74.78,1381953,65.3677886182037,65.4112512436147,64.9853175145865,65.0027025647509,1589817.67315071,0.0,1.0
2018-01-16,75.07,75.72,74.91,75.63,2940959,65.254785792135,65.8197999224785,65.1157053908196,65.7415671967386,3383319.54430551,0.0,1.0
2018-01-17,75.66,75.81,75.15,75.34,2515966,65.7676447719852,65.8980326482183,65.3243259927926,65.4894839693546,2894401.77187379,0.0,1.0
2018-01-18,75.56,75.72,75.43,75.63,4191903,65.6807195211631,65.8197999224785,65.5677166950944,65.7415671967386,4822422.66816128,0.0,1.0
2018-01-19,75.92,75.94,75.63,75.8,1318794,65.9936504241226,66.011035474287,65.7415671967386,65.8893401231361,1517158.69385219,0.0,1.0
2018-01-22,76.47,76.47,75.92,75.92,1120886,66.4717393036441,66.4717393036441,65.9936504241226,65.9936504241226,1289482.61799584,0.0,1.0
2018-01-23,76.71,76.72,76.41,76.5,1329168,66.6803599056171,66.6890524306993,66.4195841531508,66.4978168788907,1529093.08564501,0.0,1.0
2018-01-24,76.78,77.13,76.45,77.0,1696008,66.7412075811925,67.0454459590698,66.4543542534797,66.9324431330011,1951110.84979373,0.0,1.0
2018-01-25,76.71,77.07,76.55,77.03,2584785,66.6803599056171,66.9932908085765,66.5412795043017,66.9585207082477,2973572.09275196,0.0,1.0
2018-01-26,77.54,77.54,76.95,77.05,1264313,67.4018394874403,67.4018394874403,66.88898050759,66.9759057584121,1454483.00470001,0.0,1.0
2018-01-29,76.87,77.2,76.83,77.12,1684467,66.8194403069324,67.1062936346453,66.7846702066036,67.0367534339876,1937833.92520524,0.0,1.0
2018-01-30,76.12,76.51,76.01,76.42,2366720,66.1675009257668,66.5065094039729,66.0718831498625,66.428276678233,2722707.1278106,0.0,1.0
2018-01-31,76.2,76.56,75.91,76.47,2062082,66.2370411264245,66.5499720293839,65.9849578990404,66.4717393036441,2372247.39704314,0.0,1.0
2018-02-01,76.15,76.41,75.91,75.96,3227604,66.1935785010134,66.4195841531508,65.9849578990404,66.0284205244515,3713079.88124916,0.0,1.0
2018-02-02,74.49,75.59,74.46,75.5,7605709,64.7506193373669,65.7067970964098,64.7245417621203,65.6285643706699,8749711.8824167,0.0,1.0
2018-02-05,71.53,74.38,71.35,73.78,11026075,62.1776319130334,64.6550015614626,62.0211664615536,64.1334500565301,12684547.8105878,0.0,1.0
2018-02-06,73.05,73.15,70.55,70.91,12874741,63.498895725529,63.585820976351,61.325764454977,61.6386953579365,14811278.5160118,0.0,1.0
2018-02-07,72.2,73.36,72.2,72.48,7565078,62.7600310935413,63.7683640030774,62.7600310935413,63.0034217958431,8702969.42310167,0.0,1.0
2018-02-08,69.83,72.36,69.83,72.36,6235358,60.699902649058,62.8991114948566,60.699902649058,62.8991114948566,7173241.30909059,0.0,1.0
2018-02-09,70.64,71.06,68.52,70.48,8534551,61.4039971807168,61.7690832341696,59.5611818632888,61.2649167794015,9818264.45053202,0.0,1.0
2018-02-12,71.62,71.99,70.81,71.17,3611216,62.2558646387732,62.5774880668149,61.5517701071144,61.8647010100739,4154392.38408587,0.0,1.0
2018-02-13,71.75,71.87,71.21,71.36,1918013,62.3688674648419,62.4731777658284,61.8994711104027,62.0298589866358,2206508.4447393,0.0,1.0
2018-02-14,72.97,73.0,71.3,71.3,2926287,63.4293555248713,63.4554331001179,61.9777038361426,61.9777038361426,3366440.6744015,0.0,1.0
2018-02-15,73.79,73.79,72.81,73.5,3154052,64.1421425816123,64.1421425816123,63.290275123556,63.8900593542283,3628464.6522974,0.0,1.0
2018-02-16,73.87,74.36,73.58,73.58,2834151,64.21168278227,64.6376165112982,63.959599554886,63.959599554886,3260446.15712528,0.0,1.0
2018-02-20,73.25,73.75,73.01,73.29,1669719,63.6727462271731,64.1073724812835,63.4641256252001,63.7075163275019,1920867.62385952,0.0,1.0
2018-02-21,72.93,74.12,72.92,73.44,1340936,63.3945854245425,64.4289959093252,63.3858928994603,63.8379042037351,1542631.15414491,0.0,1.0
2018-02-22,73.08,73.69,72.95,73.16,1917510,63.5249733007756,64.0552173307903,63.4119704747069,63.5945135014332,2205929.78664485,0.0,1.0
2018-02-23,73.99,74.01,73.37,73.52,7203959,64.3159930832565,64.3333781334209,63.7770565281596,63.9074444043927,8287533.17576872,0.0,1.0
2018-02-26,74.78,74.79,74.09,74.31,1966179,65.0027025647509,65.0113950898331,64.4029183340786,64.5941538858872,2261919.27133397,0.0,1.0
2018-02-27,73.64,74.69,73.64,74.49,1935766,64.0117547053792,64.9244698390111,64.0117547053792,64.7506193373669,2226931.73927352,0.0,1.0
2018-02-28,72.79,73.92,72.79,73.9,1634122,63.2728900733916,64.255145407681,63.2728900733916,64.2377603575166,1879916.34714378,0.0,1.0
2018-03-01,71.88,73.08,71.4,72.71,6922724,62.4818702909106,63.5249733007756,62.0646290869647,63.2033498727339,7963996.57697807,0.0,1.0
2018-03-02,72.21,72.32,71.16,71.41,2206602,62.7687236186235,62.8643413945278,61.8560084849917,62.0733216120468,2538505.18592868,0.0,1.0
2018-03-05,72.78,72.91,71.71,71.8,1765554,63.2641975483093,63.377200374378,62.3340973645131,62.412330090253,2031117.52143664,0.0,1.0
2018-03-06,73.16,73.3,72.79,73.26,1507941,63.5945135014332,63.7162088525842,63.2728900733916,63.6814387522553,1734755.99522455,0.0,1.0
2018-03-07,73.11,73.17,72.48,72.65,1446026,63.5510508760222,63.6032060265155,63.0034217958431,63.1511947222406,1663528.13057711,0.0,1.0
2018-03-08,73.38,73.4,72.99,73.32,1305757,63.7857490532418,63.8031341034062,63.4467405750357,63.7335939027486,1502160.75035855,0.0,1.0
2018-03-09,74.33,74.34,73.6,73.68,799341,64.6115389360516,64.6202314611338,63.9769846050504,64.0465248057081,919572.842689991,0.0,1.0
2018-03-12,74.36,74.6,74.2,74.4,2316511,64.6376165112982,64.8462371132712,64.4985361099829,64.672386611627,2664946.00601325,0.0,1.0
2018-03-13,73.86,74.76,73.69,74.66,1172747,64.2029902571878,64.9853175145865,64.0552173307903,64.8983922637644,1349144.22323659,0.0,1.0
2018-03-14,73.71,74.33,73.57,74.33,1010470,64.0726023809547,64.6115389360516,63.9509070298038,64.6115389360516,1162458.538162,0.0,1.0
2018-03-15,73.68,74.07,73.54,73.86,3228790,64.0465248057081,64.3855332839142,63.9248294545571,64.2029902571878,3714444.27190525,0.0,1.0
2018-03-16,73.65,73.9,73.63,73.69,1073911,64.0204472304614,64.2377603575166,64.003062180297,64.0552173307903,1235441.9341258,0.0,1.0
2018-03-19,72.87,73.41,72.39,73.41,2320623,63.3424302740492,63.8118266284884,62.9251890701032,63.8118266284884,2669676.50717501,0.0,1.0
2018-03-20,72.97,73.14,72.84,72.94,1032547,63.4293555248713,63.5771284512688,63.3163526988026,63.4032779496247,1187856.22156379,0.0,1.0
2018-03-21,73.04,73.56,72.87,72.97,1674128,63.4902032004468,63.9422145047216,63.3424302740492,63.4293555248713,1925939.79789215,0.0,1.0
2018-03-22,71.31,72.45,71.27,72.28,3784476,61.9863963612248,62.9773442205965,61.9516262608959,62.8295712941989,4353713.06290062,0.0,1.0
2018-03-23,70.09,71.61,70.05,71.42,1654811,60.9259083011954,62.247172113691,60.8911382008666,62.0820141371291,1903717.25632073,0.0,1.0
2018-03-26,71.73,71.81,70.49,71.18,3064173,62.3514824146775,62.4210226153352,61.2736093044837,61.8733935351561,3525066.6187571,0.0,1.0
2018-03-27,70.7,72.14,70.4,72.02,2931124,61.4561523312101,62.707875943048,61.1953765787439,62.6035656420615,3372005.22550058,0.0,1.0
2018-03-28,70.75,71.33,70.42,70.89,3097349,61.4996149566211,62.0037814113892,61.2127616289083,61.621310307772,3563232.74388903,0.0,1.0
2018-03-29,71.7,72.01,70.97,71.09,3126753,62.3254048394309,62.5948731169793,61.6908505084297,61.7951608094162,3597059.50851947,0.0,1.0
2018-04-02,70.26,71.53,69.67,71.39,3336469,61.0736812275929,62.1776319130334,60.5608222477427,62.0559365618824,3838319.66942398,0.0,1.0
2018-04-03,71.01,71.08,70.22,70.74,4289448,61.7256206087585,61.786468284334,61.0389111272641,61.4909224315389,4934639.77317678,0.0,1.0
2018-04-04,71.51,71.6,69.83,69.92,2327402,62.1602468628689,62.2384795886088,60.699902649058,60.7781353747979,2677475.16169241,0.0,1.0
2018-04-05,72.02,72.23,71.74,71.79,1837968,62.6035656420615,62.7861086687879,62.3601749397597,62.4036375651708,2114423.57959024,0.0,1.0
2018-04-06,70.82,71.95,70.44,71.61,2828975,61.5604626321966,62.5427179664861,61.2301466790727,62.247172113691,3254491.61577965,0.0,1.0
2018-04-09,71.19,72.01,71.15,71.38,1103185,61.8820860602383,62.5948731169793,61.8473159599095,62.0472440368002,1269119.14497437,0.0,1.0
2018-04-10,72.3,72.46,71.82,72.04,2217920,62.8469563443634,62.9860367456787,62.4297151404174,62.620950692226,2551525.56826058,0.0,1.0
2018-04-11,71.98,72.42,71.91,71.91,1176730,62.5687955417327,62.9512666453499,62.5079478661572,62.5079478661572,1353726.32103019,0.0,1.0
2018-04-12,72.38,72.61,72.19,72.25,903038,62.916496545021,63.1164246219118,62.7513385684591,62.8034937189523,1038867.29282882,0.0,1.0
2018-04-13,72.22,72.73,71.98,72.66,1387283,62.7774161437057,63.2207349228983,62.5687955417327,63.1598872473228,1595949.37820717,0.0,1.0
2018-04-16,72.57,72.7,72.32,72.46,1998631,63.081654521583,63.1946573476517,62.8643413945278,62.9860367456787,2299252.49694228,0.0,1.0
2018-04-17,73.1,73.3,72.77,72.83,865592,63.54235835094,63.7162088525842,63.2555050232271,63.3076601737204,995788.901169482,0.0,1.0
2018-04-18,73.34,73.53,73.19,73.37,1449360,63.750978952913,63.9161369294749,63.6205910766799,63.7770565281596,1667363.60987509,0.0,1.0
2018-04-19,73.03,73.3,72.75,73.24,2655759,63.4815106753645,63.7162088525842,63.2381199730627,63.6640537020909,3055221.55516798,0.0,1.0
2018-04-20,72.46,72.91,72.26,72.91,1393139,62.9860367456787,63.377200374378,62.8121862440345,63.377200374378,1602686.20087333,0.0,1.0
2018-04-23,72.36,72.62,72.1,72.47,1485703,62.8991114948566,63.125117146994,62.6731058427192,62.9947292707609,1709173.09521599,0.0,1.0
2018-04-24,71.67,72.69,71.34,72.61,2147277,62.2993272641843,63.1859648225695,62.0124739364714,63.1164246219118,2470256.89278147,0.0,1.0
2018-04-25,71.68,71.78,71.1,71.56,1268486,62.3080197892665,62.3949450400886,61.8038533344984,62.20370948828,1459283.68109787,0.0,1.0
2018-04-26,72.26,72.45,71.89,71.98,2000195,62.8121862440345,62.9773442205965,62.4905628159928,62.5687955417327,2301051.74397949,0.0,1.0
2018-04-27,72.41,72.51,72.12,72.45,715680,62.9425741202676,63.0294993710897,62.6904908928836,62.9773442205965,823328.081577666,0.0,1.0
2018-04-30,71.99,72.66,71.97,72.52,2476488,62.5774880668149,63.1598872473228,62.5601030166505,63.0381918961719,2848985.73956253,0.0,1.0
2018-05-01,71.91,71.94,71.36,71.89,2009484,62.5079478661572,62.5340254414039,62.0298589866358,62.4905628159928,2311737.93690059,0.0,1.0
2018-05-02,71.61,72.22,71.52,72.08,1076501,62.247172113691,62.7774161437057,62.1689393879511,62.6557207925548,1238421.50562603,0.0,1.0
2018-05-03,71.62,71.79,70.74,71.44,3695429,62.2558646387732,62.4036375651708,61.4909224315389,62.0993991872935,4251272.17356427,0.0,1.0
2018-05-04,72.22,72.41,71.15,71.18,1295372,62.7774161437057,62.9425741202676,61.8473159599095,61.8733935351561,1490213.70401496,0.0,1.0
2018-05-07,72.34,72.55,72.16,72.27,1525708,62.8817264446922,63.0642694714186,62.7252609932124,62.8208787691167,1755195.39555066,0.0,1.0
2018-05-08,72.37,72.39,72.01,72.22,1379303,62.9078040199388,62.9251890701032,62.5948731169793,62.7774161437057,1586769.07682808,0.0,1.0
2018-05-09,72.79,72.9,72.38,72.46,1380171,63.2728900733916,63.3685078492958,62.916496545021,62.9860367456787,1587767.63592545,0.0,1.0
2018-05-10,73.53,73.6,73.08,73.08,1432281,63.9161369294749,63.9769846050504,63.5249733007756,63.5249733007756,1647715.69417916,0.0,1.0
2018-05-11,73.69,73.82,73.51,73.67,1153389,64.0552173307903,64.168220156859,63.8987518793105,64.0378322806258,1326874.51470319,0.0,1.0
2018-05-14,73.8,74.1,73.71,73.88,1010376,64.1508351066945,64.4116108591608,64.0726023809547,64.2203753073522,1162350.39927358,0.0,1.0
2018-05-15,73.16,73.31,72.93,73.27,1918906,63.5945135014332,63.7249013776664,63.3945854245425,63.6901312773375,2207535.76417934,0.0,1.0
2018-05-16,73.49,73.6,73.24,73.28,800077,63.8813668291461,63.9769846050504,63.6640537020909,63.6988238024197,920419.547178088,0.0,1.0
2018-05-17,73.4,73.65,73.2,73.35,834224,63.8031341034062,64.0204472304614,63.6292836017621,63.7596714779952,959702.724019181,0.0,1.0
2018-05-18,73.15,73.27,73.05,73.22,1103868,63.585820976351,63.6901312773375,63.498895725529,63.6466686519265,1269904.87753602,0.0,1.0
2018-05-21,73.62,73.73,73.47,73.53,1113464,63.9943696552148,64.0899874311191,63.8639817789817,63.9161369294749,1280944.24746506,0.0,1.0
2018-05-22,73.54,73.91,73.46,73.77,1004606,63.9248294545571,64.2464528825988,63.8552892538995,64.1247575314479,1155712.51218619,0.0,1.0
2018-05-23,73.39,73.39,72.83,72.94,1499401,63.794441578324,63.794441578324,63.3076601737204,63.4032779496247,1724931.46216973,0.0,1.0
2018-05-24,73.12,73.29,72.64,73.18,1613522,63.5597434011044,63.7075163275019,63.1425021971584,63.6118985515977,1856217.82478672,0.0,1.0
2018-05-25,72.91,73.05,72.79,72.9,1009072,63.377200374378,63.498895725529,63.2728900733916,63.3685078492958,1160850.2598001,0.0,1.0
2018-05-29,71.8,72.38,71.47,72.26,2512550,62.412330090253,62.916496545021,62.1254767625401,62.8121862440345,2890471.95865186,0.0,1.0
2018-05-30,72.74,72.79,72.11,72.18,2082808,63.2294274479805,63.2728900733916,62.6817983678014,62.7426460433769,2396090.87152724,0.0,1.0
2018-05-31,72.33,72.61,72.17,72.57,2328138,62.87303391961,63.1164246219118,62.7339535182947,63.081654521583,2678321.8661805,0.0,1.0
2018-06-01,73.08,73.1,72.73,72.82,2917188,63.5249733007756,63.54235835094,63.2207349228983,63.2989676486382,3355973.06008466,0.0,1.0
2018-06-04,73.51,73.59,73.35,73.43,2303549,63.8987518793105,63.9682920799682,63.7596714779952,63.8292116786529,2650034.34354761,0.0,1.0
2018-06-05,73.43,73.53,73.2,73.47,3769853,63.8292116786529,63.9161369294749,63.6292836017621,63.8639817789817,4336890.56326823,0.0,1.0
2018-06-06,74.13,74.13,73.52,73.68,3887340,64.4376884344074,64.4376884344074,63.9074444043927,64.0465248057081,4472049.21842181,0.0,1.0
2018-06-07,73.8,74.21,73.6,74.19,1508708,64.1508351066945,64.5072286350651,63.9769846050504,64.4898435849007,1735638.36253756,0.0,1.0
2018-06-08,73.95,74.01,73.56,73.65,1019106,64.2812229829277,64.3333781334209,63.9422145047216,64.0204472304614,1172393.51093266,0.0,1.0
2018-06-11,74.19,74.35,74.05,74.08,1544859,64.4898435849007,64.628923986216,64.3681482337497,64.3942258089964,1777226.96844678,0.0,1.0
2018-06-12,74.09,74.25,73.92,74.14,1069266,64.4029183340786,64.5419987353939,64.255145407681,64.4463809594896,1230098.26245839,0.0,1.0
2018-06-13,73.94,74.25,73.76,74.11,2879656,64.2725304578455,64.5419987353939,64.1160650063657,64.420303384243,3312795.73284654,0.0,1.0
2018-06-14,73.92,74.16,73.82,74.04,2136947,64.255145407681,64.463766009654,64.168220156859,64.3594557086675,2458373.11919175,0.0,1.0
2018-06-15,73.63,73.7,73.28,73.56,1418155,64.003062180297,64.0639098558725,63.6988238024197,63.9422145047216,1631464.95015897,0.0,1.0
2018-06-18,73.31,73.33,72.89,73.04,3442702,63.7249013776664,63.7422864278308,63.3598153242136,63.4902032004468,3960531.56872288,0.0,1.0
2018-06-19,72.01,72.05,71.49,71.63,3575908,63.291604210641,63.326761330047,62.8345616583631,62.9576115762841,4068488.04500214,0.801529,1.0
2018-06-20,72.18,72.36,72.05,72.27,1678615,63.4410219681165,63.5992290054435,63.326761330047,63.52012548678,1909843.61445017,0.0,1.0
2018-06-21,71.64,72.03,71.51,72.01,2327673,62.9664008561356,63.309182770344,62.8521402180661,63.291604210641,2648309.12125655,0.0,1.0
2018-06-22,72.02,72.29,71.94,72.22,1135417,63.3003934904925,63.537704046483,63.2300792516806,63.4761790875225,1291820.28469194,0.0,1.0
2018-06-25,71.0,71.64,70.66,71.64,4242385,62.4038869456397,62.9664008561356,62.1050514306887,62.9664008561356,4826772.01281364,0.0,1.0
2018-06-26,71.1,71.34,70.9,71.23,1539205,62.4917797441547,62.7027224605906,62.3159941471247,62.6060403822242,1751229.93693001,0.0,1.0
2018-06-27,70.41,71.51,70.39,71.21,2886952,61.8853194344013,62.8521402180661,61.8677408746983,62.5884618225211,3284628.60299957,0.0,1.0
2018-06-28,70.78,70.93,70.21,70.45,2791243,62.2105227889067,62.3423619866792,61.7095338373713,61.9204765538073,3175735.72256219,0.0,1.0
2018-06-29,71.12,71.58,71.12,71.28,1957825,62.5093583038577,62.9136651770266,62.5093583038577,62.6499867814816,2227514.69185066,0.0,1.0
2018-07-02,70.91,70.94,70.34,70.34,3574165,62.3247834269762,62.3511512665307,61.8237944754408,61.8237944754408,4066504.94737702,0.0,1.0
2018-07-03,70.85,71.33,70.78,71.33,1373608,62.2720477478672,62.6939331807391,62.2105227889067,62.6939331807391,1562822.00954815,0.0,1.0
2018-07-05,71.36,71.38,70.97,71.28,2242286,62.7203010202936,62.7378795799966,62.3775191060852,62.6499867814816,2551160.09261862,0.0,1.0
2018-07-06,71.88,72.0,71.36,71.43,6346086,63.1773435725716,63.2828149307895,62.7203010202936,62.7818259792541,7220257.07136633,0.0,1.0
2018-07-09,72.58,72.63,72.28,72.32,2888780,63.7925931621765,63.8365395614339,63.5289147666315,63.5640718860375,3286708.40934422,0.0,1.0
2018-07-10,72.73,72.77,72.54,72.6,1960968,63.9244323599489,63.9595894793549,63.7574360427705,63.8101717218794,2231090.63897387,0.0,1.0
2018-07-11,71.87,72.33,71.74,72.06,2244404,63.1685542927201,63.572861165889,63.0542936546506,63.3355506098985,2553569.84635929,0.0,1.0
2018-07-12,72.55,72.56,72.15,72.32,1555869,63.766225322622,63.7750146024735,63.414654128562,63.5640718860375,1770189.3969558,0.0,1.0
2018-07-13,72.66,72.68,72.36,72.51,1245546,63.8629074009884,63.8804859606914,63.5992290054435,63.731068203216,1417119.51495962,0.0,1.0
2018-07-16,72.56,72.66,72.43,72.65,776287,63.7750146024735,63.8629074009884,63.660753964404,63.8541181211369,883220.255943546,0.0,1.0
2018-07-17,72.84,72.89,72.31,72.32,1153475,64.0211144383154,64.0650608375729,63.555282606186,63.5640718860375,1312365.76771797,0.0,1.0
2018-07-18,72.88,72.92,72.62,72.77,1080526,64.0562715577214,64.0914286771274,63.8277502815825,63.9595894793549,1229368.0691209,0.0,1.0
2018-07-19,72.54,72.74,72.36,72.49,2698707,63.7574360427705,63.9332216398004,63.5992290054435,63.713489643513,3070452.92173724,0.0,1.0
2018-07-20,72.79,72.91,72.61,72.65,1718854,63.9771680390579,64.0826393972759,63.8189610017309,63.8541181211369,1955625.52227409,0.0,1.0
2018-07-23,72.79,72.82,72.55,72.66,1973302,63.9771680390579,64.0035358786124,63.766225322622,63.8629074009884,2245123.64305201,0.0,1.0
2018-07-24,73.16,73.48,72.99,73.25,2234773,64.3023713935634,64.5836283488113,64.1529536360879,64.3814749122269,2542612.1795621,0.0,1.0
2018-07-25,73.88,73.94,73.11,73.29,2246796,64.9351995428713,64.9879352219803,64.2584249943059,64.4166320316329,2556291.34350174,0.0,1.0
2018-07-26,73.57,73.76,73.51,73.51,977318,64.6627318674748,64.8297281846533,64.6099961883658,64.6099961883658,1111943.20412197,0.0,1.0
2018-07-27,73.35,73.8,73.13,73.75,2899528,64.4693677107418,64.8648853040593,64.2760035540089,64.8209389048018,3298936.94249096,0.0,1.0
2018-07-30,73.11,73.5,73.01,73.5,1703725,64.2584249943059,64.6012069085143,64.1705321957909,64.6012069085143,1938412.50794799,0.0,1.0
2018-07-31,73.3,73.52,73.16,73.35,1961391,64.4254213114843,64.6187854682173,64.3023713935634,64.4693677107418,2231571.90707222,0.0,1.0
2018-08-01,73.14,73.41,72.97,73.27,2460788,64.2847928338604,64.5221033898508,64.1353750763849,64.3990534719298,2799760.66478352,0.0,1.0
2018-08-02,73.1,73.14,72.44,72.51,2475512,64.2496357144544,64.2847928338604,63.6695432442555,63.731068203216,2816512.89050482,0.0,1.0
2018-08-03,73.37,73.39,73.05,73.1,912683,64.4869462704448,64.5045248301478,64.2056893151969,64.2496357144544,1038404.75604425,0.0,1.0
2018-08-06,73.36,73.46,73.06,73.13,1035977,64.4781569905933,64.5660497891083,64.2144785950484,64.2760035540089,1178682.46034215,0.0,1.0
2018-08-07,73.7,73.9,73.13,73.13,1652902,64.7769925055443,64.9527781025743,64.2760035540089,64.2760035540089,1880588.65791853,0.0,1.0
2018-08-08,73.71,73.8,73.53,73.68,1906801,64.7857817853958,64.8648853040593,64.6275747480688,64.7594139458413,2169462.15414326,0.0,1.0
2018-08-09,73.52,73.83,73.51,73.74,657079,64.6187854682173,64.8912531436138,64.6099961883658,64.8121496249503,747591.396680776,0.0,1.0
2018-08-10,72.65,72.82,72.44,72.72,2170775,63.8541181211369,64.0035358786124,63.6695432442555,63.9156430800974,2469798.47800601,0.0,1.0
2018-08-13,72.22,72.71,72.12,72.52,1455324,63.4761790875225,63.9068538002459,63.3882862890075,63.7398574830675,1655794.35925216,0.0,1.0
2018-08-14,72.55,72.635,72.27,72.45,1365449,63.766225322622,63.8409342013597,63.52012548678,63.678332524107,1553539.11022323,0.0,1.0
2018-08-15,71.69,71.85,71.22,71.84,2889314,63.0103472553931,63.1509757330171,62.5972511023727,63.1421864531656,3287315.96765278,0.0,1.0
2018-08-16,72.23,72.51,72.12,72.13,1599376,63.484968367374,63.731068203216,63.3882862890075,63.397075568859,1819689.47060812,0.0,1.0
2018-08-17,72.56,72.74,72.06,72.18,1409884,63.7750146024735,63.9332216398004,63.3355506098985,63.4410219681165,1604095.01554285,0.0,1.0
2018-08-20,72.83,72.89,72.68,72.74,1200101,64.0123251584639,64.0650608375729,63.8804859606914,63.9332216398004,1365414.4825021,0.0,1.0
2018-08-21,73.17,73.41,73.11,73.11,1486531,64.3111606734149,64.5221033898508,64.2584249943059,64.2584249943059,1691300.11231415,0.0,1.0
2018-08-22,73.28,73.43,73.18,73.23,1492789,64.4078427517814,64.5396819495538,64.3199499532664,64.3638963525239,1698420.1495706,0.0,1.0
2018-08-23,72.93,73.32,72.9,73.16,2118246,64.1002179569789,64.4429998711873,64.0738501174244,64.3023713935634,2410033.62708817,0.0,1.0
2018-08-24,73.49,73.56,73.22,73.22,1384882,64.5924176286628,64.6539425876233,64.3551070726724,64.3551070726724,1575648.99900631,0.0,1.0
2018-08-27,74.2,74.29,73.89,73.9,3820363,65.2164564981192,65.2955600167827,64.9439888227228,64.9527781025743,4346616.63361264,0.0,1.0
2018-08-28,74.24,74.44,74.17,74.43,4793395,65.2516136175252,65.4273992145552,65.1900886585647,65.4186099347037,5453683.44277119,0.0,1.0
2018-08-29,74.68,74.7,74.19,74.25,1853242,65.6383419309912,65.6559204906942,65.2076672182677,65.2604028973767,2108525.42109468,0.0,1.0
2018-08-30,74.04,74.33,73.87,74.24,1809397,65.0758280204953,65.3307171361887,64.9264102630198,65.2516136175252,2058640.78806354,0.0,1.0
2018-08-31,73.81,74.09,73.57,73.81,2993515,64.8736745839108,65.1197744197527,64.6627318674748,64.8736745839108,3405870.6180457,0.0,1.0
2018-09-04,73.4,73.47,73.12,73.4,2286914,64.5133141099993,64.5748390689598,64.2672142741574,64.5133141099993,2601935.58361905,0.0,1.0
2018-09-05,73.0,73.16,72.71,73.09,1388958,64.1617429159394,64.3023713935634,63.9068538002459,64.2408464346029,1580286.46654502,0.0,1.0
2018-09-06,72.74,73.08,72.45,72.97,1799904,63.9332216398004,64.2320571547514,63.678332524107,64.1353750763849,2047840.13071688,0.0,1.0
2018-09-07,72.44,72.72,72.26,72.39,1790913,63.6695432442555,63.9156430800974,63.5113362069285,63.625596844998,2037610.62369024,0.0,1.0
2018-09-10,72.56,72.84,72.54,72.78,1797810,63.7750146024735,64.0211144383154,63.7574360427705,63.9683787592064,2045457.6829676,0.0,1.0
2018-09-11,72.78,72.81,72.18,72.3,1518568,63.9683787592064,63.9947465987609,63.4410219681165,63.5464933263345,1727750.19757858,0.0,1.0
2018-09-12,72.92,73.09,72.6,72.76,1767294,64.0914286771274,64.2408464346029,63.8101717218794,63.9508001995034,2010738.11490788,0.0,1.0
2018-09-13,73.42,73.58,73.24,73.42,2042791,64.5308926697023,64.6715211473263,64.3726856323754,64.5308926697023,2324184.72788952,0.0,1.0
2018-09-14,73.48,73.66,73.28,73.51,3032394,64.5836283488113,64.7418353861383,64.4078427517814,64.6099961883658,3450105.1863572,0.0,1.0
2018-09-17,73.24,73.56,73.19,73.5,1795958,64.3726856323754,64.6539425876233,64.3287392331179,64.6012069085143,2043350.57063156,0.0,1.0
2018-09-18,73.76,73.88,73.46,73.49,2069877,64.8297281846533,64.9351995428713,64.5660497891083,64.5924176286628,2355001.81467893,0.0,1.0
2018-09-19,73.95,74.07,73.8,73.8,1594502,64.9967245018318,65.1021958600497,64.8648853040593,64.8648853040593,1814144.07885549,0.0,1.0
2018-09-20,74.65,74.78,74.39,74.44,1827312,65.6119740914367,65.7262347295061,65.3834528152977,65.4273992145552,2079023.57289084,0.0,1.0
2018-09-21,74.69,74.89,74.67,74.8,1295772,65.6471312108426,65.8229168078726,65.6295526511396,65.7438132892091,1474264.12845311,0.0,1.0
2018-09-24,74.34,74.55,74.28,74.49,931797,65.3395064160402,65.5240812929217,65.2867707369312,65.4713456138127,1060151.7026917,0.0,1.0
2018-09-25,74.49,74.66,74.44,74.66,1031073,65.4713456138127,65.6207633712881,65.4273992145552,65.6207633712881,1173102.93610028,0.0,1.0
2018-09-26,74.44,74.95,74.35,74.55,2505940,65.4273992145552,65.8756524869816,65.3482956958917,65.5240812929217,2851132.33659609,0.0,1.0
2018-09-27,74.44,74.82,74.42,74.43,2164646,65.4273992145552,65.7613918489121,65.4098206548522,65.4186099347037,2462825.21045332,0.0,1.0
2018-09-28,74.26,74.48,74.1,74.16,4742934,65.2691921772282,65.4625563339612,65.1285636996042,65.1812993787132,5396271.45811195,0.0,1.0
2018-10-01,74.47,74.75,74.33,74.63,1656287,65.4537670541097,65.6998668899516,65.3307171361887,65.5943955317337,1884439.94045497,0.0,1.0
2018-10-02,74.22,74.37,74.04,74.12,1416815,65.2340350578222,65.3658742555947,65.0758280204953,65.1461422593072,1611980.75830802,0.0,1.0
2018-10-03,74.17,74.55,74.04,74.5,1080491,65.1900886585647,65.5240812929217,65.0758280204953,65.4801348936642,1229328.24788345,0.0,1.0
2018-10-04,73.38,73.84,72.96,73.83,2369937,64.4957355502963,64.9000424234653,64.1265857965334,64.8912531436138,2696394.97210449,0.0,1.0
2018-10-05,72.95,73.42,72.53,73.3,2577494,64.1177965166819,64.5308926697023,63.748646762919,64.4254213114843,2932542.87444329,0.0,1.0
2018-10-08,72.83,72.88,72.2,72.56,2684266,64.0123251584639,64.0562715577214,63.4586005278195,63.7750146024735,3054022.67916448,0.0,1.0
2018-10-09,72.69,72.9,72.3,72.43,1526809,63.8892752405429,64.0738501174244,63.5464933263345,63.660753964404,1737126.3923741,0.0,1.0
2018-10-10,70.58,72.44,70.49,72.44,8818400,62.0347371918767,63.6695432442555,61.9556336732133,63.6695432442555,10033131.4385177,0.0,1.0
2018-10-11,69.39,70.72,68.91,70.35,14970954,60.9888128895484,62.1577871097977,60.5669274566765,61.8325837552923,17033197.5462671,0.0,1.0
2018-10-12,70.23,70.49,69.34,70.49,5689169,61.7271123970743,61.9556336732133,60.9448664902909,61.9556336732133,6472849.99012748,0.0,1.0
2018-10-15,69.85,70.37,69.76,70.01,3722132,61.3931197627173,61.8501623149953,61.3140162440539,61.5337482403413,4234854.34857941,0.0,1.0
2018-10-16,71.26,71.39,70.43,70.53,8685998,62.6324082217787,62.7466688598481,61.9028979941043,61.9907907926193,9882491.11048507,0.0,1.0
2018-10-17,71.07,71.26,70.5,71.15,4446271,62.4654119046002,62.6324082217787,61.9644229530648,62.5357261434122,5058743.23621852,0.0,1.0
2018-10-18,69.93,70.83,69.61,70.66,3787540,61.4634340015294,62.2544691881642,61.1821770462814,62.1050514306887,4309272.27713,0.0,1.0
2018-10-19,70.07,70.71,69.91,70.24,3358185,61.5864839194503,62.1489978299462,61.4458554418263,61.7359016769258,3820773.77980796,0.0,1.0
2018-10-22,69.89,70.36,69.7,70.27,2020022,61.4282768821233,61.8413730351438,61.2612805649449,61.7622695164803,2298279.30630243,0.0,1.0
2018-10-23,69.35,69.67,68.23,68.7,4222694,60.9536557701424,61.2349127253904,59.9692564267746,60.382352579795,4804368.58462306,0.0,1.0
2018-10-24,67.43,69.24,67.21,69.19,4995765,59.2661140386547,60.8569736917759,59.0727498819217,60.8130272925184,5683929.83771957,0.0,1.0
2018-10-25,68.39,68.76,67.58,67.78,4275388,60.1098849043986,60.435088258904,59.3979532364272,59.5737388334572,4864321.16423174,0.0,1.0
2018-10-26,67.47,68.15,66.63,67.36,9071073,59.3012711580607,59.8989421879626,58.5629716505348,59.2045890796942,10320610.0536819,0.0,1.0
2018-10-29,67.03,68.48,66.23,68.16,6536451,58.9145428445948,60.1889884230621,58.2114004564749,59.9077314678141,7436844.78186862,0.0,1.0
2018-10-30,67.99,68.05,66.97,67.02,5115535,59.7583137103386,59.8110493894476,58.8618071654858,58.9057535647433,5820198.11228086,0.0,1.0
2018-10-31,68.74,69.19,68.58,68.72,3397881,60.417509699201,60.8130272925184,60.276881221577,60.399931139498,3865937.88957655,0.0,1.0
2018-11-01,69.7,69.74,68.85,69.15,4500206,61.2612805649449,61.2964376843509,60.5141917775675,60.7778701731125,5120107.7631323,0.0,1.0
2018-11-02,69.57,70.31,69.02,70.19,4146138,61.1470199268754,61.7974266358863,60.663609535043,61.6919552776683,4717267.02306912,0.0,1.0
2018-11-05,69.78,69.9,69.4,69.56,2073340,61.3315948037569,61.4370661619748,60.9976021693999,61.1382306470239,2358941.84168741,0.0,1.0
2018-11-06,70.08,70.12,69.68,69.71,2304510,61.5952731993018,61.6304303187078,61.2437020052419,61.2700698447964,2621955.42631071,0.0,1.0
2018-11-07,71.36,71.37,70.54,70.69,1901990,62.7203010202936,62.7290903001451,61.9995800724708,62.1314192702432,2163988.44061805,0.0,1.0
2018-11-08,70.78,71.18,70.58,71.05,1668241,62.2105227889067,62.5620939829667,62.0347371918767,62.4478333448972,1898040.59966935,0.0,1.0
2018-11-09,70.18,70.37,69.75,70.35,2925937,61.6831659978168,61.8501623149953,61.3052269642024,61.8325837552923,3328983.77277307,0.0,1.0
2018-11-12,68.89,69.89,68.76,69.85,3088128,60.5493488969735,61.4282768821233,60.435088258904,61.3931197627173,3513516.52487602,0.0,1.0
2018-11-13,68.99,69.67,68.8,69.02,3785843,60.6372416954885,61.2349127253904,60.47024537831,60.663609535043,4307341.51598839,0.0,1.0
2018-11-14,68.74,69.61,68.35,69.41,3351804,60.417509699201,61.1821770462814,60.0747277849926,61.0063914492514,3813513.79934561,0.0,1.0
2018-11-15,69.4,69.56,68.13,68.45,6045176,60.9976021693999,61.1382306470239,59.8813636282596,60.1626205835076,6877896.8267455,0.0,1.0
2018-11-16,69.58,69.73,68.92,69.02,4191332,61.1558092067269,61.2876484044994,60.575716736528,60.663609535043,4768686.48036664,0.0,1.0
2018-11-19,68.53,69.41,68.32,69.38,11799108,60.2329348223195,61.0063914492514,60.0483599454381,60.9800236096969,13424430.8969048,0.0,1.0
2018-11-20,67.28,67.88,67.03,67.56,5946673,59.1342748408822,59.6616316319721,58.9145428445948,59.3803746767242,6765825.07380979,0.0,1.0
2018-11-21,67.9,68.3,67.8,67.92,3029463,59.6792101916751,60.0307813857351,59.5913173931601,59.6967887513781,3446770.442158,0.0,1.0
2018-11-23,67.45,67.71,67.2701,67.37,1215322,59.2836925983577,59.5122138744967,59.1255734538292,59.2133783595457,1382732.16979522,0.0,1.0
2018-11-26,68.44,68.45,68.05,68.15,4068106,60.1538313036561,60.1626205835076,59.8110493894476,59.8989421879626,4628486.14304435,0.0,1.0
2018-11-27,68.52,68.52,67.94,68.13,3520747,60.224145542468,60.224145542468,59.7143673110811,59.8813636282596,4005728.6370279,0.0,1.0
2018-11-28,69.91,69.91,68.47,68.76,3695123,61.4458554418263,61.4458554418263,60.1801991432106,60.435088258904,4204124.8685124,0.0,1.0
2018-11-29,69.62,69.99,69.32,69.59,2948535,61.1909663261329,61.5161696806383,60.9272879305879,61.1645984865784,3354694.63917147,0.0,1.0
2018-11-30,69.83,69.9,69.38,69.5,3109843,61.3755412030144,61.4370661619748,60.9800236096969,61.0854949679149,3538222.75834098,0.0,1.0
2018-12-03,70.73,71.03,70.4,70.98,3838333,62.1665763896492,62.4302547851942,61.8765301545498,62.3863083859367,4367061.99467022,0.0,1.0
2018-12-04,68.75,70.62,68.67,70.54,4112448,60.4262989790525,62.0698943112827,60.3559847402405,61.9995800724708,4678936.23764732,0.0,1.0
2018-12-06,68.45,68.45,66.77,67.5,9554746,60.1626205835076,60.1626205835076,58.6860215684558,59.3276389976152,10870908.8360304,0.0,1.0
2018-12-07,67.14,68.76,66.95,68.33,9034942,59.0112249229612,60.435088258904,58.8442286057828,60.0571492252896,10279502.0213853,0.0,1.0
2018-12-10,66.94,67.23,65.91,66.96,7898974,58.8354393259313,59.0903284416247,57.9301435012269,58.8530178856343,8987054.83664085,0.0,1.0
2018-12-11,67.03,67.85,66.68,67.69,12914276,58.9145428445948,59.6352637924176,58.6069180497923,59.4946353147937,14693212.8891062,0.0,1.0
2018-12-12,67.74,68.44,67.72,67.9,5630934,59.5385817140512,60.1538313036561,59.5210031543482,59.6792101916751,6406593.13975529,0.0,1.0
2018-12-13,67.68,68.14,67.46,67.96,5521436,59.4858460349422,59.8901529081111,59.2924818782092,59.7319458707841,6282011.82951139,0.0,1.0
2018-12-14,66.59,67.25,66.49,67.0,5836997,58.5278145311288,59.1079070013277,58.4399217326138,58.8881750050403,6641041.2441297,0.0,1.0
2018-12-17,65.58,66.63,65.2,66.43,9241537,57.6400972661275,58.5629716505348,57.3061046317705,58.3871860535049,10514555.4085689,0.0,1.0
2018-12-18,64.95,65.57,64.65,65.32,8859953,57.6122167915105,58.1621717477959,57.3461095545983,57.9404157170357,9988401.4085498,0.598279,1.0
2018-12-19,64.05,65.98,63.73,65.12,6191338,56.8138950807737,58.5258516382427,56.5300473614006,57.7630108924275,6979898.11006987,0.0,1.0
2018-12-20,63.49,64.36,63.01,64.06,14400295,56.3171615718707,57.0888725589164,55.8913899928111,56.8227653220041,16234389.3767306,0.0,1.0
2018-12-21,62.29,64.06,62.15,63.44,13965013,55.2527326242216,56.8227653220041,55.1285492469958,56.2728103657187,15743667.6604962,0.0,1.0
2018-12-24,61.18,62.37,61.14,62.15,7077937,54.2681358476461,55.3236945540649,54.2326548827245,55.1285492469958,7979418.84120906,0.0,1.0
2018-12-26,63.44,63.45,61.01,61.55,15493121,56.2728103657187,56.2816806069491,54.1173417467291,54.5963347731713,17466403.2212397,0.0,1.0
2018-12-27,63.74,63.75,61.94,62.71,13249879,56.538917602631,56.5477878438614,54.9422741811572,55.6252827558988,14937450.5786559,0.0,1.0
2018-12-28,63.85,64.475,63.58,64.08,13395956,56.6364902561655,57.1908803330661,56.3969937429444,56.8405058044649,15102132.6839173,0.0,1.0
2018-12-31,64.16,64.4,63.77,64.14,8905908,56.9114677343082,57.124353523838,56.5655283263222,56.8937272518474,10040209.4696907,0.0,1.0
2019-01-02,64.14,64.3,63.17,63.28,6642226,56.8937272518474,57.0356511115339,56.0333138524976,56.1308865060321,7488213.48536567,0.0,1.0
2019-01-03,63.05,63.8,62.91,63.75,5111770,55.9268709577327,56.5921390500134,55.802687580507,56.5477878438614,5762830.87147105,0.0,1.0
2019-01-04,65.06,65.23,63.85,63.92,6288974,57.7097894450451,57.860583545962,56.6364902561655,56.6985819447784,7089969.52466147,0.0,1.0
2019-01-07,65.46,65.78,64.93,65.11,3630895,58.0645990942614,58.3484468136345,57.5944763090497,57.7541406511971,4093344.14440984,0.0,1.0
2019-01-08,65.94,66.1,65.46,65.95,4535849,58.4903706733211,58.6322945330076,58.0645990942614,58.4992409145515,5113557.6611489,0.0,1.0
2019-01-09,66.55,66.77,66.13,66.33,3461572,59.0314553883761,59.2266006954451,58.6589052566989,58.8363100813071,3902455.31106051,0.0,1.0
2019-01-10,66.86,66.86,66.08,66.22,3110883,59.3064328665188,59.3064328665188,58.6145540505468,58.7387374277726,3507100.78699442,0.0,1.0
2019-01-11,66.62,66.66,66.28,66.41,15803873,59.093547076989,59.1290280419106,58.791958875155,58.9072720111503,17816734.1670709,0.0,1.0
2019-01-14,66.24,66.47,66.02,66.15,4467535,58.7564779102334,58.9604934585328,58.5613326031644,58.6766457391597,5036542.84472451,0.0,1.0
2019-01-15,66.84,66.92,66.43,66.43,4393416,59.288692384058,59.3596543139012,58.9250124936112,58.9250124936112,4952983.674151,0.0,1.0
2019-01-16,67.03,67.26,66.94,67.0,4148540,59.4572269674357,59.6612425157352,59.3773947963621,59.4306162437445,4676919.0287381,0.0,1.0
2019-01-17,67.52,67.7,66.74,66.8,3570902,59.8918687877258,60.0515331298732,59.1999899717539,59.2532114191363,4025710.13261507,0.0,1.0
2019-01-18,68.23,68.36,67.82,68.02,5224358,60.5216559150849,60.6369690510802,60.1579760246381,60.3353808492463,5889758.64837752,0.0,1.0
2019-01-22,67.33,67.76,66.94,67.67,7538165,59.723334204348,60.1047545772557,59.3773947963621,60.024922406182,8498263.80612638,0.0,1.0
2019-01-23,67.5,67.8,66.96,67.7,4049506,59.874128305265,60.1402355421773,59.3951352788229,60.0515331298732,4565271.55779843,0.0,1.0
2019-01-24,67.62,67.74,67.31,67.5,4520907,59.9805712000299,60.0870140947948,59.7055937218872,59.874128305265,5096712.5724846,0.0,1.0
2019-01-25,68.37,68.5,68.15,68.22,5278309,60.6458392923106,60.761152428306,60.4506939852416,60.5127856738545,5950581.12050494,0.0,1.0
2019-01-28,67.9,67.9,67.44,67.83,9777994,60.2289379544814,60.2289379544814,59.8209068578825,60.1668462658685,11023368.7517746,0.0,1.0
2019-01-29,67.91,68.18,67.77,68.08,3944047,60.2378081957118,60.4773047089329,60.1136248184861,60.3886022966288,4446380.76637501,0.0,1.0
2019-01-30,68.87,69.11,68.07,68.26,4185955,61.0893513538311,61.3022371433609,60.3797320553983,60.5482666387761,4719099.3923022,0.0,1.0
2019-01-31,69.32,69.42,68.8,68.91,5528524,61.4885122091995,61.5772146215036,61.0272596652182,61.1248323187528,6232664.76795096,0.0,1.0
2019-02-01,69.24,69.46,69.08,69.31,4794363,61.4175502793563,61.6126955864253,61.2756264196697,61.4796419679691,5404997.3111933,0.0,1.0
2019-02-04,69.64,69.64,69.04,69.22,2342893,61.7723599285727,61.7723599285727,61.2401454547481,61.3998097968955,2641295.69776289,0.0,1.0
2019-02-05,70.05,70.11,69.81,69.86,4445080,62.1360398190195,62.1892612664019,61.9231540294896,61.9675052356417,5011227.86239571,0.0,1.0
2019-02-06,69.78,70.02,69.69,69.97,4517634,61.8965433057984,62.1094290953282,61.8167111347247,62.0650778891762,5093022.70665684,0.0,1.0
2019-02-07,69.05,69.45,68.69,69.4,3067043,61.2490156959785,61.6038253451949,60.9296870116837,61.5594741390428,3457677.10294657,0.0,1.0
2019-02-08,69.03,69.03,68.43,68.74,3991153,61.2312752135177,61.2312752135177,60.6990607396931,60.9740382178358,4499486.42469522,0.0,1.0
2019-02-11,68.94,69.18,68.82,69.12,2323146,61.151443042444,61.3643288319738,61.0450001476791,61.3111073845914,2619033.6200053,0.0,1.0
2019-02-12,69.79,69.87,69.45,69.45,2141719,61.9054135470288,61.9763754768721,61.6038253451949,61.6038253451949,2414499.16002013,0.0,1.0
2019-02-13,69.83,70.16,69.82,69.96,2355662,61.9408945119504,62.233612472554,61.93202427072,62.0562076479458,2655691.02216087,0.0,1.0
2019-02-14,69.79,70.07,69.46,69.64,5637328,61.9054135470288,62.1537803014803,61.6126955864253,61.7723599285727,6355326.59548614,0.0,1.0
2019-02-15,70.51,70.51,70.19,70.27,2482785,62.5440709156183,62.5440709156183,62.2602231962452,62.3311851260885,2799005.05015391,0.0,1.0
2019-02-19,70.75,70.89,70.3,70.33,938963,62.7569567051481,62.8811400823739,62.3577958497797,62.3844065734709,1058554.07492299,0.0,1.0
2019-02-20,70.94,71.14,70.76,70.79,1790251,62.9254912885259,63.1028961131341,62.7658269463785,62.7924376700698,2018266.41857555,0.0,1.0
2019-02-21,70.77,70.88,70.52,70.88,2037737,62.7746971876089,62.8722698411434,62.5529411568487,62.8722698411434,2297273.48678419,0.0,1.0
2019-02-22,71.2,71.27,70.93,71.0,1467391,63.1561175605166,63.2182092491294,62.9166210472955,62.9787127359084,1654285.33664832,0.0,1.0
2019-02-25,71.38,71.75,71.37,71.63,1959717,63.3157819026639,63.6439808281891,63.3069116614335,63.5375379334242,2209316.46512786,0.0,1.0
2019-02-26,71.43,71.64,71.28,71.29,1988275,63.360133108816,63.5464081746546,63.2270794903598,63.2359497315903,2241511.75639243,0.0,1.0
2019-02-27,71.28,71.42,70.99,71.29,1956747,63.2270794903598,63.3512628675856,62.969842494678,63.2359497315903,2205968.19091203,0.0,1.0
2019-02-28,71.03,71.26,70.96,71.17,7012739,63.0053234595996,63.209339007899,62.9432317709867,63.1295068368253,7905916.89429866,0.0,1.0
2019-03-01,71.41,71.58,71.12,71.49,4186647,63.3423926263552,63.4931867272721,63.0851556306733,63.4133545561984,4719879.52892084,0.0,1.0
2019-03-04,71.2,71.71,70.67,71.69,3677892,63.1561175605166,63.6084998632674,62.6859947753048,63.5907593808066,4146326.91993897,0.0,1.0
2019-03-05,71.21,71.39,71.05,71.26,2561524,63.164987801747,63.3246521438943,63.0230639420604,63.209339007899,2887772.64728539,0.0,1.0
2019-03-06,70.86,71.29,70.83,71.29,2935437,62.8545293586826,63.2359497315903,62.8279186349914,63.2359497315903,3309309.09740821,0.0,1.0
2019-03-07,70.12,70.71,69.96,70.71,3671256,62.1981315076323,62.7214757402265,62.0562076479458,62.7214757402265,4138845.72542844,0.0,1.0
2019-03-08,69.94,69.98,69.5,69.57,3024801,62.0384671654849,62.0739481304066,61.6481765513469,61.7102682399598,3410054.94825795,0.0,1.0
2019-03-11,70.87,70.91,70.16,70.16,1635684,62.863399599913,62.8988805648347,62.233612472554,62.233612472554,1844012.98399014,0.0,1.0
2019-03-12,71.14,71.22,70.97,71.0,6770619,63.1028961131341,63.1738580429774,62.9521020122171,62.9787127359084,7632959.26697963,0.0,1.0
2019-03-13,71.55,71.72,71.31,71.35,3341224,63.4665760035809,63.6173701044979,63.2536902140511,63.2891711789727,3766779.18132076,0.0,1.0
2019-03-14,71.48,71.61,71.37,71.52,1564227,63.404484314968,63.5197974509634,63.3069116614335,63.4399652798897,1763454.85919526,0.0,1.0
2019-03-15,72.06,72.19,71.78,71.81,3079944,63.9189583063318,64.0342714423271,63.6705915518803,63.6972022755715,3472221.23953191,0.0,1.0
2019-03-18,72.46,72.46,72.12,72.16,1391950,64.2737679555482,64.2737679555482,63.9721797537143,64.0076607186359,1569235.78947099,0.0,1.0
2019-03-19,72.52,72.88,72.29,72.72,4977796,64.3269894029306,64.6463180872254,64.1229738546312,64.5043942275388,5611793.26548048,0.0,1.0
2019-03-20,72.34,72.83,71.95,72.36,4063816,64.1673250607833,64.6019668810733,63.8213856527973,64.1850655432441,4581404.15174744,0.0,1.0
2019-03-21,72.85,72.89,72.04,72.08,2173242,64.6197073635341,64.6551883284558,63.901217823871,63.9366987887926,2450037.08867525,0.0,1.0
2019-03-22,71.34,72.35,71.33,72.24,4214544,63.2803009377423,64.1761953020137,63.2714306965119,64.0786226484792,4751329.6318835,0.0,1.0
2019-03-25,71.33,71.56,71.02,71.28,4008428,63.2714306965119,63.4754462448113,62.9964532183692,63.2270794903598,4518961.65603479,0.0,1.0
2019-03-26,71.82,72.07,71.51,71.79,2033156,63.706072516802,63.9278285475622,63.4310950386593,63.6794617931107,2292109.0274634,0.0,1.0
2019-03-27,71.49,71.94,71.09,71.82,2407847,63.4133545561984,63.8125154115669,63.0585449069821,63.706072516802,2714522.56759967,0.0,1.0
2019-03-28,71.7,71.76,71.3,71.55,1878119,63.599629622037,63.6528510694195,63.2448199728207,63.4665760035809,2117325.73130175,0.0,1.0
2019-03-29,72.15,72.16,71.77,72.11,3205788,63.9987904774055,64.0076607186359,63.6617213106499,63.9633095124838,3614093.36761854,0.0,1.0
2019-04-01,73.03,73.07,72.68,72.76,2565227,64.7793717056815,64.8148526706032,64.4689132626172,64.5398751924605,2891947.28008715,0.0,1.0
2019-04-02,73.0,73.06,72.77,73.03,1889712,64.7527609819903,64.8059824293727,64.5487454336909,64.7793717056815,2130395.27439406,0.0,1.0
2019-04-03,73.34,73.64,73.18,73.41,3175481,65.0543491838242,65.3204564207365,64.9124253241377,65.1164408724371,3579926.31487132,0.0,1.0
2019-04-04,73.45,73.47,73.2,73.3,1990960,65.1519218373587,65.1696623198196,64.9301658065985,65.0188682189026,2244538.73156735,0.0,1.0
2019-04-05,73.73,73.75,73.49,73.57,1063985,65.4002885918102,65.418029074271,65.1874028022804,65.2583647321236,1199499.50893372,0.0,1.0
2019-04-08,73.82,73.82,73.48,73.66,1006626,65.4801207628839,65.4801207628839,65.17853256105,65.3381969031973,1134834.97669602,0.0,1.0
2019-04-09,73.43,73.61,73.33,73.61,1170212,65.1341813548979,65.2938456970453,65.0454789425938,65.2938456970453,1319256.11672002,0.0,1.0
2019-04-10,73.74,73.74,73.46,73.55,1572998,65.4091588330406,65.4091588330406,65.1607920785891,65.2406242496628,1773342.9781,0.0,1.0
2019-04-11,73.51,73.7,73.41,73.68,1257589,65.2051432847412,65.373677868119,65.1164408724371,65.3559373856582,1417761.8932038,0.0,1.0
2019-04-12,74.03,74.14,73.9,74.01,1460383,65.6663958287225,65.763968482257,65.5510826927272,65.6486553462617,1646384.76233702,0.0,1.0
2019-04-15,74.0,74.09,73.78,74.09,1522769,65.6397851050313,65.7196172761049,65.4446397979623,65.7196172761049,1716716.55871041,0.0,1.0
2019-04-16,74.08,74.27,73.9932,74.25,1637019,65.7107470348745,65.8792816182523,65.6337533409946,65.8615411357915,1845518.01633968,0.0,1.0
2019-04-17,74.11,74.45,73.98,74.43,2266454,65.7373577585658,66.0389459603997,65.6220446225704,66.0212054779389,2555121.04025984,0.0,1.0
2019-04-18,74.13,74.2,73.85,74.1,2703612,65.7550982410266,65.8171899296395,65.5067314865751,65.7284875173354,3047957.69333902,0.0,1.0
2019-04-22,74.12,74.12,73.84,73.84,1286520,65.7462279997962,65.7462279997962,65.4978612453447,65.4978612453447,1450377.6916342,0.0,1.0
2019-04-23,74.52,74.57,74.03,74.11,685836,66.1010376490126,66.1453888551646,65.6663958287225,65.7373577585658,773187.540434374,0.0,1.0
2019-04-24,74.11,74.36,74.06,74.34,3025373,65.7373577585658,65.959113789326,65.6930065524137,65.9413733068652,3410699.80106988,0.0,1.0
2019-04-25,74.09,74.17,73.74,74.03,2909675,65.7196172761049,65.7905792059482,65.4091588330406,65.6663958287225,3280265.91883977,0.0,1.0
2019-04-26,74.37,74.39,73.96,74.13,1497036,65.9679840305564,65.9857245130172,65.6043041401096,65.7550982410266,1687706.07372858,0.0,1.0
2019-04-29,74.55,74.68,74.38,74.41,1511928,66.1276483727038,66.2429615086991,65.9768542717868,66.0034649954781,1704494.79414009,0.0,1.0
2019-04-30,74.62,74.67,74.16,74.48,1468778,66.1897400613167,66.2340912674687,65.7817089647178,66.0655566840909,1655848.99198076,0.0,1.0
2019-05-01,74.11,74.87,74.08,74.7,2759810,65.7373577585658,66.4114960920769,65.7107470348745,66.2607019911599,3111313.35474689,0.0,1.0
2019-05-02,73.94,74.28,73.64,74.09,2356202,65.5865636576488,65.8881518594827,65.3204564207365,65.7196172761049,2656299.79929102,0.0,1.0
2019-05-03,74.72,74.75,74.33,74.34,1628549,66.2784424736207,66.305053197312,65.9325030656348,65.9413733068652,1835969.23431675,0.0,1.0
2019-05-06,74.1,74.21,73.21,73.24,2460626,65.7284875173354,65.8260601708699,64.9390360478289,64.9656467715201,2774023.76788164,0.0,1.0
2019-05-07,72.84,73.53,72.45,73.47,2985742,64.6108371223037,65.222883767202,64.2648977143178,65.1696623198196,3366021.19654205,0.0,1.0
2019-05-08,72.8,73.23,72.68,72.79,3831470,64.5753561573821,64.9567765302897,64.4689132626172,64.5664859161517,4319465.39048416,0.0,1.0
2019-05-09,72.43,72.58,71.64,72.05,2799695,64.2471572318569,64.3802108503131,63.5464081746546,63.9100880651014,3156278.30999892,0.0,1.0
2019-05-10,72.88,73.0,71.61,72.34,2358672,64.6463180872254,64.7527609819903,63.5197974509634,64.1673250607833,2659084.39097893,0.0,1.0
2019-05-13,71.05,71.57,70.8,71.42,2583286,63.0230639420604,63.4843164860417,62.8013079113002,63.3512628675856,2912306.36563049,0.0,1.0
2019-05-14,71.71,72.0,71.34,71.37,2538651,63.6084998632674,63.8657368589493,63.2803009377423,63.3069116614335,2861986.42636325,0.0,1.0
2019-05-15,72.0,72.18,71.17,71.27,1995070,63.8657368589493,64.0254012010967,63.1295068368253,63.2182092491294,2249172.20194683,0.0,1.0
2019-05-16,72.54,72.93,72.19,72.19,1074010,64.3447298853915,64.6906692933774,64.0342714423271,64.0342714423271,1210801.34361848,0.0,1.0
2019-05-17,71.99,72.56,71.94,71.96,2023557,63.8568666177189,64.3624703678523,63.8125154115669,63.8302558940277,2281287.45029243,0.0,1.0
2019-05-20,71.55,71.9,71.41,71.62,956476,63.4665760035809,63.7770344466452,63.3423926263552,63.5286676921938,1078297.61914584,0.0,1.0
2019-05-21,72.2,72.29,71.94,72.04,742796,64.0431416835575,64.1229738546312,63.8125154115669,63.901217823871,837402.254014796,0.0,1.0
2019-05-22,71.91,72.18,71.85,71.94,1598868,63.7859046878756,64.0254012010967,63.7326832404932,63.8125154115669,1802507.91209448,0.0,1.0
2019-05-23,71.1,71.28,70.8,71.28,2381075,63.0674151482125,63.2270794903598,62.8013079113002,63.2270794903598,2684340.75032483,0.0,1.0
2019-05-24,71.49,71.7,71.28,71.58,890265,63.4133545561984,63.599629622037,63.2270794903598,63.4931867272721,1003653.65143388,0.0,1.0
2019-05-28,70.88,71.77,70.88,71.56,9210403,62.8722698411434,63.6617213106499,62.8722698411434,63.4754462448113,10383486.4923675,0.0,1.0
2019-05-29,70.47,70.68,70.14,70.55,7753611,62.5085899506967,62.6948650165353,62.2158719900931,62.5795518805399,8741150.09794602,0.0,1.0
2019-05-30,70.78,70.88,70.5,70.64,4760064,62.7835674288394,62.8722698411434,62.5352006743879,62.6593840516136,5366329.81714318,0.0,1.0
2019-05-31,70.09,70.35,69.86,70.01,2542172,62.1715207839411,62.4021470559317,61.9675052356417,62.1005588540978,2865955.87872485,0.0,1.0
2019-06-03,70.22,71.78,69.89,70.18,6591216,62.2868339199364,63.6705915518803,61.9941159593329,62.2513529550148,7430706.59386748,0.0,1.0
2019-06-04,71.36,71.36,70.52,70.67,4660336,63.2980414202031,63.2980414202031,62.5529411568487,62.6859947753048,5253899.95485476,0.0,1.0
2019-06-05,71.61,71.68,71.19,71.67,2512177,63.5197974509634,63.5818891395762,63.1472473192862,63.5730188983458,2832140.56387504,0.0,1.0
2019-06-06,71.99,72.11,71.53,71.7,2228934,63.8568666177189,63.9633095124838,63.4488355211201,63.599629622037,2512822.30336487,0.0,1.0
2019-06-07,72.75,72.99,72.29,72.29,1991944,64.5310049512301,64.7438907407599,64.1229738546312,64.1229738546312,2245648.05878229,0.0,1.0
2019-06-10,73.06,73.44,73.05,73.07,2629315,64.8059824293727,65.1430515961283,64.7971121881423,64.8148526706032,2964197.85178557,0.0,1.0
2019-06-11,73.27,73.74,73.08,73.61,2006553,64.9922574952113,65.4091588330406,64.8237229118336,65.2938456970453,2262117.734883,0.0,1.0
2019-06-12,72.85,73.14,72.83,73.02,853094,64.6197073635341,64.876944359216,64.6019668810733,64.7705014644511,961748.364943401,0.0,1.0
2019-06-13,73.1,73.22,72.88,73.12,1056191,64.8414633942944,64.9479062890593,64.6463180872254,64.8592038767552,1190712.82568854,0.0,1.0
2019-06-14,72.78,72.88,72.65,72.85,2140695,64.5576156749213,64.6463180872254,64.442302538926,64.6197073635341,2413344.73820296,0.0,1.0
2019-06-17,71.94,72.09,71.85,71.95,1088048,64.6163872322416,64.7511169804323,64.5355493833272,64.6253692154543,1211367.21616252,0.906257,1.0
2019-06-18,72.87,73.03,72.44,72.44,7473405,65.4517116710237,65.5954234024271,65.0654863928771,65.0654863928771,8320439.73253484,0.0,1.0
2019-06-19,73.11,73.26,72.76,72.97,5488456,65.6672792681288,65.8020090163194,65.3529098556839,65.5415315031508,6110516.87586438,0.0,1.0
2019-06-20,73.94,74.07,73.48,73.97,1740508,66.4127838747838,66.529549656549,65.9996126469991,66.4397298244219,1937776.9461169,0.0,1.0
2019-06-21,73.74,74.0,73.66,73.7,1718255,66.2331442105295,66.46667577406,66.1612883448279,66.1972162776787,1913001.79404524,0.0,1.0
2019-06-24,73.66,73.89,73.66,73.83,1265832,66.1612883448279,66.3678739587202,66.1612883448279,66.3139820594439,1409301.23116759,0.0,1.0
2019-06-25,73.07,73.7,73.02,73.67,3736232,65.6313513352779,66.1972162776787,65.5864414192144,66.1702703280406,4159696.03985976,0.0,1.0
2019-06-26,73.12,73.44,73.08,73.32,2500682,65.6762612513415,65.9636847141482,65.6403333184906,65.8559009155957,2784108.96656005,0.0,1.0
2019-06-27,73.4,73.47,73.24,73.31,1761323,65.9277567812974,65.9906306637863,65.784045049894,65.846918932383,1960951.11545908,0.0,1.0
2019-06-28,73.71,73.78,73.5,73.61,2653090,66.2061982608914,66.2690721433804,66.0175766134245,66.1163784287643,2953790.86908723,0.0,1.0
2019-07-01,74.29,74.64,74.04,74.5,2820823,66.7271532872286,67.0415226996735,66.5026037069109,66.9157749346956,3140534.70508398,0.0,1.0
2019-07-02,74.47,74.47,74.15,74.29,3807122,66.8888289850574,66.8888289850574,66.6014055222507,66.7271532872286,4238620.70306741,0.0,1.0
2019-07-03,74.94,74.94,74.58,74.66,863426,67.3109821960548,67.3109821960548,66.9876308003973,67.0594866660989,961286.588443104,0.0,1.0
2019-07-05,74.59,74.68,74.12,74.51,2026247,66.99661278361,67.0774506325244,66.5744595726126,66.9247569179083,2255901.56651881,0.0,1.0
2019-07-08,74.2,74.34,74.13,74.23,2741559,66.6463154383142,66.7720632032922,66.5834415558253,66.6732613879524,3052286.93382581,0.0,1.0
2019-07-09,74.16,74.24,73.8,73.81,1650556,66.6103875054634,66.6822433711651,66.2870361098058,66.2960180930185,1837629.7983548,0.0,1.0
2019-07-10,74.54,74.76,74.33,74.52,3731789,66.9517028675464,67.1493064982261,66.7630812200795,66.933738901121,4154749.47082842,0.0,1.0
2019-07-11,74.63,74.73,74.39,74.71,2889993,67.0325407164608,67.1223605485879,66.8169731193558,67.1043965821625,3217544.42371952,0.0,1.0
2019-07-12,74.85,74.85,74.58,74.7,792236,67.2301443471404,67.2301443471404,66.9876308003973,67.0954145989498,882027.923275197,0.0,1.0
2019-07-15,74.91,74.99,74.81,74.99,1982764,67.2840362464167,67.3558921121184,67.1942164142896,67.3558921121184,2207490.20905995,0.0,1.0
2019-07-16,74.63,74.93,74.58,74.86,1942514,67.0325407164608,67.3020002128421,66.9876308003973,67.2391263303532,2162678.27939275,0.0,1.0
2019-07-17,74.3,74.72,74.3,74.65,1337890,66.7361352704414,67.1133785653752,66.7361352704414,67.0505046828862,1489526.27534049,0.0,1.0
2019-07-18,74.65,74.65,74.05,74.16,1258084,67.0505046828862,67.0505046828862,66.5115856901236,66.6103875054634,1400675.07387414,0.0,1.0
2019-07-19,74.22,74.81,74.22,74.77,2375615,66.6642794047397,67.1942164142896,66.6642794047397,67.1582884814388,2644866.8893504,0.0,1.0
2019-07-22,74.4,74.48,74.24,74.39,1644696,66.8259551025685,66.8978109682702,66.6822433711651,66.8169731193558,1831105.6267312,0.0,1.0
2019-07-23,74.81,74.84,74.51,74.74,1554270,67.1942164142896,67.2211623639277,66.9247569179083,67.1313425318006,1730430.75587191,0.0,1.0
2019-07-24,75.05,75.06,74.63,74.63,1270279,67.4097840113947,67.4187659946074,67.0325407164608,67.0325407164608,1414252.2535584,0.0,1.0
2019-07-25,74.49,74.95,74.4,74.95,2078991,66.9067929514829,67.3199641792676,66.8259551025685,67.3199641792676,2314623.56449066,0.0,1.0
2019-07-26,74.86,74.95,74.72,74.78,1554282,67.2391263303532,67.3199641792676,67.1133785653752,67.1672704646515,1730444.11595032,0.0,1.0
2019-07-29,74.81,74.94,74.67,74.92,1187575,67.1942164142896,67.3109821960548,67.0684686493117,67.2930182296294,1322174.59315601,0.0,1.0
2019-07-30,74.45,74.5,74.19,74.32,1605033,66.870865018632,66.9157749346956,66.6373334551015,66.7540992368668,1786947.22756623,0.0,1.0
2019-07-31,73.76,74.52,73.13,74.47,3977337,66.251108176955,66.933738901121,65.6852432345542,66.8888289850574,4428127.84861531,0.0,1.0
2019-08-01,73.16,74.47,72.9,73.73,4611276,65.7121891841923,66.8888289850574,65.4786576206618,66.2241622273168,5133917.41088357,0.0,1.0
2019-08-02,72.51,72.89,72.14,72.87,3615509,65.1283602753661,65.4696756374491,64.7960268964958,65.4517116710237,4025290.31103457,0.0,1.0
2019-08-05,70.37,71.32,69.92,71.32,6066114,63.206215867846,64.0595042730535,62.802026623274,64.0595042730535,6753646.55704941,0.0,1.0
2019-08-06,71.17,71.23,70.5,70.96,13946187,63.9247745248629,63.9786664241391,63.3229816496112,63.7361528773959,15526845.9868241,0.0,1.0
2019-08-07,71.42,71.53,70.15,70.54,4399688,64.1493241051806,64.2481259205205,63.0086122371664,63.3589095824621,4898348.05499726,0.0,1.0
2019-08-08,72.47,72.55,71.65,71.75,4058679,65.0924323425153,65.164288208217,64.355909719073,64.4457295512001,4518689.14011816,0.0,1.0
2019-08-09,71.98,72.39,71.67,72.27,2800846,64.6523151650924,65.0205764768136,64.3738736854984,64.9127926782611,3118293.51455077,0.0,1.0
2019-08-12,71.17,71.74,71.03,71.61,2750803,63.9247745248629,64.4367475679874,63.7990267598849,64.3199817862221,3062578.64756106,0.0,1.0
2019-08-13,72.21,72.47,70.98,71.06,2796552,64.8589007789848,65.0924323425153,63.7541168438214,63.8259727095231,3113512.83315969,0.0,1.0
2019-08-14,70.15,71.07,70.04,70.97,4146696,63.0086122371664,63.8349546927358,62.9098104218265,63.7451348606087,4616681.97523663,0.0,1.0
2019-08-15,70.28,70.47,69.82,70.33,3528025,63.1253780189316,63.2960356999731,62.7122067911469,63.1702879349952,3927890.88606549,0.0,1.0
2019-08-16,71.24,71.32,70.68,70.68,2233307,63.9876484073518,64.0595042730535,63.48465734744,63.48465734744,2486429.71948505,0.0,1.0
2019-08-19,71.84,72.06,71.77,71.96,1769194,64.5265674001145,64.7241710307941,64.4636935176255,64.634351198667,1969714.21355624,0.0,1.0
2019-08-20,71.46,71.91,71.46,71.78,1590988,64.1852520380315,64.5894412826035,64.1852520380315,64.4726755008382,1771310.36912708,0.0,1.0
2019-08-21,72.05,72.22,71.93,72.12,1109873,64.7151890475814,64.8678827621975,64.6074052490289,64.7780629300704,1235665.85877089,0.0,1.0
2019-08-22,71.94,72.27,71.56,72.14,1921121,64.6163872322416,64.9127926782611,64.2750718701586,64.7960268964958,2138860.59960715,0.0,1.0
2019-08-23,70.44,72.1,70.25,71.6,3961983,63.269089750335,64.760098963645,63.0984320692935,64.3109998030094,4411033.62828959,0.0,1.0
2019-08-26,71.09,71.14,70.68,71.06,2992173,63.8529186591612,63.8978285752247,63.48465734744,63.8259727095231,3331305.4913815,0.0,1.0
2019-08-27,70.9,71.57,70.8,71.44,2974096,63.6822609781197,64.2840538533713,63.5924411459926,64.1672880716061,3311179.64659656,0.0,1.0
2019-08-28,71.19,71.28,70.58,70.73,10657143,63.9427384912883,64.0235763402027,63.3948375153129,63.5295672635036,11865022.1756355,0.0,1.0
2019-08-29,71.99,72.13,71.62,71.88,3962800,64.6612971483052,64.7870449132831,64.3289637694349,64.5624953329653,4411943.22696134,0.0,1.0
2019-08-30,72.13,72.47,71.87,72.47,3108465,64.7870449132831,65.0924323425153,64.5535133497526,65.0924323425153,3460778.01125376,0.0,1.0
2019-09-03,71.74,71.86,71.44,71.65,2548810,64.4367475679874,64.5445313665399,64.1672880716061,64.355909719073,2837691.78770348,0.0,1.0
2019-09-04,72.7,72.7,72.33,72.47,1090678,65.2990179564076,65.2990179564076,64.9666845775373,65.0924323425153,1214295.30001407,0.0,1.0
2019-09-05,73.49,73.7,73.33,73.33,1436333,66.0085946302118,66.1972162776787,65.8648828988084,65.8648828988084,1599126.7919176,0.0,1.0
2019-09-06,73.59,73.76,73.51,73.66,1332672,66.0984144623389,66.251108176955,66.0265585966372,66.1612883448279,1483716.86791184,0.0,1.0
2019-09-09,73.68,73.86,73.48,73.86,3275500,66.1792523112533,66.3409280090821,65.9996126469991,66.3409280090821,3646744.73602299,0.0,1.0
2019-09-10,73.69,73.72,73.27,73.5,2504889,66.188234294466,66.2151802441041,65.8109909995321,66.0175766134245,2788792.78738265,0.0,1.0
2019-09-11,74.26,74.26,73.76,73.85,1433482,66.7002073375905,66.7002073375905,66.251108176955,66.3319460258694,1595952.65995534,0.0,1.0
2019-09-12,74.58,74.76,74.24,74.46,1732376,66.9876308003973,67.1493064982261,66.6822433711651,66.8798470018447,1928723.26631432,0.0,1.0
2019-09-13,74.66,74.92,74.6,74.81,2169835,67.0594866660989,67.2930182296294,67.0055947668227,67.1942164142896,2415763.81141458,0.0,1.0
2019-09-16,74.35,74.46,74.22,74.31,1620336,66.7810451865049,66.8798470018447,66.6642794047397,66.7451172536541,1803984.66755871,0.0,1.0
2019-09-17,74.47,74.53,74.13,74.19,1054032,66.8888289850574,66.9427208843337,66.5834415558253,66.6373334551015,1173495.84722936,0.0,1.0
2019-09-18,74.43,74.49,73.85,74.38,1051054,66.8529010522066,66.9067929514829,66.3319460258694,66.807991136143,1170180.32110392,0.0,1.0
2019-09-19,74.51,74.84,74.43,74.64,1109348,66.9247569179083,67.2211623639277,66.8529010522066,67.0415226996735,1235081.35534044,0.0,1.0
2019-09-20,74.23,74.74,74.07,74.64,1625383,66.6732613879524,67.1313425318006,66.529549656549,67.0415226996735,1809603.69387002,0.0,1.0
2019-09-23,74.13,74.3,73.94,74.01,928520,66.5834415558253,66.7361352704414,66.4127838747838,66.4756577572727,1033758.33377868,0.0,1.0
2019-09-24,73.69,74.44,73.47,74.37,4060576,66.188234294466,66.8618830354193,65.9906306637863,66.7990091529303,4520801.14584682,0.0,1.0
2019-09-25,73.89,73.98,73.16,73.46,6669443,66.3678739587202,66.4487118076346,65.7121891841923,65.9816486805736,7425356.78597324,0.0,1.0
2019-09-26,73.81,74.02,73.56,74.02,6084273,66.2960180930185,66.4846397404854,66.0714685127007,66.4846397404854,6773863.69570349,0.0,1.0
2019-09-27,73.4,73.99,73.1,73.97,1993869,65.9277567812974,66.4576937908473,65.658297284916,66.4397298244219,2219853.84828863,0.0,1.0
2019-09-30,73.75,73.87,73.54,73.57,1487858,66.2421261937423,66.3499099922948,66.0535045462753,66.0804504959135,1656491.62859096,0.0,1.0
2019-10-01,72.9,73.87,72.87,73.82,2298620,65.4786576206618,66.3499099922948,65.4517116710237,66.3050000762312,2559145.28625161,0.0,1.0
2019-10-02,71.68,72.37,71.38,72.36,2518018,64.3828556687111,65.0026125103882,64.1133961723298,64.9936305271755,2803409.82650317,0.0,1.0
2019-10-03,72.28,72.28,71.12,71.69,7860330,64.9217746614738,64.9217746614738,63.8798646087993,64.3918376519238,8751218.76077043,0.0,1.0
2019-10-04,73.04,73.07,72.36,72.38,2933300,65.6044053856398,65.6313513352779,64.9936305271755,65.0115944936009,3265759.83336169,0.0,1.0
2019-10-07,72.75,73.2,72.72,72.84,2268513,65.3439278724712,65.7481171170432,65.316981922833,65.4247657213856,2525625.96286054,0.0,1.0
2019-10-08,71.79,72.45,71.79,72.35,2587960,64.4816574840509,65.0744683760899,64.4816574840509,64.9846485439627,2881279.04351643,0.0,1.0
2019-10-09,72.41,72.65,72.2,72.38,1536454,65.038540443239,65.2541080403441,64.8499187957721,65.0115944936009,1710595.49279239,0.0,1.0
2019-10-10,72.98,73.13,72.42,72.44,2962484,65.5505134863635,65.6852432345542,65.0475224264517,65.0654863928771,3298251.54405505,0.0,1.0
2019-10-11,73.97,74.45,73.85,73.88,4518929,66.4397298244219,66.870865018632,66.3319460258694,66.3588919755075,5031103.81413879,0.0,1.0
2019-10-14,73.77,73.94,73.72,73.75,1201881,66.2600901601677,66.4127838747838,66.2151802441041,66.2421261937423,1338102.03330058,0.0,1.0
2019-10-15,74.51,74.7,74.03,74.05,2847396,66.9247569179083,67.0954145989498,66.4936217236982,66.5115856901236,3170119.48538327,0.0,1.0
2019-10-16,74.53,74.64,74.32,74.41,2983190,66.9427208843337,67.0415226996735,66.7540992368668,66.8349370857812,3321304.35935168,0.0,1.0
2019-10-17,74.71,74.96,74.57,74.87,1954182,67.1043965821625,67.3289461624803,66.9786488171845,67.2481083135659,2175668.72896684,0.0,1.0
2019-10-18,74.46,74.74,74.23,74.63,1509835,66.8798470018447,67.1313425318006,66.6732613879524,67.0325407164608,1680959.49885919,0.0,1.0
2019-10-21,75.0,75.0,74.8,74.92,860597,67.3648740953311,67.3648740953311,67.1852344310769,67.2930182296294,958136.949957922,0.0,1.0
2019-10-22,74.76,75.2,74.76,75.07,1683544,67.1493064982261,67.5445137595853,67.1493064982261,67.4277479778201,1874356.65390416,0.0,1.0
2019-10-23,75.03,75.03,74.69,74.75,2133063,67.3918200449692,67.3918200449692,67.0864326157371,67.1403245150133,2374824.07780657,0.0,1.0
2019-10-24,75.2,75.35,74.98,75.31,1295233,67.5445137595853,67.679243507776,67.3469101289057,67.6433155749251,1442034.5366122,0.0,1.0
2019-10-25,75.41,75.53,75.02,75.03,1268133,67.7331354070522,67.8409192056048,67.3828380617565,67.3918200449692,1411863.02620273,0.0,1.0
2019-10-28,75.86,75.91,75.68,75.69,1142610,68.1373246516242,68.1822345676878,67.9756489537955,67.9846309370081,1272113.2660135,0.0,1.0
2019-10-29,75.77,75.92,75.57,75.65,1343595,68.0564868027098,68.1912165509005,67.8768471384556,67.9487030041573,1495877.87928463,0.0,1.0
2019-10-30,75.95,76.04,75.39,75.7,2386701,68.2181625005386,68.299000349453,67.7151714406268,67.9936129202209,2657209.3751216,0.0,1.0
2019-10-31,75.77,75.93,75.4,75.86,3823756,68.0564868027098,68.2001985341132,67.7241534238396,68.1373246516242,4257139.99842354,0.0,1.0
2019-11-01,76.54,76.54,76.19,76.21,1985922,68.7480995100886,68.7480995100886,68.4337300976437,68.4516940640691,2211006.13636154,0.0,1.0
2019-11-04,76.87,77.06,76.8,77.0,1415519,69.044504956108,69.2151626371495,68.9816310736191,69.1612707378733,1575953.73591529,0.0,1.0
2019-11-05,76.89,77.03,76.74,76.99,3875147,69.0624689225335,69.1882166875114,68.9277391743428,69.1522887546606,4314355.64755465,0.0,1.0
2019-11-06,76.85,76.94,76.62,76.85,1388585,69.0265409896826,69.107378838597,68.8199553757903,69.0265409896826,1545967.03992382,0.0,1.0
2019-11-07,77.17,77.38,77.03,77.21,1211807,69.3139644524894,69.5025860999563,69.1882166875114,69.3498923853402,1349153.04482546,0.0,1.0
2019-11-08,77.17,77.17,76.72,76.94,1846241,69.3139644524894,69.3139644524894,68.9097752079174,69.107378838597,2055493.71032814,0.0,1.0
2019-11-11,76.99,76.99,76.6,76.69,1012199,69.1522887546606,69.1522887546606,68.8019914093648,68.8828292582792,1126921.50055189,0.0,1.0
2019-11-12,76.94,77.19,76.81,76.97,1860647,69.107378838597,69.3319284189148,68.9906130568318,69.1343247882351,2071532.48445946,0.0,1.0
2019-11-13,76.87,76.94,76.46,76.57,936370,69.044504956108,69.107378838597,68.6762436443869,68.7750454597267,1042498.05173862,0.0,1.0
2019-11-14,76.88,76.88,76.55,76.66,1583315,69.0534869393207,69.0534869393207,68.7570814933013,68.8558833086411,1762767.71232369,0.0,1.0
2019-11-15,77.39,77.39,77.08,77.19,2037825,69.511568083169,69.511568083169,69.233126603575,69.3319284189148,2268791.81550482,0.0,1.0
2019-11-18,77.46,77.5,77.22,77.35,1289558,69.574441965658,69.6103698985088,69.3588743685529,69.4756401503181,1435716.33286409,0.0,1.0
2019-11-19,77.37,77.75,77.25,77.65,2816211,69.4936041167436,69.8349194788266,69.385820318191,69.7450996466995,3135399.98161503,0.0,1.0
2019-11-20,77.04,77.32,76.71,77.16,1767189,69.1971986707241,69.44869420068,68.9007932247047,69.3049824692766,1967481.96712188,0.0,1.0
2019-11-21,77.01,77.07,76.74,77.07,955247,69.170252721086,69.2241446203622,68.9277391743428,69.2241446203622,1063514.56841757,0.0,1.0
2019-11-22,77.08,77.19,76.87,77.15,905459,69.233126603575,69.3319284189148,69.044504956108,69.2960004860639,1008083.60309407,0.0,1.0
2019-11-25,77.67,77.7,77.38,77.39,1430080,69.7630636131249,69.790009562763,69.5025860999563,69.511568083169,1592165.07772607,0.0,1.0
2019-11-26,77.73,77.82,77.54,77.62,1372339,69.8169555124012,69.8977933613155,69.6462978313597,69.7181536970614,1527879.72043628,0.0,1.0
2019-11-27,78.02,78.06,77.81,77.87,639385,70.0774330255698,70.1133609584206,69.8888113781028,69.9427032773791,711852.811186706,0.0,1.0
2019-11-29,77.54,77.78,77.54,77.71,4851272,69.6462978313597,69.8618654284647,69.6462978313597,69.7989915459757,5401114.52572606,0.0,1.0
2019-12-02,77.04,77.64,76.86,77.64,3269289,69.1971986707241,69.7361176634868,69.0355229728953,69.7361176634868,3639829.78210589,0.0,1.0
2019-12-03,76.65,76.65,76.02,76.35,3252071,68.8469013254284,68.8469013254284,68.2810363830276,68.5774418290471,3620660.29626714,0.0,1.0
2019-12-04,77.18,77.26,76.93,76.98,2282789,69.3229464357021,69.3948023014038,69.0983968553843,69.1433067714479,2541520.00280909,0.0,1.0
2019-12-05,77.26,77.33,76.97,77.3,1986628,69.3948023014038,69.4576761838927,69.1343247882351,69.4307302342546,2211792.154308,0.0,1.0
2019-12-06,77.87,77.97,77.76,77.82,1684260,69.9427032773791,70.0325231095062,69.8439014620393,69.8977933613155,1875153.8052493,0.0,1.0
2019-12-09,77.62,77.96,77.62,77.78,2199978,69.7181536970614,70.0235411262935,69.7181536970614,69.8618654284647,2449323.21504087,0.0,1.0
2019-12-10,77.57,77.8,77.43,77.62,2081809,69.6732437809978,69.8798293948901,69.5474960160198,69.7181536970614,2317760.9562373,0.0,1.0
2019-12-11,77.94,78.06,77.7,77.74,1249135,70.0055771598681,70.1133609584206,69.790009562763,69.8259374956139,1390711.79539981,0.0,1.0
2019-12-12,78.63,78.81,77.94,77.97,3291192,70.6253340015451,70.7870096993739,70.0055771598681,70.0325231095062,3664215.26522393,0.0,1.0
2019-12-13,78.88,79.23,78.56,78.8,3235624,70.8498835818629,71.1642529943078,70.5624601190562,70.7780277161612,3602349.19546623,0.0,1.0
2019-12-16,78.51,78.68,78.47,78.52,1587953,71.3646212794203,71.5191491818213,71.328261772973,71.3737111560321,1746946.70545322,0.943078,1.0
2019-12-17,78.5,78.63,78.48,78.61,1671161,71.3555314028085,71.4736997987622,71.3373516495848,71.4555200455385,1838485.90180686,0.0,1.0
2019-12-18,78.55,78.64,78.49,78.59,2486221,71.4009807858676,71.482789675374,71.3464415261966,71.4373402923149,2735153.73879366,0.0,1.0
2019-12-19,78.73,78.73,78.44,78.51,2847203,71.5645985648804,71.5645985648804,71.3009921431375,71.3646212794203,3132279.04138631,0.0,1.0
2019-12-20,78.87,79.08,78.87,79.01,2071839,71.6918568374459,71.8827442462942,71.6918568374459,71.8191151100114,2279281.76418288,0.0,1.0
2019-12-23,79.05,79.12,79.01,79.08,1385481,71.8554746164587,71.9191037527415,71.8191151100114,71.8827442462942,1524202.20775932,0.0,1.0
2019-12-24,79.07,79.13,78.95,79.12,1295949,71.8736543696824,71.9281936293533,71.7645758503405,71.9191037527415,1425705.82125881,0.0,1.0
2019-12-26,79.5,79.5,79.17,79.18,764576,72.2645190639907,72.2645190639907,71.9645531358006,71.9736430124124,841129.129305843,0.0,1.0
2019-12-27,79.55,79.92,79.41,79.92,1247165,72.3099684470499,72.6462938816873,72.1827101744843,72.6462938816873,1372037.32598292,0.0,1.0
2019-12-30,79.07,79.63,78.97,79.63,1798517,71.8736543696824,72.3826874599444,71.7827556035641,72.3826874599444,1978593.41419526,0.0,1.0
2019-12-31,79.25,79.31,78.89,78.96,2046779,72.0372721486952,72.0918114083661,71.7100365906696,71.7736657269523,2251712.63308223,0.0,1.0
2020-01-02,80.07,80.1,79.65,79.77,2341644,72.7826420308646,72.8099116607001,72.4008672131681,72.50994573251,2576100.97474189,0.0,1.0
2020-01-03,79.38,79.69,79.04,79.13,1686733,72.1554405446489,72.4372267196154,71.8463847398469,71.9281936293533,1855617.04743731,0.0,1.0
2020-01-06,79.56,79.58,78.91,78.93,2297959,72.3190583236617,72.3372380768853,71.7282163438932,71.7463960971169,2528042.01655627,0.0,1.0
2020-01-07,79.36,79.56,79.29,79.46,2313143,72.1372607914252,72.3190583236617,72.0736316551425,72.2281595575434,2544746.31370839,0.0,1.0
2020-01-08,79.75,80.03,79.32,79.37,2932852,72.4917659792863,72.7462825244174,72.1009012849779,72.1463506680371,3226503.64272865,0.0,1.0
2020-01-09,80.2,80.2,79.94,80.11,1694646,72.9008104268183,72.9008104268183,72.6644736349109,72.8190015373119,1864322.33612045,0.0,1.0
2020-01-10,80.02,80.37,79.89,80.28,3321267,72.7371926478055,73.0553383292193,72.6190242518518,72.9735294397129,3653808.67291444,0.0,1.0
2020-01-13,80.62,80.62,80.06,80.19,2383370,73.2825852445149,73.2825852445149,72.7735521542528,72.8917205502065,2622004.78816189,0.0,1.0
2020-01-14,80.55,80.71,80.36,80.44,1863008,73.2189561082321,73.3643941340213,73.0462484526075,73.1189674655021,2049541.57196907,0.0,1.0
2020-01-15,80.5,80.72,80.38,80.44,1618596,73.173506725173,73.3734840106331,73.0644282058311,73.1189674655021,1780657.83411711,0.0,1.0
2020-01-16,81.09,81.1,80.81,80.85,1401838,73.7098094452706,73.7188993218824,73.4552929001395,73.4916524065868,1542196.95147094,0.0,1.0
2020-01-17,81.31,81.39,81.14,81.34,1912425,73.9097867307307,73.9825057436252,73.7552588283297,73.9370563605661,2103906.4463346,0.0,1.0
2020-01-21,80.87,81.11,80.8,80.89,2564485,73.5098321598105,73.7279891984942,73.4462030235277,73.5280119130341,2821253.91742337,0.0,1.0
2020-01-22,80.93,81.29,80.91,81.16,2105660,73.5643714194814,73.891606977507,73.5461916662578,73.7734385815533,2316489.0899193,0.0,1.0
2020-01-23,80.94,80.96,80.35,80.68,2980436,73.5734612960932,73.5916410493169,73.0371585759957,73.3371245041858,3278851.98807154,0.0,1.0
2020-01-24,80.27,81.14,80.03,81.13,2580202,72.9644395631011,73.7552588283297,72.7462825244174,73.7461689517178,2838544.58117073,0.0,1.0
2020-01-27,78.78,79.13,78.55,78.73,1887203,71.6100479479395,71.9281936293533,71.4009807858676,71.5645985648804,2076159.09499301,0.0,1.0
2020-01-28,79.52,79.7,79.0,79.08,1828175,72.2826988172144,72.4463165962272,71.8100252333996,71.8827442462942,2011220.91978915,0.0,1.0
2020-01-29,79.51,79.94,79.47,79.83,1050745,72.2736089406026,72.6644736349109,72.2372494341553,72.5644849921809,1155950.78445108,0.0,1.0
2020-01-30,79.51,79.605,78.64,78.9,4115379,72.2736089406026,72.3599627684149,71.482789675374,71.7191264672814,4527431.09257098,0.0,1.0
2020-01-31,78.11,79.12,77.9,79.11,5488429,71.0010262149474,71.9191037527415,70.8101388060991,71.9100138761297,6037957.64714945,0.0,1.0
2020-02-03,78.64,79.04,78.44,78.46,3539678,71.482789675374,71.8463847398469,71.3009921431375,71.3191718963612,3894088.0620933,0.0,1.0
2020-02-04,79.99,80.17,79.71,79.76,2279376,72.7099230179701,72.8735407969829,72.455406472839,72.5008558558981,2507598.39471895,0.0,1.0
2020-02-05,80.75,80.83,80.36,80.82,2399215,73.4007536404686,73.4734726533632,73.0462484526075,73.4643827767513,2639436.2679021,0.0,1.0
2020-02-06,80.91,81.04,80.76,81.0,3090344,73.5461916662578,73.6643600622115,73.4098435170804,73.6280005557642,3399764.52043425,0.0,1.0
2020-02-07,80.38,80.65,80.22,80.56,2062230,73.0644282058311,73.3098548743504,72.918990180042,73.228045984844,2268710.66359445,0.0,1.0
2020-02-10,80.78,80.8,80.15,80.15,1832570,73.4280232703041,73.4462030235277,72.8553610437592,72.8553610437592,2016055.96891873,0.0,1.0
2020-02-11,81.19,81.49,81.04,81.22,2963985,73.8007082113888,74.0734045097435,73.6643600622115,73.8279778412243,3260753.83261517,0.0,1.0
2020-02-12,81.73,81.75,81.48,81.58,2056712,74.2915615484272,74.3097413016509,74.0643146331316,74.1552133992499,2262640.17415257,0.0,1.0
2020-02-13,81.36,81.6,81.09,81.17,3010340,73.9552361137898,74.1733931524735,73.7098094452706,73.7825284581651,3311750.12440169,0.0,1.0
2020-02-14,81.44,81.52,81.15,81.51,1032810,74.0279551266844,74.1006741395789,73.7643487049415,74.0915842629671,1136220.04357757,0.0,1.0
2020-02-18,81.12,81.21,80.83,81.07,2040331,73.737079075106,73.8188879646124,73.4734726533632,73.6916296920469,2244619.0274423,0.0,1.0
2020-02-19,81.46,81.61,81.36,81.4,2220939,74.046134879908,74.1824830290853,73.9552361137898,73.9915956202371,2443310.39335709,0.0,1.0
2020-02-20,80.99,81.42,80.39,81.2,2419302,73.6189106791523,74.0097753734607,73.073518082443,73.8097980880006,2661534.47765544,0.0,1.0
2020-02-21,80.36,80.76,80.18,80.76,2489575,73.0462484526075,73.4098435170804,72.8826306735947,73.4098435170804,2738843.55785637,0.0,1.0
2020-02-24,77.6,78.22,77.43,77.47,8362441,70.5374425077444,71.1010148576774,70.3829146053434,70.4192741117907,9199729.93816374,0.0,1.0
2020-02-25,75.61,78.14,75.61,77.96,7897804,68.7285570619917,71.0282958447829,68.7285570619917,70.86467806577,8688571.18448421,0.0,1.0
2020-02-26,75.68,77.02,75.55,76.26,7015554,68.7921861982745,70.0102296642587,68.6740178023208,69.3193990417602,7717985.95249932,0.0,1.0
2020-02-27,73.03,75.23,72.84,74.38,10056280,66.3833688961414,68.3831417507424,66.2106612405168,67.6105022387375,11063164.4734543,0.0,1.0
2020-02-28,72.26,72.37,70.17,70.81,7472459,65.6834483970311,65.7834370397611,63.7836641851601,64.3654162883168,8220638.5401106,0.0,1.0
2020-03-02,74.65,74.71,71.99,72.62,7880095,67.8559289072567,67.9104681669276,65.4380217285119,66.0106839550567,8669089.07184809,0.0,1.0
2020-03-03,72.87,75.93,72.66,74.85,6983529,66.2379308703523,69.01943311357,66.047043461504,68.0377264394932,7682754.4511626,0.0,1.0
2020-03-04,75.86,75.86,73.98,74.52,3885201,68.9558039772873,68.9558039772873,67.2469071742646,67.737760511303,4274206.53317419,0.0,1.0
2020-03-05,73.54,74.79,73.12,73.99,3210117,66.8469526033444,67.9831871798222,66.4651777856478,67.2559970508764,3531529.78537109,0.0,1.0
2020-03-06,72.23,72.6,71.07,71.5,4586209,65.6561787671956,65.9925042018331,64.6017530802242,64.9926177745326,5045402.92002969,0.0,1.0
2020-03-09,66.79,68.9,66.55,67.29,15532792,60.7112858903641,62.6292498554587,60.4931288516803,61.1657797209552,17088011.9316441,0.0,1.0
2020-03-10,69.86,69.86,66.81,69.21,6150534,63.5018780101936,63.5018780101936,60.7294656435877,62.9110360304251,6766355.87330231,0.0,1.0
2020-03-11,66.25,68.12,65.63,67.92,7040160,60.2204325533256,61.9202394797365,59.6568602033926,61.7384419475,7745055.62687532,0.0,1.0
2020-03-12,59.74,63.0,59.5,61.31,10362195,54.302922879029,57.2662226544832,54.0847658403453,55.7300335070852,11399709.1957469,0.0,1.0
2020-03-13,64.02,64.84,59.85,63.29,10082683,58.1933900688892,58.9387599510586,54.4029115217591,57.5298290762261,11092211.0723549,0.0,1.0
2020-03-16,56.84,60.34,53.8,53.8,6968766,51.6668586616004,54.8483154757384,48.9035361716063,48.9035361716063,7666513.30661198,0.0,1.0
2020-03-17,60.39,60.44,56.6,58.09,8580819,54.8937648587975,54.9392142418566,51.4487016229167,52.8030932380783,9439973.02321945,0.0,1.0
2020-03-18,56.76,58.0,54.17,56.1,9230199,51.5941396487058,52.7212843485719,49.2398616062438,50.9942077923255,10154372.1594579,0.0,1.0
2020-03-19,57.12,58.35,55.14,56.19,9173783,51.9213752067315,53.0394300299857,50.1215796375906,51.0760166818319,10092307.5106081,0.0,1.0
2020-03-20,55.31,58.75,55.3,58.1,6484826,50.2761075399915,53.4030250944586,50.2670176633797,52.8121831146901,7134118.84113534,0.0,1.0
2020-03-23,54.33,55.52,53.31,55.18,8156714,49.3852996320329,50.4669949488398,48.458132217627,50.1579391440379,8973404.5337766,0.0,1.0
2020-03-24,58.75,59.11,57.18,57.64,5105712,53.4030250944586,53.7302606524842,51.9759144664024,52.3940487905463,5616921.12889548,0.0,1.0
2020-03-25,60.36,62.13,58.53,59.42,14629404,54.866495228962,56.4754033892547,53.2030478089985,54.0120468274507,16094172.2585896,0.0,1.0
2020-03-26,63.54,63.76,60.89,60.99,13227547,57.7570759915217,57.9570532769818,55.3482586893886,55.4391574555069,14551954.4047447,0.0,1.0
2020-03-27,61.68,62.86,60.84,61.19,5637926,56.0663589417226,57.1389643819177,55.3028093063295,55.6209549877433,6202423.02592649,0.0,1.0
2020-03-30,63.04,63.12,61.3,61.8,6088882,57.3025821609305,57.3753011738251,55.7209436304734,56.1754374610645,6698530.97024497,0.0,1.0
2020-03-31,62.57,63.39,61.89,62.61,9648294,56.8753579601749,57.6207278423443,56.2572463505709,56.9117174666221,10614328.8979863,0.0,1.0
2020-04-01,59.7,60.92,59.3,60.12,4057645,54.2665633725817,55.3755283192241,53.9029683081088,54.6483381902783,4463916.47904487,0.0,1.0
2020-04-02,60.9,61.21,59.49,59.59,4061854,55.3573485660005,55.639134740967,54.0756759637335,54.1665747298517,4468546.90493483,0.0,1.0
2020-04-03,59.99,60.97,59.36,60.59,3180218,54.5301697943246,55.4209777022832,53.9575075677798,55.075562391034,3498637.14966565,0.0,1.0
2020-04-06,63.69,63.98,61.97,62.12,4577725,57.893424140699,58.1570305624419,56.3299653634655,56.4663135126428,5036069.46000344,0.0,1.0
2020-04-07,63.76,65.99,63.75,65.88,3946343,57.9570532769818,59.9840957614182,57.9479634003699,59.8841071186882,4341470.37251,0.0,1.0
2020-04-08,65.3,65.54,63.74,64.34,6039240,59.3568942752025,59.5750513138862,57.9388735237581,58.4842661204675,6643918.56776699,0.0,1.0
2020-04-09,66.25,66.93,65.72,66.17,5729548,60.2204325533256,60.8385441629296,59.738669092899,60.147713540431,6303218.67356029,0.0,1.0
2020-04-13,65.72,66.17,64.92,65.99,5530803,59.738669092899,60.147713540431,59.0114789639532,59.9840957614182,6084574.34153327,0.0,1.0
2020-04-14,67.41,67.63,66.79,66.92,3172471,61.2748582402971,61.4748355257572,60.7112858903641,60.8294542863177,3490114.48172325,0.0,1.0
2020-04-15,65.73,66.18,65.37,65.74,4626044,59.7477589695108,60.1568034170429,59.4205234114852,59.7568488461227,5089226.39718029,0.0,1.0
2020-04-16,66.01,66.23,65.33,66.06,2940852,60.0022755146419,60.202252800102,59.3841639050379,60.047724897701,3235304.64228192,0.0,1.0
2020-04-17,67.81,67.88,66.9,67.59,5653617,61.63845330477,61.7020824410527,60.8112745330941,61.4384760193099,6219685.0864253,0.0,1.0
2020-04-20,66.82,67.75,66.67,66.81,5004307,60.7385555201995,61.583914045099,60.6022073710222,60.7294656435877,5505362.95893297,0.0,1.0
2020-04-21,64.77,65.93,64.67,65.6,6007671,58.8751308147759,59.9295565017473,58.7842320486576,59.6295905735571,6609188.72340481,0.0,1.0
2020-04-22,66.29,66.55,65.85,66.08,4314185,60.2567920597729,60.4931288516803,59.8568374888527,60.0659046509246,4746142.53221959,0.0,1.0
2020-04-23,66.22,67.37,66.11,66.58,3718600,60.1931629234901,61.2384987338498,60.0931742807601,60.5203984815158,4090924.61735224,0.0,1.0
2020-04-24,66.9,67.06,66.03,66.62,4069893,60.8112745330941,60.9567125588833,60.0204552678655,60.5567579879631,4477390.80936093,0.0,1.0
2020-04-27,67.99,68.15,67.36,67.52,10858590,61.8020710837828,61.9475091095719,61.2294088572379,61.3748468830271,11945805.717403,0.0,1.0
2020-04-28,68.0,69.09,67.89,68.97,2974268,61.8111609603946,62.8019575110833,61.7111723176645,62.6928789917414,3272066.41741597,0.0,1.0
2020-04-29,69.8,70.07,69.12,69.3,5434011,63.4473387505227,63.6927654190419,62.8292271409188,62.9928449199316,5978091.04793816,0.0,1.0
2020-04-30,68.72,69.33,68.37,69.26,20850282,62.4656320764458,63.020114549767,62.147486395032,62.9564854134843,22937915.3209639,0.0,1.0
2020-05-01,66.91,67.67,66.67,67.56,3467519,60.8203644097059,61.5111950322045,60.6022073710222,61.4112063894744,3814704.14624768,0.0,1.0
2020-05-04,67.13,67.22,66.24,66.56,2017173,61.020341695166,61.1021505846724,60.2113426767138,60.5022187282921,2219142.33398544,0.0,1.0
2020-05-05,67.6,68.27,67.54,67.82,2558775,61.4475658959217,62.0565876289138,61.3930266362508,61.6475431813818,2814972.20399222,0.0,1.0
2020-05-06,67.24,68.18,67.24,68.16,2618044,61.1203303378961,61.9747787394074,61.1203303378961,61.9565989861838,2880175.50930762,0.0,1.0
2020-05-07,68.13,68.53,67.94,68.09,3227287,61.9293293563483,62.2929244208212,61.7566217007237,61.892969849901,3550418.93066231,0.0,1.0
2020-05-08,69.26,69.34,68.73,68.94,3530864,62.9564854134843,63.0292044263788,62.4747219530577,62.6656093619059,3884391.56083547,0.0,1.0
2020-05-11,69.33,69.57,68.71,68.76,9407041,63.020114549767,63.2382715884508,62.456542199834,62.5019915828931,10348920.454833,0.0,1.0
2020-05-12,68.16,69.7,68.16,69.62,3864592,61.9565989861838,63.3564399844045,61.9565989861838,63.2837209715099,4251534.0582,0.0,1.0
2020-05-13,67.26,68.45,66.77,68.27,13590367,61.1385100911197,62.2202054079266,60.6931061371404,62.0565876289138,14951101.7369848,0.0,1.0
2020-05-14,67.68,67.68,65.77,66.37,3847887,61.5202849088163,61.5202849088163,59.7841184759581,60.3295110726675,4233156.47100781,0.0,1.0
2020-05-15,67.74,67.74,66.91,67.09,2617143,61.5748241684872,61.5748241684872,60.8203644097059,60.9839821887187,2879184.29673294,0.0,1.0
2020-05-18,70.04,70.33,69.31,69.31,2832861,63.6654957892064,63.9291022109493,63.0019347965434,63.0019347965434,3116501.04943718,0.0,1.0
2020-05-19,69.33,70.17,69.29,69.8,3166400,63.020114549767,63.7836641851601,62.9837550433197,63.4473387505227,3483435.62318726,0.0,1.0
2020-05-20,70.49,70.76,70.23,70.32,5505339,64.0745402367385,64.3199669052577,63.8382034448311,63.9200123343375,6056560.75995518,0.0,1.0
2020-05-21,69.87,70.54,69.6,70.28,6890372,63.5109678868055,64.1199896197976,63.2655412182862,63.8836528278902,7580270.11173952,0.0,1.0
2020-05-22,69.79,69.79,69.28,69.59,4058379,63.4382488739109,63.4382488739109,62.9746651667079,63.2564513416744,4464723.97075388,0.0,1.0
2020-05-26,71.1,71.62,70.97,71.52,6089375,64.6290227100596,65.1016962938744,64.510854314106,65.0107975277562,6699073.33184244,0.0,1.0
2020-05-27,71.99,71.99,70.67,71.73,6271735,65.4380217285119,65.4380217285119,64.2381580157513,65.2016849366045,6899692.1166594,0.0,1.0
2020-05-28,72.05,72.88,71.89,72.35,4204615,65.4925609881828,66.2470207469641,65.3471229623936,65.7652572865375,4625601.84208801,0.0,1.0
2020-05-29,72.22,72.36,71.25,71.89,7392649,65.6470888905838,65.7743471631493,64.765370859237,65.3471229623936,8132837.56831722,0.0,1.0
2020-06-01,73.14,73.16,72.32,72.46,2544956,66.4833575388715,66.5015372920951,65.737987656702,65.8652459292675,2799769.57738888,0.0,1.0
2020-06-02,73.94,73.94,73.3,73.46,4202876,67.2105476678173,67.2105476678173,66.6287955646606,66.7742335904498,4623688.72481012,0.0,1.0
2020-06-03,75.15,75.37,74.53,74.63,4526072,68.3104227378479,68.510400023308,67.7468503879148,67.8377491540331,4979244.70626275,0.0,1.0
2020-06-04,74.74,75.21,74.37,74.79,4406352,67.9377377967631,68.3649619975188,67.6014123621257,67.9831871798222,4847537.74794796,0.0,1.0
2020-06-05,76.45,76.95,76.17,76.17,4274691,69.4921066973848,69.9466005279759,69.2375901522538,69.2375901522538,4702694.19767495,0.0,1.0
2020-06-08,77.34,77.38,76.44,76.76,1745688,70.301105715837,70.3374652222843,69.483016820773,69.7738928723513,1920474.91352025,0.0,1.0
2020-06-09,76.66,76.92,76.27,76.42,5235657,69.6829941062331,69.9193308981405,69.328488918372,69.4648370675493,5759876.86476431,0.0,1.0
2020-06-10,76.45,77.11,76.2,76.81,3593784,69.4921066973848,70.0920385537651,69.2648597820892,69.8193422554104,3953611.422322,0.0,1.0
2020-06-11,72.15,74.66,72.04,74.54,3414819,65.583459754301,67.8650187838685,65.483471111571,67.7559402645267,3756727.56169047,0.0,1.0
2020-06-12,73.19,74.22,72.01,73.96,4234381,66.5288069219306,67.4650642129483,65.4562014817355,67.2287274210409,4658348.16117587,0.0,1.0
2020-06-15,73.07,73.32,70.87,71.11,3099936,66.9779104556909,67.207067122092,64.9613317913619,65.1813221911069,3381895.94119764,0.61407,1.0
2020-06-16,74.28,74.94,73.2,74.94,2931732,68.0870287210719,68.6920023203706,67.0970719222195,68.6920023203706,3198392.66084178,0.0,1.0
2020-06-17,74.24,74.72,74.05,74.64,3125237,68.0503636544477,68.4903444539377,67.8762045879829,68.4170143206894,3409498.23660253,0.0,1.0
2020-06-18,74.15,74.32,73.71,73.86,884298,67.9678672545434,68.123693787696,67.5645515216775,67.7020455215182,964730.82573614,0.0,1.0
2020-06-19,73.73,75.03,73.57,75.03,1516592,67.5828840549896,68.7744987202749,67.436223788493,68.7744987202749,1654536.19986116,0.0,1.0
2020-06-22,74.47,74.53,73.65,73.95,1953245,68.2611877875367,68.3161853874729,67.5095539217413,67.7845419214225,2130905.71471946,0.0,1.0
2020-06-23,74.82,75.35,74.74,75.16,1623684,68.5820071204981,69.0678192532683,68.5086769872498,68.8936601868035,1771368.93451592,0.0,1.0
2020-06-24,73.06,74.39,72.64,74.24,2167712,66.9687441890349,68.1878576542883,66.5837609894812,68.0503636544477,2364879.92477439,0.0,1.0
2020-06-25,73.84,73.87,72.51,72.96,1579065,67.6837129882061,67.7112117881742,66.4645995229527,66.8770815224745,1722691.53762763,0.0,1.0
2020-06-26,72.41,73.65,72.29,73.64,1669519,66.3729368563922,67.5095539217413,66.2629416565197,67.5003876550853,1821372.93474844,0.0,1.0
2020-06-29,73.24,73.24,72.17,72.69,1806685,67.1337369888436,67.1337369888436,66.1529464566473,66.6295923227614,1971015.10112553,0.0,1.0
2020-06-30,73.72,74.08,72.94,73.0,2966836,67.5737177883336,67.9037033879511,66.8587489891624,66.9137465890987,3236689.60475282,0.0,1.0
2020-07-01,74.27,74.51,73.89,73.95,2135483,68.0778624544158,68.2978528541608,67.7295443214863,67.7845419214225,2329719.48136883,0.0,1.0
2020-07-02,74.96,75.63,74.82,75.26,1674622,68.7103348536827,69.3244747196374,68.5820071204981,68.9853228533639,1826940.08677607,0.0,1.0
2020-07-06,76.4,76.44,76.0,76.21,2516926,70.0302772521526,70.0669423187767,69.6636265859109,69.8561181856878,2745857.27695501,0.0,1.0
2020-07-07,75.51,76.32,75.46,75.86,2450205,69.2144795197649,69.9569471189042,69.1686481864847,69.5352988527263,2673067.55513732,0.0,1.0
2020-07-08,76.29,76.31,75.48,75.73,1859797,69.9294483189361,69.9477808522482,69.1869807197968,69.4161373861978,2028957.99324617,0.0,1.0
2020-07-09,75.82,76.51,75.07,76.49,7607433,69.4986337861022,70.131106185369,68.8111637868991,70.1127736520569,8299379.98256511,0.0,1.0
2020-07-10,76.43,76.47,75.5,75.86,4924661,70.0577760521207,70.0944411187448,69.2053132531089,69.5352988527263,5372591.90114709,0.0,1.0
2020-07-13,75.76,77.51,75.65,76.98,3757407,69.4436361861659,71.0477328509731,69.3428072529495,70.5619207182029,4099168.33209705,0.0,1.0
2020-07-14,76.7,76.81,75.31,75.53,2962225,70.3052652518338,70.4060941850502,69.0311541866441,69.232812053077,3231659.20342038,0.0,1.0
2020-07-15,77.46,77.78,76.95,77.61,4154737,71.0019015176929,71.2952220506862,70.5344219182348,71.1393955175335,4532638.15673732,0.0,1.0
2020-07-16,76.99,77.08,76.67,76.8,4876691,70.571086984859,70.6535833847633,70.2777664518657,70.3969279183942,5320258.70836528,0.0,1.0
2020-07-17,77.26,77.38,76.84,77.28,4161902,70.8185761845721,70.9285713844446,70.4335929850184,70.8369087178842,4540454.86147531,0.0,1.0
2020-07-20,77.94,78.07,77.13,77.33,2587600,71.4418823171829,71.5610437837114,70.6994147180435,70.8827400511644,2822959.55059814,0.0,1.0
2020-07-21,78.18,78.65,78.04,78.56,2770409,71.6618727169278,72.0926872497618,71.5335449837433,72.0101908498574,3022396.25352182,0.0,1.0
2020-07-22,78.43,78.56,78.015,78.09,2292699,71.8910293833289,72.0101908498574,71.5106293171032,71.5793763170235,2501235.32953193,0.0,1.0
2020-07-23,77.62,78.6,77.33,78.33,1694242,71.1485617841896,72.0468559164815,70.8827400511644,71.7993667167684,1848344.65718214,0.0,1.0
2020-07-24,77.16,77.39,76.795,77.06,1128736,70.7269135180117,70.9377376511006,70.3923447850662,70.6352508514513,1231402.09897355,0.0,1.0
2020-07-27,78.02,78.05,77.42,77.57,1298489,71.5152124504312,71.5427112503993,70.9652364510687,71.1027304509093,1416595.27125392,0.0,1.0
2020-07-28,77.49,78.015,77.42,77.73,1605634,71.029400317661,71.5106293171032,70.9652364510687,71.249390717406,1751677.16612502,0.0,1.0
2020-07-29,78.41,78.58,77.81,77.83,911478,71.8726968500168,72.0285233831695,71.3227208506543,71.3410533839664,994383.028775736,0.0,1.0
2020-07-30,77.9,77.97,76.8,77.34,1933100,71.4052172505587,71.469381117151,70.3969279183942,70.8919063178204,2108928.39204718,0.0,1.0
2020-07-31,77.67,78.03,76.75,78.02,4089181,71.1943931174698,71.5243787170872,70.351096585114,71.5152124504312,4461119.39947228,0.0,1.0
2020-08-03,78.49,78.6,78.07,78.19,5849301,71.9460269832651,72.0468559164815,71.5610437837114,71.6710389835839,6381334.10197607,0.0,1.0
2020-08-04,78.9,78.91,78.29,78.29,1868785,72.3218439161628,72.3310101828188,71.7627016501443,71.7627016501443,2038763.51204381,0.0,1.0
2020-08-05,79.44,79.63,79.28,79.42,2652831,72.816822315589,72.9909813820538,72.6701620490923,72.7984897822769,2894123.74693648,0.0,1.0
2020-08-06,79.72,79.76,79.065,79.21,4961393,73.0734777819581,73.1101428485823,72.4730873159875,72.6059981825,5412664.92256175,0.0,1.0
2020-08-07,79.36,79.455,78.87,79.19,4791083,72.7434921823407,72.8305717155731,72.2943451161947,72.587665649188,5226864.08740084,0.0,1.0
2020-08-10,79.56,79.62,79.01,79.49,1113668,72.9268175154615,72.9818151153977,72.4226728493792,72.8626536488692,1214963.56345476,0.0,1.0
2020-08-11,79.28,80.25,79.12,80.16,3092890,72.6701620490923,73.5592899147283,72.5235017825957,73.4767935148239,3374209.06030665,0.0,1.0
2020-08-12,80.53,80.73,80.14,80.14,1063718,73.8159453810974,73.9992707142183,73.4584609815119,73.4584609815119,1160470.27641179,0.0,1.0
2020-08-13,80.36,80.67,80.095,80.45,2716005,73.6601188479448,73.944273114282,73.4172127815597,73.7426152478491,2963043.84534793,0.0,1.0
2020-08-14,80.18,80.31,79.96,80.11,976080,73.495126048136,73.6142875146646,73.2934681817031,73.4309621815437,1064861.01335131,0.0,1.0
2020-08-17,80.76,80.78,80.51,80.56,3984229,74.0267695141864,74.0451020474985,73.7976128477854,73.8434441810656,4346621.31215029,0.0,1.0
2020-08-18,80.85,81.07,80.45,80.92,930642,74.1092659140908,74.3109237805237,73.7426152478491,74.1734297806831,1015290.12292772,0.0,1.0
2020-08-19,80.41,81.05,80.335,80.93,1854620,73.705950181225,74.2925912472116,73.6372031813047,74.1825960473391,2023310.11042291,0.0,1.0
2020-08-20,80.49,80.61,79.68,79.69,2487312,73.7792803144733,73.8892755143458,73.036812715334,73.04597898199,2713549.68531356,0.0,1.0
2020-08-21,80.62,80.68,80.11,80.17,8077809,73.8984417810018,73.9534393809381,73.4309621815437,73.48595978148,8812539.83013513,0.0,1.0
2020-08-24,81.48,81.52,81.13,81.47,4682919,74.6867407134213,74.7234057800455,74.3659213804599,74.6775744467653,5108861.8471663,0.0,1.0
2020-08-25,81.8,81.8,81.325,81.63,1400166,74.9800612464146,74.9800612464146,74.5446635802527,74.8242347132619,1527520.47539141,0.0,1.0
2020-08-26,82.47,82.49,81.79,81.82,4648253,75.5942011123694,75.6125336456815,74.9708949797586,74.9983937797267,5071042.74228879,0.0,1.0
2020-08-27,82.22,82.6581,81.855,82.6,2263466,75.3650444459684,75.7666185881695,75.0304757130229,75.7133625788979,2469343.39239225,0.0,1.0
2020-08-28,82.85,82.88,82.36,82.6,2744365,75.9425192452989,75.9700180452671,75.4933721791529,75.7133625788979,2993983.37729065,0.0,1.0
2020-08-31,82.35,82.755,82.245,82.56,2273829,75.4842059124969,75.8554397120666,75.3879601126085,75.6766975122738,2480648.97664903,0.0,1.0
2020-09-01,83.06,83.09,82.42,82.61,3436616,76.1350108450758,76.1625096450439,75.5483697790892,75.722528845554,3749199.24213108,0.0,1.0
2020-09-02,84.01,84.12,83.095,83.55,1787782,77.0058061773997,77.1066351106161,76.167092778372,76.5841579112218,1950392.74667161,0.0,1.0
2020-09-03,81.45,83.59,80.96,83.55,3526450,74.6592419134532,76.620822977846,74.2100948473072,76.5841579112218,3847204.24609941,0.0,1.0
2020-09-04,81.05,81.98,79.33,81.67,3416834,74.2925912472116,75.1450540462234,72.7159933823725,74.8608997798861,3727617.93674001,0.0,1.0
2020-09-08,79.15,80.12,79.13,79.64,2485712,72.5510005825638,73.4401284481998,72.5326680492517,73.0001476487098,2711804.15459747,0.0,1.0
2020-09-09,80.7,81.16,80.085,80.3,3072749,73.9717719142502,74.393420180428,73.4080465149036,73.6051212480085,3352236.10146116,0.0,1.0
2020-09-10,79.51,81.3,79.35,81.12,2213027,72.8809861821813,74.5217479136126,72.7343259156846,74.3567551138039,2414316.62752418,0.0,1.0
2020-09-11,79.8,80.4,79.22,80.17,3274908,73.1468079152065,73.6967839145689,72.6151644491561,73.48595978148,3572782.81648256,0.0,1.0
2020-09-14,80.78,81.105,80.48,80.62,2086853,74.0451020474985,74.3430057138198,73.7701140478173,73.8984417810018,2276666.25716664,0.0,1.0
2020-09-15,81.32,81.69,81.1,81.57,2183614,74.5400804469247,74.8792323131982,74.3384225804918,74.7692371133257,2382228.31817893,0.0,1.0
2020-09-16,81.1,81.935,81.05,81.66,1910286,74.3384225804918,75.1038058462712,74.2925912472116,74.8517335132301,2084039.30594911,0.0,1.0
2020-09-17,80.66,80.89,79.971,80.01,1413493,73.935106847626,74.1459309807149,73.3035510750248,73.3392995149833,1542059.65529975,0.0,1.0
2020-09-18,79.9,80.78,79.42,80.78,2222718,73.2384705817669,74.0451020474985,72.7984897822769,74.0451020474985,2424889.0888802,0.0,1.0
2020-09-21,78.8,78.8,77.57,78.45,2157751,72.2301812496024,72.2301812496024,71.1027304509093,71.9093619166409,2354012.90511002,0.0,1.0
2020-09-22,79.17,79.285,78.28,78.88,2444543,72.5693331158759,72.6747451824204,71.7535353834883,72.3035113828507,2666890.55831575,0.0,1.0
2020-09-23,77.7,79.38,77.615,79.37,10125307,71.2218919174379,72.7618247156528,71.1439786508615,72.7526584489967,11046271.4864694,0.0,1.0
2020-09-24,77.74,78.43,76.94,77.25,3658163,71.258556984062,71.8910293833289,70.5252556515788,70.809409917916,3990897.42560472,0.0,1.0
2020-09-25,78.59,78.7,77.12,77.37,5299785,72.0376896498255,72.138518583042,70.6902484513875,70.9194051177885,5781835.94136141,0.0,1.0
2020-09-28,79.84,79.93,79.45,79.69,2842904,73.1834729818306,73.265969381735,72.825988582245,73.04597898199,3101485.1593112,0.0,1.0
2020-09-29,79.56,79.94,79.35,79.73,2188398,72.9268175154615,73.275135648391,72.7343259156846,73.0826440486142,2387447.45502005,0.0,1.0
2020-09-30,79.92,80.52,79.53,79.63,11550543,73.256803115079,73.8067791144414,72.8993187154934,72.9909813820538,12601142.2462686,0.0,1.0
2020-10-01,80.52,80.66,80.07,80.53,3440086,73.8067791144414,73.935106847626,73.3942971149196,73.8159453810974,3752984.86187161,0.0,1.0
2020-10-02,79.91,80.31,79.26,79.36,2635838,73.2476368484229,73.6142875146646,72.6518295157803,72.7434921823407,2875585.11977489,0.0,1.0
2020-10-05,81.23,81.25,80.39,80.39,3072507,74.4575840470203,74.4759165803324,73.6876176479129,73.6876176479129,3351972.08994035,0.0,1.0
2020-10-06,80.36,81.68,80.17,81.33,3955986,73.6601188479448,74.8700660465422,73.48595978148,74.5492467135807,4315809.42214119,0.0,1.0
2020-10-07,81.46,81.65,81.02,81.05,3935329,74.6684081801093,74.842567246574,74.2650924472435,74.2925912472116,4293273.52963976,0.0,1.0
2020-10-08,82.12,82.14,81.76,81.95,4290717,75.273381779408,75.29171431272,74.9433961797905,75.1175552462553,4680986.4484711,0.0,1.0
2020-10-09,82.82,82.885,82.41,82.54,1629192,75.9150204453308,75.9746011785951,75.5392035124331,75.6583649789617,1777377.92400606,0.0,1.0
2020-10-12,83.79,84.03,83.19,83.26,1542597,76.8041483109668,77.0241387107118,76.2541723116043,76.3183361781966,1682906.52878113,0.0,1.0
2020-10-13,83.23,83.53,83.0005,83.51,4126733,76.2908373782285,76.5658253779097,76.0804715584724,76.5474928445977,4502087.00537893,0.0,1.0
2020-10-14,82.83,83.6,82.68,83.4,2160304,75.9241867119869,76.629989244502,75.7866927121463,76.4466639113812,2356798.11755888,0.0,1.0
2020-10-15,82.4,82.49,81.55,81.6,7075897,75.5300372457771,75.6125336456815,74.7509045800136,74.7967359132938,7719497.22337253,0.0,1.0
2020-10-16,82.45,83.11,82.45,82.72,3083438,75.5758685790573,76.180842178356,75.5758685790573,75.8233577787704,3363897.33760135,0.0,1.0
2020-10-19,81.64,82.98,81.4685,82.83,1936437,74.833400979918,76.0616807118275,74.6761995067669,75.9241867119869,2112568.91454692,0.0,1.0
2020-10-20,82.03,82.685,81.9,82.08,3062860,75.1908853795036,75.7912758454743,75.0717239129751,75.2367167127838,3341447.63067902,0.0,1.0
2020-10-21,81.83,82.49,81.82,82.0,1718103,75.0075600463828,75.6125336456815,74.9983937797267,75.1633865795355,1874375.97494254,0.0,1.0
2020-10-22,82.09,82.22,81.35,81.91,3429920,75.2458829794398,75.3650444459684,74.5675792468928,75.0808901796311,3741894.19608424,0.0,1.0
2020-10-23,82.44,82.45,81.89,82.43,1409501,75.5667023124013,75.5758685790573,75.062557646319,75.5575360457452,1537704.5561631,0.0,1.0
2020-10-26,81.05,81.75,80.28,81.51,4995996,74.2925912472116,74.9342299131344,73.5867887146964,74.7142395133895,5450415.2971673,0.0,1.0
2020-10-27,80.78,81.15,80.69,81.08,3414224,74.0451020474985,74.384253913772,73.9626056475941,74.3200900471797,3724770.53975939,0.0,1.0
2020-10-28,78.2,79.37,78.12,79.25,6290494,71.6802052502399,72.7526584489967,71.6068751169916,72.6426632491242,6862656.56024128,0.0,1.0
2020-10-29,78.82,79.42,77.91,78.31,7900444,72.2485137829145,72.7984897822769,71.4143835172147,71.7810341834564,8619042.29547294,0.0,1.0
2020-10-30,78.14,78.625,77.34,78.39,11588443,71.6252076503037,72.0697715831217,70.8919063178204,71.8543643167047,12642489.505106,0.0,1.0
2020-11-02,79.0,79.3,78.36,78.94,6132888,72.4135065827232,72.6884945824044,71.8268655167366,72.3585089827869,6690715.23896613,0.0,1.0
2020-11-03,80.45,80.84,79.81,79.95,3304051,73.7426152478491,74.1000996474347,73.1559741818625,73.2843019150471,3604576.56751946,0.0,1.0
2020-11-04,82.15,82.93,81.15,81.35,7627417,75.3008805793761,76.0158493785473,74.384253913772,74.5675792468928,8321181.66120909,0.0,1.0
2020-11-05,83.82,84.11,83.41,83.65,3062439,76.8316471109349,77.0974688439601,76.4558301780372,76.6758205777822,3340988.33790935,0.0,1.0
2020-11-06,83.93,84.2284,83.43,83.9,2643249,76.9324760441514,77.2059974411676,76.4741627113493,76.9049772441832,2883670.19986048,0.0,1.0
2020-11-09,85.15,87.48,85.085,87.44,9397645,78.0507605761884,80.1865007070459,77.9911798429241,80.1498356404217,10252423.7540118,0.0,1.0
2020-11-10,85.08,85.43,84.44,85.17,14894215,77.9865967095961,78.3074160425575,77.3999556436094,78.0690931095004,16248943.6091019,0.0,1.0
2020-11-11,85.79,85.88,85.4,85.55,4449401,78.637401642175,78.7198980420793,78.2799172425894,78.41741124243,4854103.82106621,0.0,1.0
2020-11-12,84.86,85.68,84.53,85.47,4812362,77.7849388431632,78.5365727089585,77.4824520435138,78.3440811091817,5250078.55496815,0.0,1.0
2020-11-13,86.0,86.13,85.31,85.5,1692597,78.8298932419518,78.9490547084804,78.197420842685,78.3715799091498,1846550.03341466,0.0,1.0
2020-11-16,87.06,87.06,86.495,86.83,3428380,79.8015175074922,79.8015175074922,79.2836234414259,79.5906933744032,3740214.12277,0.0,1.0
2020-11-17,86.85,87.08,86.305,86.55,2094310,79.6090259077153,79.8198500408043,79.1094643749611,79.3340379080341,2284801.52126032,0.0,1.0
2020-11-18,86.12,87.14,86.12,86.99,3746729,78.9398884418243,79.8748476407405,78.9398884418243,79.7373536408999,4087519.09648054,0.0,1.0
2020-11-19,86.56,86.62,85.73,86.01,1777867,79.3432041746901,79.3982017746264,78.5824040422387,78.8390595086079,1939575.91101533,0.0,1.0
2020-11-20,86.35,86.705,86.35,86.61,5055647,79.1507125749133,79.4761150412027,79.1507125749133,79.3890355079703,5515491.95513327,0.0,1.0
2020-11-23,86.67,87.1,86.25,86.91,4984765,79.4440331079066,79.8381825741163,79.0590499083529,79.6640235076515,5438162.76249704,0.0,1.0
2020-11-24,87.96,88.075,87.165,87.47,3358795,80.6264815065358,80.7318935730803,79.8977633073806,80.1773344403898,3664299.90097051,0.0,1.0
2020-11-25,87.87,88.02,87.46,87.74,1404048,80.5439851066315,80.6814791064721,80.1681681737338,80.4248236401029,1531755.56929132,0.0,1.0
2020-11-27,88.41,88.46,88.16,88.26,1755426,81.0389635060577,81.0847948393379,80.8098068396567,80.9014695062171,1915093.75176546,0.0,1.0
2020-11-30,87.33,88.15,87.1,88.15,10556394,80.0490067072053,80.8006405730006,79.8381825741163,80.8006405730006,11516568.7363491,0.0,1.0
2020-12-01,88.57,88.86,88.28,88.4,3489870,81.1856237725543,81.4514455055795,80.9198020395292,81.0297972394017,3807297.05010278,0.0,1.0
2020-12-02,88.75,88.75,88.1,88.23,2767112,81.3506165723631,81.3506165723631,80.7548092397204,80.873970706249,3018799.36928997,0.0,1.0
2020-12-03,88.9,89.25,88.7,88.91,1967174,81.4881105722037,81.8089299051651,81.3047852390829,81.4972768388597,2146101.65055973,0.0,1.0
2020-12-04,89.68,89.69,89.23,89.29,1982461,82.2030793713749,82.2122456380309,81.7905973718531,81.8455949717893,2162779.10559528,0.0,1.0
2020-12-07,89.47,89.64,89.21,89.45,915598,82.010587771598,82.1664143047507,81.772264838541,81.9922552382859,998877.770369671,0.0,1.0
2020-12-08,89.78,89.86,89.1917,89.1917,898072,82.2947420379353,82.3680721711836,81.7554905705604,81.7554905705604,979757.663288289,0.0,1.0
2020-12-09,89.15,90.1,88.77,90.1,1321161,81.7172672386047,82.5880625709286,81.3689491056752,82.5880625709286,1441329.44150093,0.0,1.0
2020-12-10,89.39,89.52,88.64,88.72,2972912,81.9372576383497,82.0564191048782,81.2497876391466,81.323117772395,3243318.25764717,0.0,1.0
2020-12-11,89.16,89.19,88.53,88.91,1448054,81.7264335052608,81.7539323052289,81.1489587059302,81.4972768388597,1579764.20972401,0.0,1.0
2020-12-14,88.21,89.16,88.21,89.03,1317222,81.4843249040747,82.3618910378336,81.4843249040747,82.2418030405824,1425944.83978095,0.68587,1.0
2020-12-15,89.33,89.33,88.58,88.83,1538144,82.5189291880852,82.5189291880852,81.8261138193282,82.0570522755805,1665101.63027951,0.0,1.0
2020-12-16,89.55,89.73,89.225,89.46,2613854,82.7221550295873,82.888430718089,82.4219350364592,82.6390171853364,2829600.19134269,0.0,1.0
2020-12-17,90.19,90.2,89.96,90.13,3016272,83.3133574775933,83.3225950158433,83.1008940978411,83.2579322480927,3265233.57017706,0.0,1.0
2020-12-18,89.78,90.21,89.44,90.21,3019872,82.9346184093394,83.3318325540934,82.6205421088362,83.3318325540934,3269130.71236207,0.0,1.0
2020-12-21,89.21,89.42,87.94,88.31,5624050,82.4080787290841,82.6020670323361,81.2349113713222,81.5767002865757,6088256.25154307,0.0,1.0
2020-12-22,89.06,89.25,88.75,89.2,2627410,82.2695156553327,82.4450288820845,81.9831519695798,82.398841190834,2844275.09674821,0.0,1.0
2020-12-23,89.48,89.8,89.43,89.57,4822795,82.6574922618366,82.9530934858396,82.6113045705862,82.7406301060875,5220866.06780891,0.0,1.0
2020-12-24,89.59,89.63,89.31,89.56,584243,82.7591051825876,82.796055335588,82.500454111585,82.7313925678374,632466.122664322,0.0,1.0
2020-12-28,90.18,90.33,90.06,90.33,2035292,83.3041199393432,83.4426830130946,83.193269480342,83.4426830130946,2203283.9755542,0.0,1.0
2020-12-29,90.36,90.885,90.21,90.77,2479767,83.4703956278448,83.9553663859748,83.3318325540934,83.8491346960987,2684445.71796485,0.0,1.0
2020-12-30,90.66,90.99,90.6415,90.8,946416,83.7475217753476,84.0523605376007,83.730432329585,83.876847310849,1024532.69948887,0.0,1.0
2020-12-31,90.72,90.82,90.32,90.63,4451908,83.8029470048482,83.8953223873491,83.4334454748445,83.7198091605974,4819366.24181766,0.0,1.0
2021-01-04,90.22,91.63,89.44,91.6,5006226,83.3410700923435,84.6435629856067,82.6205421088362,84.6158503708564,5419437.37006916,0.0,1.0
2021-01-05,91.15,91.31,90.27,90.32,1805827,84.2001611496022,84.3479617616037,83.387257783594,83.4334454748445,1954879.05014274,0.0,1.0
2021-01-06,91.66,92.42,90.72,90.83,9674351,84.671275600357,85.3733285073641,83.8029470048482,83.9045599255992,10472867.0540575,0.0,1.0
2021-01-07,92.62,92.78,92.01,92.0866,4807758,85.558079272366,85.7058798843675,84.9945894391103,85.065348982106,5204587.92141005,0.0,1.0
2021-01-08,93.44,93.49,92.5,93.3,3654597,86.3155574088736,86.3617451001241,85.4472288133649,86.1862318733723,3956245.59385506,0.0,1.0
2021-01-11,92.62,93.03,92.315,92.37,3318418,85.558079272366,85.9368183406198,85.2763343557381,85.3271408161136,3592318.54868521,0.0,1.0
2021-01-12,92.95,93.04,92.305,92.67,9483173,85.8629180346191,85.9460558788699,85.267096817488,85.6042669636164,10265909.318323,0.0,1.0
2021-01-13,93.01,93.29,92.67,92.88,2172667,85.9183432641196,86.1769943351222,85.6042669636164,85.7982552668684,2351997.83879435,0.0,1.0
2021-01-14,93.15,93.63,93.07,93.4,4452809,86.0476687996209,86.4910706356254,85.9737684936202,86.2786072558733,4820341.60990341,0.0,1.0
2021-01-15,92.17,92.68,91.73,92.46,6946909,85.1423900511118,85.6135045018665,84.7359383681077,85.4102786603645,7520303.36646204,0.0,1.0
2021-01-19,93.03,93.13,92.68,93.02,4114180,85.9368183406198,86.0291937231207,85.6135045018665,85.9275808023697,4453762.34296877,0.0,1.0
2021-01-20,94.19,94.3,93.56,93.69,2434799,87.0083727776307,87.1099856983817,86.4264078678748,86.546495865126,2635766.0819162,0.0,1.0
2021-01-21,94.21,94.375,93.93,94.33,4978237,87.0268478541308,87.1792672352574,86.7681967831282,87.137698313132,5389138.17212028,0.0,1.0
2021-01-22,93.77,94.015,93.51,93.52,4028405,86.6203961711267,86.846715858254,86.3802201766243,86.3894577148744,4360907.51771364,0.0,1.0
2021-01-25,94.08,94.135,92.79,93.96,5147634,86.9067598568796,86.9575663172551,85.7151174226176,86.7959093978785,5572517.115096,0.0,1.0
2021-01-26,93.79,94.29,93.72,94.22,1123168,86.6388712476269,87.1007481601316,86.5742084798763,87.0360853923809,1215873.72045646,0.0,1.0
2021-01-27,91.48,92.64,91.14,92.57,5121990,84.5049999118553,85.5765543488662,84.1909236113521,85.5118915811155,5544756.47226485,0.0,1.0
2021-01-28,92.25,93.075,91.75,91.87,5900166,85.2162903571125,85.9783872627452,84.7544134446078,84.865263903609,6387162.72697467,0.0,1.0
2021-01-29,90.44,91.75,89.97,91.44,5009108,83.5442959338456,84.7544134446078,83.1101316360912,84.4680497588549,5422557.24889615,0.0,1.0
2021-02-01,91.98,92.12,91.02,91.49,5182226,84.96687682436,85.0962023598613,84.080073152351,84.5142374501054,5609964.32133588,0.0,1.0
2021-02-02,93.15,93.395,92.76,92.79,2431996,86.0476687996209,86.2739884867482,85.6874048078673,85.7151174226176,2632731.72370938,0.0,1.0
2021-02-03,93.31,93.66,93.01,93.37,2321781,86.1954694116224,86.5187832503757,85.9183432641196,86.250894641123,2513419.63317608,0.0,1.0
2021-02-04,93.95,94.0,93.33,93.47,2253057,86.7866718596284,86.8328595508789,86.2139444881226,86.3432700236239,2439023.18886441,0.0,1.0
2021-02-05,94.49,94.63,94.13,94.45,3502109,87.2854989251335,87.4148244606348,86.9529475481301,87.2485487721331,3791171.31121438,0.0,1.0
2021-02-08,95.2,95.2,94.76,94.95,4352890,87.9413641408901,87.9413641408901,87.534912457886,87.7104256846378,4712175.34601921,0.0,1.0
2021-02-09,95.39,95.5875,95.04,95.1,4538042,88.1168773676419,88.2993187480812,87.7935635288886,87.8489887583892,4912609.69875179,0.0,1.0
2021-02-10,95.41,95.98,94.84,95.98,1278701,88.1353524441421,88.6618921243974,87.6088127638867,88.6618921243974,1384244.33586195,0.0,1.0
2021-02-11,95.88,95.985,95.31,95.86,3749920,88.5695167418965,88.6665108935224,88.0429770616411,88.5510416653963,4059436.50621641,0.0,1.0
2021-02-12,96.34,96.36,95.59,95.59,3231792,88.9944435014008,89.0129185779009,88.3016281326437,88.3016281326437,3498542.48231913,0.0,1.0
2021-02-16,96.52,96.935,96.26,96.87,2324388,89.1607191899024,89.5440770272813,88.9205431954,89.4840330286557,2516241.81364172,0.0,1.0
2021-02-17,96.33,96.34,95.56,96.01,3662408,88.9852059631507,88.9944435014008,88.2739155178935,88.6896047391477,3964701.30985702,0.0,1.0
2021-02-18,95.66,95.82,94.92,95.38,2689814,88.3662909003944,88.5140915123959,87.6827130698875,88.1076398293918,2911829.89144621,0.0,1.0
2021-02-19,95.83,96.3,95.7,96.13,2532424,88.523329050646,88.9574933484004,88.4032410533948,88.8004551981488,2741449.00019696,0.0,1.0
2021-02-22,94.84,95.47,94.8,94.91,1444463,87.6088127638867,88.1907776736426,87.5718626108864,87.6734755316374,1563688.24777032,0.0,1.0
2021-02-23,94.91,95.22,93.16,94.3,8551829,87.6734755316374,87.9598392173903,86.056906337871,87.1099856983817,9257692.65411533,0.0,1.0
2021-02-24,95.45,95.555,94.04,94.33,5469693,88.1723025971424,88.2692967487684,86.8698097038793,87.137698313132,5921158.70258469,0.0,1.0
2021-02-25,93.34,95.63,93.05,95.32,3548377,86.2231820263727,88.3385782856441,85.95529341712,88.0522145998912,3841258.24860762,0.0,1.0
2021-02-26,92.51,93.5,92.1,93.42,5760083,85.4564663516149,86.3709826383742,85.0777272833611,86.2970823323734,6235517.34677981,0.0,1.0
2021-03-01,94.64,94.93,93.83,93.84,2072438,87.4240619988849,87.6919506081376,86.6758214006273,86.6850589388774,2243495.98766644,0.0,1.0
2021-03-02,94.03,94.71,94.02,94.69,2412884,86.8605721656292,87.4887247666355,86.8513346273791,87.4702496901353,2612042.22886501,0.0,1.0
2021-03-03,93.0,94.21,93.0,93.95,4099014,85.9091057258695,87.0268478541308,85.9091057258695,86.7866718596284,4437344.54897495,0.0,1.0
2021-03-04,91.67,93.5,90.845,92.96,6803733,84.6805131386071,86.3709826383742,83.9184162329744,85.8721555728691,7365309.69160657,0.0,1.0
2021-03-05,92.96,93.2,90.75,92.57,4522880,85.8721555728691,86.0938564908714,83.8306596195985,85.5118915811155,4896196.23491597,0.0,1.0
2021-03-08,92.14,93.42,92.14,92.77,5031114,85.1146774363615,86.2970823323734,85.1146774363615,85.6966423461174,5446379.61304147,0.0,1.0
2021-03-09,93.71,94.21,93.215,93.26,4650397,86.5649709416262,87.0268478541308,86.1077127982465,86.149281720372,5034238.42380618,0.0,1.0
2021-03-10,94.13,94.45,93.75,94.2912,2851699,86.9529475481301,87.2485487721331,86.6019210946265,87.1018566647216,3087076.79772924,0.0,1.0
2021-03-11,95.35,95.64,94.755,94.96,1440328,88.0799272146415,88.3478158238942,87.5302936887609,87.7196632228878,1559211.94695505,0.0,1.0
2021-03-12,95.17,95.22,94.45,94.66,2681719,87.9136515261398,87.9598392173903,87.2485487721331,87.442537075385,2903066.73422744,0.0,1.0
2021-03-15,95.68,95.7,94.6686,95.14,866849,88.3847659768946,88.4032410533948,87.4504813582801,87.8859389113895,938398.279423878,0.0,1.0
2021-03-16,95.67,96.03,95.42,95.82,2422429,88.3755284386445,88.7080798156479,88.1445899823921,88.5140915123959,2622375.06835274,0.0,1.0
2021-03-17,95.95,96.23,94.92,95.2,1891361,88.6341795096471,88.8928305806497,87.6827130698875,87.9413641408901,2047472.98337937,0.0,1.0
2021-03-18,94.66,95.84,94.5185,95.31,1612738,87.442537075385,88.5325665888961,87.3118259091462,88.0429770616411,1745852.58143172,0.0,1.0
2021-03-19,94.73,95.09,94.06,94.62,5386019,87.5071998431357,87.8397512201391,86.8882847803794,87.4055869223847,5830578.2928103,0.0,1.0
2021-03-22,95.21,95.495,94.74,94.7546,6435535,87.9506016791402,88.2138715192679,87.5164373813858,87.5299241872309,6966720.81431962,0.0,1.0
2021-03-23,94.13,95.03,94.0,94.73,3479621,86.9529475481301,87.7843259906385,86.8328595508789,87.5071998431357,3766827.16303208,0.0,1.0
2021-03-24,93.35,94.48,93.35,94.18,5615978,86.2324195646228,87.2762613868834,86.2324195646228,86.9991352393806,6079517.9927327,0.0,1.0
2021-03-25,93.77,93.99,92.7,93.08,4317717,86.6203961711267,86.8236220126288,85.6319795783667,85.9830060318703,4674099.18433225,0.0,1.0
2021-03-26,95.33,95.43,94.05,94.2,2965124,88.0614521381413,88.1538275206423,86.8790472421293,87.0176103158807,3209863.84004417,0.0,1.0
2021-03-29,95.11,95.285,94.49,94.94,8201826,87.8582262966393,88.0198832160159,87.2854989251335,87.7011881463877,8878800.58295508,0.0,1.0
2021-03-30,94.96,95.055,94.52,94.78,2982393,87.7196632228878,87.8074198362637,87.3132115398837,87.5533875343862,3228558.21459772,0.0,1.0
2021-03-31,95.15,95.6,94.87,94.87,2264733,87.8951764496396,88.3108656708938,87.636525378637,87.636525378637,2451662.92001776,0.0,1.0
2021-04-01,96.39,96.4,95.84,95.85,2815641,89.0406311926512,89.0498687309013,88.5325665888961,88.5418041271462,3048042.58858847,0.0,1.0
2021-04-05,97.46,97.595,96.87,96.94,2846522,90.0290477854112,90.1537545517875,89.4840330286557,89.5486957964064,3081472.49075931,0.0,1.0
2021-04-06,97.35,97.575,97.07,97.15,2061814,89.9274348646602,90.1352794752873,89.6687837936576,89.7426840996583,2231995.0880627,0.0,1.0
2021-04-07,97.19,97.34,96.95,97.11,4297694,89.7796342526587,89.9181973264101,89.5579333346565,89.705733946658,4652423.49600718,0.0,1.0
2021-04-08,97.79,97.87,97.485,97.74,1939838,90.3338865476643,90.4077868536651,90.0521416310365,90.2876988564138,2099951.2505189,0.0,1.0
2021-04-09,98.23,98.23,97.6,97.66,1636298,90.7403382306684,90.7403382306684,90.1583733209125,90.2137985504131,1771357.21195356,0.0,1.0
2021-04-12,97.96,97.9975,97.69,97.91,2863609,90.4909246979159,90.5255654663538,90.2415111651634,90.4447370066654,3099969.84312462,0.0,1.0
2021-04-13,98.42,98.52,97.98,98.04,1240393,90.9158514574202,91.0082268399211,90.5093997744161,90.5648250039167,1342774.41285555,0.0,1.0
2021-04-14,98.36,98.7785,98.17,98.51,2973039,90.8604262279196,91.2470172036861,90.6849130011679,90.998989301671,3218432.14015369,0.0,1.0
2021-04-15,99.29,99.31,98.89,98.95,1906069,91.7195172851783,91.7379923616785,91.3500157551746,91.4054409846752,2063394.97428409,0.0,1.0
2021-04-16,99.68,99.72,99.25,99.56,2934260,92.079781276932,92.1167314299324,91.682567132178,91.9689308179309,3176452.34104476,0.0,1.0
2021-04-19,99.27,99.55,98.87,99.41,2254089,91.7010422086781,91.9596932796808,91.3315406786744,91.8303677441795,2440140.36962411,0.0,1.0
2021-04-20,98.21,98.83,97.84,98.73,2495362,90.7218631541682,91.294590525674,90.3800742389148,91.2022151431731,2701327.92140238,0.0,1.0
2021-04-21,99.08,99.16,97.895,97.95,6945021,91.5255289819264,91.5994292879271,90.4308806992903,90.4816871596658,7518259.53189391,0.0,1.0
2021-04-22,98.48,99.33,98.21,99.18,2419429,90.9712766869208,91.7564674381787,90.7218631541682,91.6179043644273,2619127.44986524,0.0,1.0
2021-04-23,99.55,99.85,98.74,98.74,1241107,91.9596932796808,92.2368194271836,91.2114526814232,91.2114526814232,1343547.34605558,0.0,1.0
2021-04-26,99.76,99.88,99.57,99.6239,2320687,92.1536815829327,92.2645320419338,91.9781683561809,92.027958687349,2512235.33496764,0.0,1.0
2021-04-27,99.72,99.79,99.46,99.72,3614218,92.1167314299324,92.181394197683,91.8765554354299,92.1167314299324,3912533.73155279,0.0,1.0
2021-04-28,99.88,100.18,99.59,99.74,1898295,92.2645320419338,92.5416581894367,91.9966434326811,92.1352065064325,2054979.31224348,0.0,1.0
2021-04-29,100.12,100.49,99.37,100.47,4661197,92.4862329599361,92.8280218751895,91.7934175911791,92.8095467986894,5045929.85036118,0.0,1.0
2021-04-30,99.19,99.65,98.93,99.39,2138964,91.6271419026774,92.0520686621817,91.386965908175,91.8118926676793,2315513.01016626,0.0,1.0
2021-05-03,99.58,99.86,99.44,99.83,1676411,91.987405894431,92.2460569654337,91.8580803589297,92.2183443506834,1814781.11874994,0.0,1.0
2021-05-04,98.64,98.995,97.8,98.94,2401091,91.1190772989223,91.4470099068006,90.3431240859144,91.3962034464251,2599275.84059064,0.0,1.0
2021-05-05,99.0,99.38,98.76,99.25,1640809,91.4516286759256,91.8026551294292,91.2299277579234,91.682567132178,1776240.54761927,0.0,1.0
2021-05-06,99.71,99.76,98.62,99.13,3563679,92.1074938916823,92.1536815829327,91.1006022224221,91.5717166731768,3857823.26797286,0.0,1.0
2021-05-07,100.61,100.78,99.9,99.96,3491381,92.9388723341907,93.0959104844423,92.283007118434,92.3384323479346,3779557.82750308,0.0,1.0
2021-05-10,99.62,100.6949,99.56,100.65,2499961,92.0243560474314,93.017299033934,91.9689308179309,92.9758224871911,2706306.52054371,0.0,1.0
2021-05-11,98.8,98.93,97.78,98.09,2580985,91.2668779109238,91.386965908175,90.3246490094142,90.6110126951671,2794018.20065414,0.0,1.0
2021-05-12,96.76,98.27,96.53,97.94,4579549,89.3824201079047,90.7772883836688,89.1699567281525,90.4724496214157,4957542.66560536,0.0,1.0
2021-05-13,97.54,97.915,96.93,97.01,5864061,90.102948091412,90.4493557757905,89.5394582581563,89.613358564157,6348077.6384776,0.0,1.0
2021-05-14,99.08,99.26,98.38,98.39,16310497,91.5255289819264,91.6918046704281,90.8789013044198,90.8881388426699,17656757.1991758,0.0,1.0
2021-05-17,98.93,98.93,98.42,98.67,1907820,91.386965908175,91.386965908175,90.9158514574202,91.1467899136725,2065290.5009413,0.0,1.0
2021-05-18,98.66,99.425,98.65,99.25,1210449,91.1375523754224,91.8442240515546,91.1283148371724,91.682567132178,1310358.85019231,0.0,1.0
2021-05-19,98.2,98.26,97.095,97.47,4550679,90.7126256159181,90.7680508454187,89.6918776392828,90.0382853236613,4926289.75036065,0.0,1.0
2021-05-20,99.33,99.56,98.53,98.57,1548000,91.7564674381787,91.9689308179309,91.0174643781712,91.0544145311716,1675771.13955044,0.0,1.0
2021-05-21,99.22,99.8,98.995,99.64,2376130,91.6548545174277,92.1906317359331,91.4470099068006,92.0428311239316,2572254.57223514,0.0,1.0
2021-05-24,100.0,100.275,99.59,99.61,1764172,92.375382500935,92.6294148028125,91.9966434326811,92.0151185091813,1909785.86744379,0.0,1.0
2021-05-25,100.0,100.52,99.885,100.51,2236753,92.375382500935,92.8557344899398,92.2691508110589,92.8464969516897,2421373.46492434,0.0,1.0
2021-05-26,100.24,100.345,99.985,100.11,1606690,92.5970834189372,92.6940775705632,92.3615261935598,92.476995421686,1739305.38256092,0.0,1.0
2021-05-27,100.35,100.61,100.3,100.47,2723701,92.6986963396882,92.9388723341907,92.6525086484378,92.8095467986894,2948513.90734153,0.0,1.0
2021-05-28,100.65,100.93,100.6,100.7,1943174,92.9758224871911,93.2344735581937,92.9296347959406,93.0220101784415,2103562.602277,0.0,1.0
2021-06-01,100.98,101.58,100.83,101.57,3465922,93.2806612494441,93.8349135444497,93.1420981756927,93.8256760061996,3751997.45447866,0.0,1.0
2021-06-02,101.09,101.28,100.9,101.0,1081711,93.3822741701952,93.5577873969469,93.2067609434434,93.2991363259443,1170994.88057768,0.0,1.0
2021-06-03,100.56,100.84,100.12,100.54,1478001,92.8926846429402,93.1513357139428,92.4862329599361,92.87420956644,1599994.45738159,0.0,1.0
2021-06-04,101.49,101.5504,101.12,101.14,1121597,93.7517757001989,93.8075704312295,93.4099867849454,93.4284618614456,1214173.0509085,0.0,1.0
2021-06-07,101.52,101.55,101.27,101.53,2279522,93.7794883149492,93.8072009296995,93.5485498586968,93.7887258531993,2467672.59662165,0.0,1.0
2021-06-08,101.47,101.69,101.07,101.68,1453301,93.7333006236987,93.9365264652008,93.363799093695,93.9272889269507,1573255.7318345,0.0,1.0
2021-06-09,101.21,101.605,101.18,101.52,1382258,93.4931246291963,93.858007390075,93.465412014446,93.7794883149492,1496348.87843199,0.0,1.0
2021-06-10,100.99,101.15,100.57,100.83,2076360,93.9588831552737,94.1077436494299,93.5681243581134,93.8100226611174,2231737.85551995,0.724202,1.0
2021-06-11,101.18,101.18,100.82,101.14,3325048,94.1356549920843,94.1356549920843,93.8007188802326,94.0984398685452,3573867.48589883,0.0,1.0
2021-06-14,101.44,101.44,101.03,101.19,1013901,94.3775532950882,94.3775532950882,93.9960982788127,94.144958772969,1089773.08532698,0.0,1.0
2021-06-15,101.24,101.41,101.02,101.37,3848022,94.1914776773929,94.3496419524339,93.986794497928,94.3124268288949,4135976.59667571,0.0,1.0
2021-06-16,100.59,101.29,100.08,101.29,3500980,93.5867319198829,94.2379965818167,93.1122390947598,94.2379965818167,3762964.80254784,0.0,1.0
2021-06-17,100.4,100.66,99.88,100.37,3225780,93.4099600830723,93.6518583860763,92.9261634770644,93.382048740418,3467171.07803037,0.0,1.0
2021-06-18,99.07,99.58,99.03,99.43,3506365,92.1725572253982,92.6470500505213,92.1353421018591,92.5074933372498,3768752.7720483,0.0,1.0
2021-06-21,100.24,100.315,99.2,99.46,2354657,93.261099588916,93.3308779455518,92.2935063769002,92.5354046799041,2530860.33427009,0.0,1.0
2021-06-22,100.65,100.7981,99.91,100.11,1620081,93.6425546051915,93.780343600095,92.9540748197187,93.1401504374141,1741314.65483279,0.0,1.0
2021-06-23,100.46,100.895,100.39,100.65,2294720,93.4657827683809,93.8704972368684,93.4006563021876,93.6425546051915,2466438.13780787,0.0,1.0
2021-06-24,101.17,101.24,101.03,101.1,2866242,94.1263512111995,94.1914776773929,93.9960982788127,94.0612247450061,3080728.18513226,0.0,1.0
2021-06-25,101.58,101.635,101.36,101.51,3247400,94.507806227475,94.5589770223412,94.3031230480101,94.4426797612816,3490408.94258004,0.0,1.0
2021-06-28,101.55,101.6,101.23,101.53,3817441,94.4798948848207,94.5264137892445,94.1821738965081,94.4612873230511,4103107.16393782,0.0,1.0
2021-06-29,101.59,101.63,101.39,101.63,1806855,94.5171100083598,94.5543251318988,94.3310343906644,94.5543251318988,1942065.29837576,0.0,1.0
2021-06-30,101.19,101.37,101.09,101.18,2264327,94.144958772969,94.3124268288949,94.0519209641213,94.1356549920843,2433770.77345736,0.0,1.0
2021-07-01,101.61,101.61,101.15,101.28,3398083,94.5357175701293,94.5357175701293,94.1077436494299,94.2286928009319,3652367.82990368,0.0,1.0
2021-07-02,102.08,102.14,101.58,101.76,2150544,94.9729952717134,95.028817957022,94.507806227475,94.6752742834008,2311473.18131793,0.0,1.0
2021-07-06,101.65,102.06,101.06,102.06,1564774,94.5729326936684,94.9543877099438,94.024009621467,94.9543877099438,1681868.92982593,0.0,1.0
2021-07-07,101.87,102.045,101.33,101.98,4506649,94.7776158731333,94.9404320386167,94.2752117053558,94.8799574628657,4843889.87210364,0.0,1.0
2021-07-08,100.75,100.94,100.06,100.3,4030888,93.7355924140392,93.9123642508498,93.0936315329902,93.3169222742247,4332526.79735744,0.0,1.0
2021-07-09,102.08,102.14,101.3,101.36,3636847,94.9729952717134,95.028817957022,94.2473003627015,94.3031230480101,3908998.98121432,0.0,1.0
2021-07-12,102.38,102.45,101.98,102.06,3517067,95.2521086982564,95.3172351644498,94.8799574628657,94.9543877099438,3780255.62248357,0.0,1.0
2021-07-13,102.03,102.53,101.97,102.2239,3193776,94.9264763672896,95.391665411528,94.8706536819809,95.1068766786452,3432772.15957304,0.0,1.0
2021-07-14,102.17,102.595,101.99,102.57,2846056,95.0567292996763,95.4521399872789,94.8892612437505,95.428880535067,3059031.62945235,0.0,1.0
2021-07-15,101.74,102.055,101.315,101.83,9559936,94.6566667216313,94.9497358195015,94.2612560340286,94.7404007495942,10275323.6758308,0.0,1.0
2021-07-16,100.97,101.97,100.87,101.95,2193358,93.9402755935041,94.8706536819809,93.8472377846564,94.8520461202114,2357491.03205009,0.0,1.0
2021-07-19,99.44,99.71,98.815,99.61,5313761,92.5167971181346,92.7679992020233,91.9353108128366,92.6749613931756,5711399.55445373,0.0,1.0
2021-07-20,100.54,100.845,99.26,99.41,2012684,93.5402130154591,93.8239783324445,92.3493290622088,92.4888857754803,2163296.86277876,0.0,1.0
2021-07-21,101.6,101.605,100.83,100.91,2447688,94.5264137892445,94.5310656796869,93.8100226611174,93.8844529081955,2630853.01590375,0.0,1.0
2021-07-22,101.77,101.87,101.4,101.71,1328562,94.6845780642856,94.7776158731333,94.3403381715491,94.628755378977,1427980.7493909,0.0,1.0
2021-07-23,102.41,102.52,101.88,102.15,2300472,95.2800200409107,95.3823616306432,94.786919654018,95.0381217379068,2472620.57059647,0.0,1.0
2021-07-26,102.35,102.35,102.01,102.04,4286286,95.2241973556021,95.2241973556021,94.90786880552,94.9357801481743,4607036.70162457,0.0,1.0
2021-07-27,101.66,101.82,100.92,101.82,2535853,94.5822364745531,94.7310969687094,93.8937566890803,94.7310969687094,2725615.56576597,0.0,1.0
2021-07-28,102.13,102.4,101.62,101.92,3241345,95.0195141761372,95.270716260026,94.5450213510141,94.8241347775571,3483900.83574155,0.0,1.0
2021-07-29,102.69,102.9,102.61,102.65,2994312,95.5405259056842,95.7359053042644,95.4660956586061,95.5033107821452,3218381.89988136,0.0,1.0
2021-07-30,102.11,102.48,101.88,102.03,3702779,95.0009066143677,95.3451465071041,94.786919654018,94.9264763672896,3979864.79460417,0.0,1.0
2021-08-02,102.16,102.77,102.08,102.7,3627301,95.0474255187915,95.6149561527624,94.9729952717134,95.549829686569,3898738.63639512,0.0,1.0
2021-08-03,102.89,102.94,101.9,102.4,2426288,95.7266015233796,95.7731204278034,94.8055272157876,95.270716260026,2607851.61436061,0.0,1.0
2021-08-04,102.68,103.02,102.57,102.82,2425573,95.5312221247995,95.8475506748816,95.428880535067,95.6614750571862,2607083.10958942,0.0,1.0
2021-08-05,103.12,103.17,102.86,102.92,2043183,95.9405884837293,95.9871073881531,95.6986901807253,95.7545128660339,2196078.15930514,0.0,1.0
2021-08-06,102.95,103.2,102.85,103.07,3360044,95.7824242086882,96.0150187308074,95.6893863998405,95.8940695793054,3611482.30124481,0.0,1.0
2021-08-09,103.0,103.145,102.79,103.06,805707,95.8289431131121,95.9638479359412,95.6335637145319,95.8847657984207,865999.543603909,0.0,1.0
2021-08-10,103.13,103.27,102.95,103.13,1175962,95.949892264614,96.0801451970008,95.7824242086882,95.949892264614,1263961.40941501,0.0,1.0
2021-08-11,103.45,103.53,103.155,103.49,4213535,96.2476132529266,96.3220435000048,95.973151716826,96.2848283764657,4528841.6098645,0.0,1.0
2021-08-12,103.5,103.52,103.04,103.3,2602841,96.2941321573505,96.31273971912,95.8661582366511,96.1080565396551,2797616.4015871,0.0,1.0
2021-08-13,103.76,103.77,103.47,103.64,1848453,96.5360304603544,96.5453342412392,96.2662208146962,96.4243850897372,1986776.15358099,0.0,1.0
2021-08-16,103.62,103.62,102.81,103.27,2426129,96.4057775279677,96.4057775279677,95.6521712763015,96.0801451970008,2607680.7160968,0.0,1.0
2021-08-17,102.66,102.92,102.05,102.76,3818875,95.5126145630299,95.7545128660339,94.9450839290591,95.6056523718776,4104648.47280758,0.0,1.0
2021-08-18,101.96,102.935,101.89,102.67,3195179,94.8613499010962,95.7684685373611,94.7962234349028,95.5219183439147,3434280.14865552,0.0,1.0
2021-08-19,101.42,101.76,100.84,100.89,3991634,94.3589457333187,94.6752742834008,93.8193264420021,93.865845346426,4290335.34800349,0.0,1.0
2021-08-20,102.02,102.12,101.21,101.33,2399949,94.9171725864048,95.0102103952525,94.1635663347385,94.2752117053558,2579541.61832112,0.0,1.0
2021-08-23,103.05,103.245,102.59,102.59,3127348,95.8754620175359,96.0568857447889,95.4474880968366,95.4474880968366,3361373.22958668,0.0,1.0
2021-08-24,103.52,103.67,103.3,103.4,3243210,96.31273971912,96.4522964323915,96.1080565396551,96.2010943485028,3485905.39713771,0.0,1.0
2021-08-25,103.65,103.745,103.39,103.47,10848000,96.433688870622,96.5220747890273,96.191790567618,96.2662208146962,11659775.885049,0.0,1.0
2021-08-26,102.99,103.53,102.95,103.41,3598126,95.8196393322273,96.3220435000048,95.7824242086882,96.2103981293875,3867380.41723525,0.0,1.0
2021-08-27,103.98,104.04,103.17,103.17,2517606,96.7407136398193,96.7965363251279,95.9871073881531,95.9871073881531,2706003.10903897,0.0,1.0
2021-08-30,104.26,104.45,103.97,104.15,1856614,97.0012195045929,97.1779913414034,96.7314098589346,96.8988779148604,1995547.85629097,0.0,1.0
2021-08-31,104.33,104.5,104.22,104.5,5907871,97.0663459707862,97.2245102458273,96.9640043810538,97.2245102458273,6349967.90355647,0.0,1.0
2021-09-01,104.76,105.09,104.69,104.7,2981567,97.4664085488313,97.7734333180286,97.4012820826379,97.4105858635226,3204683.16798101,0.0,1.0
2021-09-02,105.05,105.26,104.86,105.15,1206739,97.7362181944895,97.9315975930697,97.5594463576789,97.8292560033372,1297041.50919508,0.0,1.0
2021-09-03,105.29,105.41,104.93,104.98,1299612,97.959508935724,98.0711543063412,97.6245728238723,97.6710917282962,1396864.36739679,0.0,1.0
2021-09-07,105.13,105.34,105.025,105.33,3807210,97.8106484415677,98.0060278401478,97.7129587422776,97.996724059263,4092110.55930287,0.0,1.0
2021-09-08,104.57,104.91,104.23,104.81,2538032,97.2896367120207,97.6059652621028,96.9733081619385,97.5129274532551,2727957.62436235,0.0,1.0
2021-09-09,104.29,104.895,104.15,104.46,2336806,97.0291308472472,97.5920095907756,96.8988779148604,97.1872951222882,2511673.51095482,0.0,1.0
2021-09-10,103.68,104.9,103.675,104.8737,1700472,96.4616002132763,97.596661481218,96.4569483228339,97.5721925374911,1827721.46191013,0.0,1.0
2021-09-13,104.06,104.45,103.59,104.42,2490407,96.8151438868975,97.1779913414034,96.3778661853134,97.1500799987491,2676768.75761037,0.0,1.0
2021-09-14,103.44,104.35,103.31,104.2933,1780841,96.2383094720418,97.0849535325558,96.1173603205399,97.0322010949391,1914104.62268682,0.0,1.0
2021-09-15,104.06,104.17,103.25,103.47,3472053,96.8151438868975,96.9174854766299,96.0615376352313,96.2662208146962,3731873.14168622,0.0,1.0
2021-09-16,103.79,104.01,103.22,103.8,1936522,96.5639418030087,96.7686249824736,96.033626292577,96.5732455838935,2081435.51958582,0.0,1.0
2021-09-17,102.76,103.69,102.655,103.53,3500368,95.6056523718776,96.4709039941611,95.5079626725876,96.3220435000048,3762307.00545698,0.0,1.0
2021-09-20,100.95,101.35,99.815,100.84,3431684,93.9216680317346,94.2938192671253,92.8656889013134,93.8193264420021,3688483.25482196,0.0,1.0
2021-09-21,101.19,101.965,101.05,101.73,2911307,94.144958772969,94.8660017915386,94.0147058405823,94.6473629407465,3129165.48235384,0.0,1.0
2021-09-22,102.12,102.75,101.73,101.8,4614011,95.0102103952525,95.5963485909928,94.6473629407465,94.7124894069399,4959285.96894828,0.0,1.0
2021-09-23,103.24,103.57,102.65,102.65,1882574,96.0522338543465,96.3592586235438,95.5033107821452,95.5033107821452,2023450.49106013,0.0,1.0
2021-09-24,102.95,103.055,102.56,102.56,1413672,95.7824242086882,95.8801139079783,95.4195767541823,95.4195767541823,1519459.68795806,0.0,1.0
2021-09-27,102.84,103.055,102.5,102.72,6260390,95.6800826189558,95.8801139079783,95.3637540688736,95.5684372483385,6728866.5517148,0.0,1.0
2021-09-28,100.81,102.01,100.57,101.9,6237833,93.7914150993478,94.90786880552,93.5681243581134,94.8055272157876,6704621.56972374,0.0,1.0
2021-09-29,100.64,101.31,100.565,101.06,2917390,93.6332508243068,94.2566041435862,93.563472467671,94.024009621467,3135703.68448407,0.0,1.0
2021-09-30,99.92,101.25,99.92,101.01,2935599,92.9633786006035,94.2007814582776,92.9633786006035,93.9774907170432,3155275.29760085,0.0,1.0
2021-10-01,100.76,101.07,99.445,100.39,3101488,93.744896194924,94.0333134023518,92.521449008577,93.4006563021876,3333578.0780023,0.0,1.0
2021-10-04,99.52,100.54,99.01,100.44,6345726,92.5912273652127,93.5402130154591,92.1167345400896,93.4471752066114,6820588.40227957,0.0,1.0
2021-10-05,100.38,100.85,99.665,99.82,3388914,93.3913525213028,93.8286302228869,92.7261321880419,92.8703407917558,3642512.6966911,0.0,1.0
2021-10-06,100.46,100.5,98.9359,99.31,6572845,93.4657827683809,93.50299789192,92.0477935237334,92.3958479666326,7064703.13672245,0.0,1.0
2021-10-07,101.56,102.045,101.25,101.27,5346220,94.4891986657054,94.9404320386167,94.2007814582776,94.2193890200472,5746287.52140182,0.0,1.0
2021-10-08,101.45,101.83,101.29,101.81,2709561,94.386857075973,94.7404007495942,94.2379965818167,94.7217931878246,2912322.45638545,0.0,1.0
2021-10-11,100.85,101.98,100.85,101.45,1972771,93.8286302228869,94.8799574628657,93.8286302228869,94.386857075973,2120397.0992371,0.0,1.0
2021-10-12,100.72,101.215,100.59,101.06,2454169,93.7076810713849,94.1682182251809,93.5867319198829,94.024009621467,2637819.00110941,0.0,1.0
2021-10-13,101.48,101.61,100.66,101.16,3185641,94.4147684186273,94.5357175701293,93.6518583860763,94.1170474303147,3424028.4024911,0.0,1.0
2021-10-14,102.79,102.86,102.19,102.36,3027515,95.6335637145319,95.6986901807253,95.0753368614458,95.2335011364869,3254069.54172421,0.0,1.0
2021-10-15,103.63,103.68,103.205,103.35,2024615,96.4150813088525,96.4616002132763,96.0196706212498,96.1545754440789,2176120.68155499,0.0,1.0
2021-10-18,103.69,103.74,102.95,103.09,4443069,96.4709039941611,96.5174228985849,95.7824242086882,95.912677141075,4775552.06321985,0.0,1.0
2021-10-19,104.57,104.57,104.08,104.15,2740218,97.2896367120207,97.2896367120207,96.833751448667,96.8988779148604,2945273.57634378,0.0,1.0
2021-10-20,104.88,104.96,104.61,104.66,1264710,97.5780539194485,97.6524841665266,97.3268518355597,97.3733707399836,1359350.5862445,0.0,1.0
2021-10-21,104.9,104.905,104.47,104.54,1157135,97.596661481218,97.6013133716604,97.196598903173,97.2617253693664,1243725.55021628,0.0,1.0
2021-10-22,104.91,105.29,104.45,104.94,3291464,97.6059652621028,97.959508935724,97.1779913414034,97.6338766047571,3537770.33312196,0.0,1.0
2021-10-25,105.27,105.36,104.645,105.01,1513448,97.9409013739544,98.0246354019173,97.3594150686564,97.6990030709505,1626702.11040521,0.0,1.0
2021-10-26,105.21,105.835,105.12,105.67,6043495,97.8850786886458,98.4665649939438,97.8013446606829,98.3130526093452,6495740.89808393,0.0,1.0
2021-10-27,104.69,105.385,104.64,105.23,4294306,97.4012820826379,98.0478948541293,97.354763178214,97.9036862504154,4615656.85304401,0.0,1.0
2021-10-28,105.6,105.6,104.87,104.87,2209172,98.2479261431518,98.2479261431518,97.5687501385637,97.5687501385637,2374488.42289137,0.0,1.0
2021-10-29,105.31,105.4,104.77,104.81,2908641,97.9781164974935,98.0618505254564,97.475712329716,97.5129274532551,3126299.98064758,0.0,1.0
2021-11-01,105.84,105.87,105.34,105.64,1674041,98.4712168843862,98.4991282270405,98.0060278401478,98.2851412666909,1799312.58134065,0.0,1.0
2021-11-02,105.9,105.98,105.62,105.73,2185480,98.5270395696948,98.601469816773,98.2665337049213,98.3688752946538,2349023.50675304,0.0,1.0
2021-11-03,106.58,106.67,105.65,105.75,1696477,99.1596966698591,99.243430697822,98.2944450475756,98.3874828564233,1823427.50867813,0.0,1.0
2021-11-04,106.81,106.869,106.42,106.61,2515317,99.3736836302087,99.4285759374289,99.0108361757028,99.1876080125134,2703542.81893933,0.0,1.0
2021-11-05,107.02,107.36,106.66,107.23,1733484,99.5690630287888,99.885391578871,99.2341269169372,99.764442427369,1863203.81087005,0.0,1.0
2021-11-08,107.22,107.39,107.1,107.36,2516645,99.7551386464842,99.9133029215253,99.643493275867,99.885391578871,2704970.19563323,0.0,1.0
2021-11-09,106.95,107.38,106.65,107.38,2839351,99.5039365625955,99.9039991406405,99.2248231360524,99.9039991406405,3051824.88191278,0.0,1.0
2021-11-10,105.98,106.97,105.695,106.65,2624452,98.601469816773,99.522544124365,98.3363120615571,99.2248231360524,2820844.59265014,0.0,1.0
2021-11-11,106.33,106.59,106.31,106.45,3283111,98.9271021477399,99.1690004507438,98.9084945859703,99.0387475183571,3528792.2626972,0.0,1.0
2021-11-12,107.07,107.11,106.43,106.6,3336077,99.6155819332127,99.6527970567518,99.0201399565875,99.1783042316286,3585721.80634833,0.0,1.0
2021-11-15,107.01,107.3,106.84,107.29,2585523,99.5597592479041,99.8295688935624,99.401594972863,99.8202651126776,2779002.46364672,0.0,1.0
2021-11-16,107.23,107.46,106.93,106.95,2595942,99.764442427369,99.9784293877186,99.485329000826,99.5039365625955,2790201.13666906,0.0,1.0
2021-11-17,106.93,107.11,106.77,107.11,3437672,99.485329000826,99.6527970567518,99.3364685066696,99.6527970567518,3694919.34792665,0.0,1.0
2021-11-18,106.96,107.07,106.33,106.96,1730897,99.5132403434802,99.6155819332127,98.9271021477399,99.5132403434802,1860423.22087977,0.0,1.0
2021-11-19,106.58,107.055,106.54,106.83,1969907,99.1596966698591,99.6016262618856,99.12248154632,99.3922911919783,2117318.78082497,0.0,1.0
2021-11-22,105.94,107.16,105.9,106.77,5876717,98.5642546932339,99.6993159611756,98.5270395696948,99.3364685066696,6316482.59216977,0.0,1.0
2021-11-23,105.91,106.23,105.2,105.81,2681394,98.5363433505796,98.8340643388922,97.8757749077611,98.4433055417319,2882047.66772817,0.0,1.0
2021-11-24,105.95,105.985,105.03,105.21,2439737,98.5735584741187,98.6061217072154,97.71761063272,97.8850786886458,2622307.02788181,0.0,1.0
2021-11-26,103.37,104.42,103.17,104.17,4094744,96.1731830058485,97.1500799987491,95.9871073881531,96.9174854766299,4401161.25983123,0.0,1.0
2021-11-29,104.3,104.745,103.76,104.5,4160014,97.0384346281319,97.4524528775041,96.5360304603544,97.2245102458273,4471315.53453783,0.0,1.0
2021-11-30,102.88,104.335,102.5,103.87,7431515,95.7172977424948,97.0709978612286,95.3637540688736,96.6383720500869,7987628.99948195,0.0,1.0
2021-12-01,101.74,104.735,101.74,104.15,5985047,94.6566667216313,97.4431490966193,94.6566667216313,96.8988779148604,6432919.12624309,0.0,1.0
2021-12-02,103.21,103.58,102.02,102.1,8715470,96.0243225116922,96.3685624044286,94.9171725864048,94.9916028334829,9367664.72463757,0.0,1.0
2021-12-03,102.33,103.76,101.48,103.54,7075429,95.2055897938326,96.5360304603544,94.4147684186273,96.3313472808895,7604896.42612248,0.0,1.0
2021-12-06,103.36,103.69,102.25,102.81,6256205,96.1638792249637,96.4709039941611,95.1311595467544,95.6521712763015,6724368.38043171,0.0,1.0
2021-12-07,105.6,105.635,104.69,104.69,6047821,98.2479261431518,98.2804893762485,97.4012820826379,97.4012820826379,6500390.62065755,0.0,1.0
2021-12-08,105.9,105.98,105.37,105.7,4336731,98.5270395696948,98.601469816773,98.0339391828021,98.3409639519995,4661256.59418737,0.0,1.0
2021-12-09,105.06,105.68,105.03,105.47,6138722,97.7455219753743,98.3223563902299,97.71761063272,98.1269769916498,6598093.91045538,0.0,1.0
2021-12-10,105.63,105.74,104.97,105.56,3963490,98.2758374858061,98.3781790755385,97.6617879474114,98.2107110196127,4260085.28047871,0.0,1.0
2021-12-13,103.57,104.43,103.57,104.43,3633442,97.3054336015849,98.1134153810323,97.3054336015849,98.1134153810323,3867364.58603963,1.016979,1.0
2021-12-14,103.01,103.445,102.42,102.94,5586669,96.7793059312471,97.1879943894559,96.2249928499983,96.7135399724549,5946341.19507768,0.0,1.0
2021-12-15,104.29,104.375,102.42,102.94,3676865,97.9818834634478,98.0617421276955,96.2249928499983,96.7135399724549,3913583.17778255,0.0,1.0
2021-12-16,103.79,104.98,103.38,104.89,4886490,97.5121266149319,98.6301479143998,97.1269259991489,98.5455916816669,5201084.36464289,0.0,1.0
2021-12-17,102.77,103.62,102.41,103.01,4335910,96.5538226439595,97.3524092864365,96.215597713028,96.7793059312471,4615057.78329614,0.0,1.0
2021-12-20,101.8,101.86,101.025,101.58,4003803,95.6424943578386,95.6988651796605,94.9143712426389,95.4358013444916,4261569.58929831,0.0,1.0
2021-12-21,103.46,103.54,102.215,102.54,3683057,97.2020870949114,97.277248190674,96.0323925421068,96.3377344936422,3920173.82145232,0.0,1.0
2021-12-22,104.43,104.47,103.34,103.36,5294066,98.1134153810323,98.1509959289135,97.0893454512676,97.1081357252082,5634900.28588772,0.0,1.0
2021-12-23,105.1,105.395,104.61,104.66,3693318,98.7428895580436,99.020046098668,98.282527846498,98.3295035313496,3931095.42912277,0.0,1.0
2021-12-27,106.25,106.25,105.25,105.29,2712224,99.8233303096302,99.8233303096302,98.8838166125984,98.9213971604796,2886838.16805298,0.0,1.0
2021-12-28,106.14,106.54,106.039,106.36,7114977,99.7199838029567,100.095789281769,99.6250929195565,99.9266768163037,7573042.33294118,0.0,1.0
2021-12-29,106.15,106.32,105.78,106.13,7856406,99.729378939927,99.8890962684224,99.3817588720252,99.7105886659864,8362204.85642794,0.0,1.0
2021-12-30,105.95,106.4,105.88,106.12,2156044,99.6084917125299,100.031557510271,99.5426814773258,99.7683165694542,2293307.10537468,0.07133,1.0
2021-12-31,105.78,106.205,105.72,105.95,5529617,99.4486668556056,99.8482289979164,99.3922580825735,99.6084917125299,5881656.38368263,0.0,1.0
2022-01-03,106.34,106.36,105.55,106.12,12987519,99.9751487372386,99.9939516615826,99.2324332256492,99.7683165694542,13814360.7476882,0.0,1.0
2022-01-04,106.25,106.78,105.89,106.73,9016148,99.8905355776905,100.388813072807,99.5520829394978,100.341805761947,9590155.05783264,0.0,1.0
2022-01-05,104.52,106.44,104.47,106.31,6835711,98.2640826219314,100.069163358959,98.2170753110713,99.9469443507226,7270901.98835825,0.0,1.0
2022-01-06,104.3,104.95,103.795,104.32,6908732,98.057250454147,98.6683454953281,97.58247661446,98.076053378491,7348571.82169261,0.0,1.0
2022-01-07,104.28,104.72,103.77,104.44,4589412,98.0384475298029,98.4521118653717,97.55897295903,98.1888709245552,4881593.85851672,0.0,1.0
2022-01-10,103.98,103.98,102.31,103.55,12844939,97.7564036646424,97.7564036646424,96.1863594819154,97.3521407912456,13662703.4869438,0.0,1.0
2022-01-11,105.22,105.22,103.58,104.09,7026275,98.9221849739726,98.9221849739726,97.3803451777617,97.8598197485346,7473598.11850616,0.0,1.0
2022-01-12,105.86,106.08,105.3,105.79,4580799,99.5238785529818,99.7307107207661,98.9973966713488,99.4580683177776,4872432.51760782,0.0,1.0
2022-01-13,104.44,106.119,104.29,106.04,5320123,98.1888709245552,99.767376423237,98.0478489919749,99.6931048720781,5658825.08769175,0.0,1.0
2022-01-14,104.47,104.51,103.51,103.9,6341201,98.2170753110713,98.2546811597593,97.3145349425575,97.6811919672662,6744909.33854274,0.0,1.0
2022-01-18,102.66,103.37,102.45,103.26,8445995,96.515410657936,97.1829144721493,96.3179799523236,97.0794983882571,8983703.64679897,0.0,1.0
2022-01-19,102.04,103.41,102.0,103.11,6159453,95.9325200032709,97.2205203208374,95.8949141545828,96.9384764556768,6551590.47316354,0.0,1.0
2022-01-20,101.24,103.58,101.185,102.64,10613675,95.1804030295095,97.3803451777617,95.1286949875634,96.496607733592,11289387.5503643,0.0,1.0
2022-01-21,99.52,101.32,99.44,100.93,8781099,93.5633515359224,95.2556147268856,93.4881398385462,94.8889577021769,9340141.81978592,0.0,1.0
2022-01-24,99.36,99.4,95.6,97.87,11927578,93.4129281411701,93.4505339898582,89.8779783644914,92.0121102775394,12686939.3098243,0.0,1.0
2022-01-25,98.36,99.38,96.92,98.03,17991886,92.4727819239683,93.4317310655141,91.1189713711977,92.1625336722917,19137327.4399276,0.0,1.0
2022-01-26,97.87,100.17,97.155,99.69,5429461,92.0121102775394,94.1744465771036,91.3399057322402,93.7231763928467,5775124.01864467,0.0,1.0
2022-01-27,97.37,99.23,97.03,98.61,6188696,91.5420371689385,93.2907091329339,91.2223874550899,92.7078184782688,6582695.20928324,0.0,1.0
2022-01-28,98.93,98.96,96.44,97.37,10745630,93.0086652677733,93.0368696542894,90.6677011869409,91.5420371689385,11429743.3775597,0.0,1.0
2022-01-31,100.97,101.05,98.88,99.0,3866804,94.926563550865,95.0017752482411,92.9616579569132,93.0744755029775,4112981.50144025,0.0,1.0
2022-02-01,101.75,101.83,100.48,101.19,3796398,95.6598776002824,95.7350892976585,94.4658919044361,95.1333957186494,4038093.15033934,0.0,1.0
2022-02-02,102.4,102.61,101.68,102.38,2463291,96.2709726414636,96.4684033470759,95.5940673650783,96.2521697171195,2620114.78100888,0.0,1.0
2022-02-03,100.44,101.585,100.27,101.11,21242143,94.428286055748,95.5047534744441,94.2684611988237,95.0581840212732,22594509.8872217,0.0,1.0
2022-02-04,100.89,101.57,99.92,100.36,5877872,94.8513518534889,95.4906512811861,93.9394100228031,94.3530743583719,6252082.80632626,0.0,1.0
2022-02-07,100.69,101.42,100.495,100.93,3938657,94.6633226100485,95.3496293486058,94.4799940976941,94.8889577021769,4189408.97483248,0.0,1.0
2022-02-08,101.47,101.64,100.34,100.55,2720580,95.3966366594659,95.5564615163902,94.3342714340279,94.5317021396402,2893783.91384418,0.0,1.0
2022-02-09,103.07,103.07,102.5,102.52,5696276,96.9008706069887,96.9008706069887,96.3649872631837,96.3837901875278,6058925.61792583,0.0,1.0
2022-02-10,101.58,103.27,101.16,101.84,3485169,95.5000527433581,97.0888998504291,95.1051913321333,95.7444907598306,3707049.96332708,0.0,1.0
2022-02-11,99.65,102.01,99.4,101.57,3832908,93.6855705441586,95.9043156167549,93.4505339898582,95.4906512811861,4076927.53517436,0.0,1.0
2022-02-14,99.28,99.76,98.52,99.52,5372087,93.337716443794,93.7889866280508,92.6232053187206,93.5633515359224,5714097.34114469,0.0,1.0
2022-02-15,101.02,101.06,100.34,100.42,2600326,94.9735708617251,95.0111767104132,94.3342714340279,94.409483131404,2765874.02302111,0.0,1.0
2022-02-16,101.25,101.47,100.32,100.58,2676219,95.1898044916815,95.3966366594659,94.3154685096838,94.5599065261563,2846598.70032278,0.0,1.0
2022-02-17,99.29,100.6,99.165,100.54,3720405,93.347117905966,94.5787094505003,93.2295996288158,94.5223006774682,3957262.10660427,0.0,1.0
2022-02-18,98.55,99.52,98.15,99.32,4274347,92.6514097052366,93.5633515359224,92.2753512183559,93.375322292482,4546470.45511917,0.0,1.0
2022-02-22,97.41,98.555,96.67,97.85,6770919,91.5796430176266,92.6561104363227,90.8839348168973,91.9933073531954,7201985.04882852,0.0,1.0
2022-02-23,96.03,98.28,95.855,98.28,3629197,90.2822412378881,92.3975702265922,90.1177156498778,92.3975702265922,3860247.41002711,0.0,1.0
2022-02-24,96.43,96.51,92.84,93.09,5552429,90.6582997247689,90.733511422145,87.2831748050144,87.5182113593149,5905920.69447026,0.0,1.0
2022-02-25,98.57,98.59,96.54,96.86,5519820,92.6702126295807,92.6890155539247,90.7617158086611,91.0625625981656,5871235.66420225,0.0,1.0
2022-02-28,97.88,98.38,96.79,96.96,5390814,92.0215117397114,92.4915848483123,90.9967523629615,91.1565772198858,5734016.58312786,0.0,1.0
2022-03-01,96.22,97.9,95.7,97.6,4681841,90.4608690191565,92.0403146640555,89.9719929862115,91.7582707988949,4979907.28924572,0.0,1.0
2022-03-02,97.6,97.92,96.41,96.78,5907334,91.7582707988949,92.0591175883995,90.6394968004248,90.9873509007895,6283420.48493512,0.0,1.0
2022-03-03,96.61,97.94,96.27,97.86,5472800,90.8275260438652,92.0779205127436,90.5078763300166,92.0027088153674,5821222.1672167,0.0,1.0
2022-03-04,95.18,95.415,94.35,95.24,3623033,89.4831169532666,89.704051314309,88.7027955929891,89.5395257262987,3853690.98307222,0.0,1.0
2022-03-07,92.22,94.87,92.19,94.81,5164644,86.7002841503493,89.1916716259341,86.6720797638333,89.1352628529019,5493447.62070288,0.0,1.0
2022-03-08,92.11,94.12,91.53,92.57,5333095,86.5968680664571,88.4865619630327,86.0515832604801,87.0293353263699,5672622.94143264,0.0,1.0
2022-03-09,94.9,95.26,93.7,94.11,3841704,89.2198760124501,89.5583286506428,88.091700551808,88.4771605008607,4086283.52665639,0.0,1.0
2022-03-10,94.15,94.32,93.21,93.75,5228648,88.5147663495488,88.6745912064731,87.6310289053791,88.138707862668,5561526.3927374,0.0,1.0
2022-03-11,92.85,94.8387,92.755,94.72,2969121,87.2925762671864,89.1622450493356,87.2032623765523,89.0506496933538,3158148.11108548,0.0,1.0
2022-03-14,92.25,93.78,92.01,93.18,1827018,86.7284885368654,88.1669122491841,86.5028534447369,87.602824518863,1943333.8842099,0.0,1.0
2022-03-15,93.69,93.9,92.23,92.57,5022852,88.0822990896359,88.2797297952483,86.7096856125213,87.0293353263699,5342628.52745372,0.0,1.0
2022-03-16,96.86,96.86,94.36,95.12,2965950,91.0625625981656,91.0625625981656,88.7121970551611,89.4267081802345,3154775.23148231,0.0,1.0
2022-03-17,97.85,97.85,96.21,96.39,3482551,91.9933073531954,91.9933073531954,90.4514675569845,90.6206938760808,3704265.29010062,0.0,1.0
2022-03-18,98.93,99.03,97.14,97.14,3076391,93.0086652677733,93.1026798894935,91.3258035389821,91.3258035389821,3272247.38419565,0.0,1.0
2022-03-21,98.58,99.06,97.875,98.74,4104207,92.6796140917527,93.1308842760096,92.0168110086254,92.830037486505,4365498.60532925,0.0,1.0
2022-03-22,99.77,99.965,99.11,99.11,2323706,93.7983880902228,93.9817166025772,93.1778915868696,93.1778915868696,2471643.1949449,0.0,1.0
2022-03-23,98.65,99.57,98.62,99.14,2655121,92.7454243269568,93.6103588467825,92.7172199404408,93.2060959733857,2824157.51020366,0.0,1.0
2022-03-24,99.79,99.83,98.78,99.05,4969257,93.8171910145669,93.8547968632549,92.8676433351931,93.1214828138375,5285621.437472,0.0,1.0
2022-03-25,99.98,100.08,99.16,99.72,3826798,93.9958187958352,94.0898334175554,93.2248988977297,93.7513807793627,4070428.5460935,0.0,1.0
2022-03-28,100.37,100.415,99.285,99.84,3846134,94.3624758205439,94.404782400318,93.34241717488,93.864198325427,4090995.55965609,0.0,1.0
2022-03-29,101.98,102.03,101.115,101.76,4242584,95.8761112302388,95.9231185410989,95.0628847523592,95.6692790624544,4512685.28487774,0.0,1.0
2022-03-30,101.41,101.94,100.99,101.73,3106629,95.3402278864338,95.8385053815507,94.945366475209,95.6410746759384,3304410.4663277,0.0,1.0
2022-03-31,99.78,101.29,99.78,101.11,5912312,93.8077895523949,95.2274103403696,93.8077895523949,95.0581840212732,6288715.40598986,0.0,1.0
2022-04-01,100.43,100.53,99.661,100.49,3450722,94.418884593576,94.5128992152962,93.6959121525478,94.4752933666081,3670409.91801315,0.0,1.0
2022-04-04,101.4,101.4,100.46,100.63,5179022,95.3308264242618,95.3308264242618,94.4470889800921,94.6069138370164,5508740.9864974,0.0,1.0
2022-04-05,99.95,101.35,99.68,100.97,4118594,93.9676144093192,95.2838191134017,93.7137749306747,94.926563550865,4380801.54410278,0.0,1.0
2022-04-06,98.8,99.315,98.17,98.98,3269655,92.8864462595371,93.370621561396,92.2941541427,93.0556725786334,3477815.40804541,0.0,1.0
2022-04-07,99.01,99.44,98.05,98.65,4303692,93.0838769651495,93.4881398385462,92.1813365966357,92.7454243269568,4577683.68500094,0.0,1.0
2022-04-08,98.92,99.45,98.5,98.87,2272701,92.9992638056013,93.4975413007183,92.6044023943766,92.9522564947412,2417390.99558828,0.0,1.0
2022-04-11,97.51,98.34,97.33,98.3,3761408,91.6736576393468,92.4539789996243,91.5044313202505,92.4163731509362,4000875.53529203,0.0,1.0
2022-04-12,96.97,98.47,96.71,98.05,2964633,91.1659786820578,92.5761980078605,90.9215406655853,92.1813365966357,3153374.3855544,0.0,1.0
2022-04-13,98.14,98.27,96.97,97.01,2449662,92.2659497561839,92.3881687644201,91.1659786820578,91.2035845307459,2605618.09980054,0.0,1.0
2022-04-14,97.11,98.34,97.1,98.23,2237288,91.2975991524661,92.4539789996243,91.288197690294,92.3505629157321,2379723.45052768,0.0,1.0
2022-04-18,96.95,97.39,96.54,96.92,1674751,91.1471757577138,91.5608400932826,90.7617158086611,91.1189713711977,1781372.90706189,0.0,1.0
2022-04-19,97.98,98.115,96.62,96.64,5598543,92.1155263614316,92.2424461007539,90.8369275060372,90.8557304303812,5954970.51156919,0.0,1.0
2022-04-20,98.07,98.57,97.78,98.55,1895978,92.2001395209798,92.6702126295807,91.9274971179913,92.6514097052366,2016684.17668381,0.0,1.0
2022-04-21,96.55,99.07,96.37,98.85,8192856,90.7711172708331,93.1402857381816,90.6018909517367,92.9334535703972,8714448.72094985,0.0,1.0
2022-04-22,94.38,96.43,94.28,96.4,2339743,88.7309999795052,90.6582997247689,88.636985357785,90.6300953382528,2488701.17986955,0.0,1.0
2022-04-25,94.53,94.57,92.755,93.62,3617867,88.8720219120854,88.9096277607735,87.2032623765523,88.0164888544318,3848196.09312268,0.0,1.0
2022-04-26,91.92,93.92,91.89,93.91,3346350,86.4182402851888,88.2985327195924,86.3900358986727,88.2891312574203,3559393.14414296,0.0,1.0
2022-04-27,92.27,93.205,91.72,92.2,5464948,86.7472914612094,87.6263281742931,86.2302110417484,86.6814812260053,5812870.27486598,0.0,1.0
2022-04-28,94.2,94.55,92.195,93.16,4316575,88.5617736604089,88.8908248364295,86.6767804949193,87.584021594519,4591386.8726161,0.0,1.0
2022-04-29,91.73,94.49,91.65,93.99,3367896,86.2396125039204,88.8344160633974,86.1644008065443,88.3643429547965,3582310.85588373,0.0,1.0
2022-05-02,92.03,92.32,90.31,91.69,4936481,86.521656369081,86.7942987720695,84.9046048754939,86.2020066552324,5250758.7752602,0.0,1.0
2022-05-03,92.59,92.965,92.0,92.33,3695027,87.048138250714,87.4006930821646,86.4934519825649,86.8037002342415,3930268.43313554,0.0,1.0
2022-05-04,94.77,94.965,91.73,92.47,4135800,89.0976570042139,89.2809855165682,86.2396125039204,86.9353207046498,4399102.9526339,0.0,1.0
2022-05-05,91.54,93.66,90.65,93.66,4187407,86.0609847226521,88.0540947031199,85.2242545893425,88.0540947031199,4453995.4779196,0.0,1.0
2022-05-06,90.63,91.41,89.7,90.87,4590205,85.2054516649984,85.9387657144159,84.3311156830008,85.4310867571269,4882437.3443336,0.0,1.0
2022-05-09,87.76,89.45,87.46,89.25,5784365,82.5072320216293,84.0960791287003,82.2251881564688,83.90804988526,6152622.74544519,0.0,1.0
2022-05-10,88.07,89.415,87.18,89.16,6017708,82.7986773489619,84.0631740110983,81.9619472156523,83.8234367257118,6400821.37213807,0.0,1.0
2022-05-11,86.97,89.25,86.82,88.16,6309293,81.7645165100399,83.90804988526,81.6234945774596,82.88329050851,6710969.93697288,0.0,1.0
2022-05-12,86.85,87.58,85.52,86.31,5135361,81.6516989639757,82.338005702533,80.4013044950973,81.1440200066867,5462300.33800981,0.0,1.0
2022-05-13,89.14,89.32,87.7801,87.89,2751684,83.8046338013678,83.9738601204641,82.5261289605951,82.6294510298655,2926868.12928949,0.0,1.0
2022-05-16,88.85,89.54,88.295,88.77,2073284,83.5319913983793,84.1806922882485,83.0102102478323,83.4567797010031,2205278.24509131,0.0,1.0
2022-05-17,90.65,90.67,89.59,90.34,2507659,85.2242545893425,85.2430575136865,84.2276995991086,84.9328092620099,2667307.44018061,0.0,1.0
2022-05-18,87.62,89.85,87.35,89.77,3497486,82.3756115512211,84.472137615581,82.1217720725766,84.3969259182049,3720151.11692919,0.0,1.0
2022-05-19,87.7,88.49,86.96,87.17,5937491,82.4508232485972,83.1935387601866,81.7551150478679,81.9525457534803,6315497.41025611,0.0,1.0
2022-05-20,87.95,88.72,86.2,88.64,2268358,82.6858598028977,83.409772390143,81.0406039227945,83.3345606927669,2412771.50138564,0.0,1.0
2022-05-23,89.37,89.52,88.18,88.61,1945371,84.0208674313242,84.1618893639045,82.9020934328541,83.3063563062508,2069221.74913399,0.0,1.0
2022-05-24,88.63,88.86,87.42,88.42,1764571,83.3251592305949,83.5413928605513,82.1875823077807,83.1277285249825,1876911.23754344,0.0,1.0
2022-05-25,89.24,89.62,88.13,88.16,2054630,83.898648423088,84.2559039856246,82.855086121994,82.88329050851,2185436.65060452,0.0,1.0
2022-05-26,90.71,91.05,89.38,89.38,1657848,85.2806633623746,85.6003130762232,84.0302688934962,84.0302688934962,1763393.78882398,0.0,1.0
2022-05-27,92.56,92.57,91.3,91.38,1606141,87.0199338641979,87.0293353263699,85.8353496305237,85.9105613278998,1708394.89710488,0.0,1.0
2022-05-31,92.14,92.93,91.82,92.55,4431582,86.6250724529732,87.3677879645626,86.3242256634686,87.0105324020259,4713715.71667857,0.0,1.0
2022-06-01,91.46,92.89,90.95,92.78,3117747,85.9857730252759,87.3301821158745,85.506298454503,87.2267660319823,3316236.28639332,0.0,1.0
2022-06-02,93.3,93.31,91.3,91.69,2553566,87.7156420649272,87.7250435270993,85.8353496305237,86.2020066552324,2716137.0787624,0.0,1.0
2022-06-03,91.75,92.48,91.57,92.19,2106089,86.2584154282645,86.9447221668218,86.0891891091681,86.6720797638333,2240171.75356878,0.0,1.0
2022-06-06,92.08,93.09,91.88,92.9,3043450,86.5686636799411,87.5182113593149,86.3806344365007,87.3395835780465,3237209.21736874,0.0,1.0
2022-06-07,92.78,92.86,91.2,91.328,3557770,87.2267660319823,87.3019777293585,85.7413350088035,85.8616737246053,3784273.05764116,0.0,1.0
2022-06-08,91.91,92.745,91.74,92.43,3324851,86.4088388230168,87.1938609143803,86.2490139660924,86.8977148559617,3536525.42462589,0.0,1.0
2022-06-09,88.94,90.95,88.94,90.588,3580396,84.4127222549463,86.3204080176228,84.4127222549463,85.9768347608621,3772422.11521428,0.846802,1.0
2022-06-10,86.63,87.7,86.52,87.43,3574627,82.22030727396,83.235841485932,82.1159065605797,82.9795851894531,3766343.70847305,0.0,1.0
2022-06-13,83.42,84.75,83.12,84.35,4217090,79.1737046380439,80.4360041725512,78.888975419734,80.0563652148046,4443263.69983906,0.0,1.0
2022-06-14,83.17,84.03,82.47,83.65,6171969,78.9364302894523,79.7526540486074,78.2720621133958,79.3919970387482,6502988.0354064,0.0,1.0
2022-06-15,84.44,85.335,82.91,83.94,3660613,80.1417839802976,80.9912261482555,78.689664966917,79.6672352831144,3856941.36526822,0.0,1.0
2022-06-16,81.97,82.61,81.46,82.38,3653492,77.7975134162126,78.4049357486071,77.3134737450858,78.1866433479028,3849438.44718809,0.0,1.0
2022-06-17,81.93,82.685,81.26,82.1,4877722,77.759549520438,78.4761180531846,77.1236542662125,77.9208960774803,5139327.14277058,0.0,1.0
2022-06-21,83.76,84.08,83.25,83.34,4832302,79.4963977521285,79.8001089183257,79.0123580810016,79.0977768464946,5091471.14793843,0.0,1.0
2022-06-22,83.28,84.14,82.56,82.77,3650755,79.0408310028326,79.8570547619877,78.3574808788888,78.5567913317057,3846554.65463292,0.0,1.0
2022-06-23,83.76,83.91,82.77,83.62,3691027,79.4963977521285,79.6387623612834,78.5567913317057,79.3635241169172,3888986.5485977,0.0,1.0
2022-06-24,86.31,86.34,84.61,84.61,3355118,81.9165961077627,81.9450690295937,80.3031305373399,80.3031305373399,3535061.85973661,0.0,1.0
2022-06-27,86.06,86.605,85.88,86.54,4133633,81.6793217591711,82.1965798391008,81.5084842281852,82.134888508467,4355330.68000845,0.0,1.0
2022-06-28,84.79,87.04,84.755,86.58,3202042,80.4739680683258,82.6094372056502,80.440749659523,82.1728524042417,3373775.98864622,0.0,1.0
2022-06-29,84.56,85.025,84.26,84.87,3589948,80.2556756676216,80.6970059560019,79.9709464493117,80.5498958598751,3782486.41425956,0.0,1.0
2022-06-30,83.89,84.425,82.78,83.46,5459476,79.6197804133961,80.1275475193821,78.5662823056494,79.2116685338185,5752282.14976265,0.0,1.0
2022-07-01,84.48,84.5499,82.93,83.5,3230784,80.1797478760723,80.2460897839385,78.7086469148044,79.2496324295932,3404059.49818971,0.0,1.0
2022-07-05,84.05,84.07,82.4,82.95,5108893,79.7716359964947,79.790617944382,78.2056252957902,78.7276288626917,5382896.45543773,0.0,1.0
2022-07-06,84.17,84.59,83.421,83.99,3530178,79.8855276838187,80.2841485894526,79.1746537354383,79.7146901528327,3719510.79094126,0.0,1.0
2022-07-07,85.51,85.65,84.7,84.7,3197670,81.1573181922696,81.2901918274809,80.3885493028329,80.3885493028329,3369169.50671301,0.0,1.0
2022-07-08,85.45,85.895,84.82,85.13,2727278,81.1003723486076,81.5227206891007,80.5024409901568,80.7966611824104,2873549.13856941,0.0,1.0
2022-07-11,84.24,84.77,84.09,84.68,4357487,79.9519645014243,80.4549861204385,79.8095998922694,80.3695673549455,4591190.56259663,0.0,1.0
2022-07-12,83.72,84.53,83.37,84.03,2987363,79.4584338563538,80.2272027457906,79.1262497683256,79.7526540486074,3147583.18559536,0.0,1.0
2022-07-13,83.38,83.95,82.44,82.5,2960979,79.1357407422692,79.6767262570581,78.2435891915648,78.3005350352268,3119784.14183377,0.0,1.0
2022-07-14,82.81,82.9,81.47,82.01,2258200,78.5947552274804,78.6801739929734,77.3229647190294,77.8354773119873,2379313.24372412,0.0,1.0
2022-07-15,84.22,84.22,83.15,83.7,4733965,79.932982553537,79.932982553537,78.917448341565,79.4394519084665,4987860.07431869,0.0,1.0
2022-07-18,83.99,85.315,83.75,85.08,2886411,79.7146901528327,80.9722442003682,79.4869067781848,80.7492063126921,3041216.8626034,0.0,1.0
2022-07-19,86.12,86.21,84.91,84.91,2193737,81.7362676028331,81.8216863683261,80.5878597556498,80.5878597556498,2311392.92239289,0.0,1.0
2022-07-20,86.39,86.71,85.785,86.07,1837481,81.992523899312,82.2962350655093,81.4183199757204,81.6888127331148,1936029.97006087,0.0,1.0
2022-07-21,87.27,87.3,85.95,86.24,3553417,82.8277296063545,82.8562025281855,81.5749210457908,81.8501592901571,3743996.16002765,0.0,1.0
2022-07-22,86.53,87.71,86.11,87.36,1732736,82.1253975345233,83.2453324598757,81.7267766288895,82.9131483718474,1825667.21843839,0.0,1.0
2022-07-25,86.8,86.96,86.39,86.87,7341232,82.3816538310023,82.5335094141009,81.992523899312,82.4480906486079,7734961.7052747,0.0,1.0
2022-07-26,85.75,86.45,85.615,86.36,3320431,81.3851015669176,82.049469742974,81.2569734186781,81.9640509774811,3498514.50410599,0.0,1.0
2022-07-27,87.85,88.13,86.46,86.52,2584145,83.378206095087,83.6439533655096,82.0589607169177,82.1159065605797,2722739.53688933,0.0,1.0
2022-07-28,88.69,88.8099,87.19,87.93,2597477,84.1754479063547,84.2892446839393,82.7518018148052,83.4541338866363,2736786.56734072,0.0,1.0
2022-07-29,89.82,89.89,88.62,88.77,1623683,85.2479279619888,85.3143647795944,84.1090110887491,84.2513756979041,1710765.41737212,0.0,1.0
2022-08-01,89.53,90.06,89.045,89.23,3610714,84.9726897176225,85.4757113366367,84.5123774813548,84.6879604993126,3804366.14980963,0.0,1.0
2022-08-02,88.83,89.85,88.63,89.08,3810661,84.308321541566,85.2764008838197,84.1185020626928,84.5455958901576,4015036.83670314,0.0,1.0
2022-08-03,89.97,90.14,89.08,89.24,2494055,85.3902925711437,85.551639128186,84.5455958901576,84.6974514732563,2627817.77171038,0.0,1.0
2022-08-04,90.11,90.29,89.74,89.98,2889565,85.523166206355,85.694003737341,85.1720001704394,85.3997835450874,3044540.01997241,0.0,1.0
2022-08-05,89.83,89.985,89.03,89.1,1493409,85.2574189359324,85.4045290320592,84.4981410204393,84.564577838045,1573504.47790134,0.0,1.0
2022-08-08,89.87,90.8,89.6891,90.23,2580324,85.2953828317071,86.1780434084678,85.1236911130662,85.637057893679,2718713.60654469,0.0,1.0
2022-08-09,89.44,89.89,89.25,89.8,3657228,84.8872709521295,85.3143647795944,84.7069424471999,85.2289460141014,3853374.81875773,0.0,1.0
2022-08-10,91.31,91.41,90.74,91.08,12379750,86.6620830795947,86.7569928190313,86.1210975648058,86.4437906788904,13043708.7631714,0.0,1.0
2022-08-11,91.39,92.42,91.23,91.93,2771518,86.738010871144,87.7155811873414,86.5861552880454,87.2505234641018,2920161.84687795,0.0,1.0
2022-08-12,92.65,92.655,91.5,91.76,1186361,87.9338735880456,87.9386190750175,86.8424115845243,87.0891769070596,1249988.68086874,0.0,1.0
2022-08-15,92.63,92.73,92.0146,92.05,7124253,87.9148916401583,88.0098013795949,87.3308171036652,87.3644151514258,7506345.54713547,0.0,1.0
2022-08-16,92.7,93.06,92.215,92.27,7095032,87.981328457764,88.3230035197358,87.5210162214963,87.5732165781864,7475557.34755401,0.0,1.0
2022-08-17,92.03,92.6,91.59,91.9,2873145,87.3454332035385,87.8864187183273,86.9278303500173,87.2220505422708,3027239.37190672,0.0,1.0
2022-08-18,92.0,92.18,91.68,92.04,2668641,87.3169602817075,87.4877978126934,87.0132491155102,87.3549241774821,2811767.28104029,0.0,1.0
2022-08-19,90.77,91.39,90.565,91.34,3602898,86.1495704866368,86.738010871144,85.9550055207917,86.6905560014257,3796130.95703975,0.0,1.0
2022-08-22,89.06,89.79,88.915,89.79,3564426,84.5266139422703,85.2194550401578,84.3889948200872,85.2194550401578,3755595.60183979,0.0,1.0
2022-08-23,89.05,89.685,88.925,88.99,2482714,84.5171229683266,85.1197998137493,84.3984857940308,84.4601771246647,2615868.5238594,0.0,1.0
2022-08-24,89.28,89.6,88.75,88.83,2082998,84.7354153690309,85.0391265352281,84.2323937500167,84.308321541566,2194714.69668358,0.0,1.0
2022-08-25,90.6,90.6,89.51,89.64,3801512,85.9882239295945,85.9882239295945,84.9537077697352,85.0770904310028,4005397.15161464,0.0,1.0
2022-08-26,87.9,90.74,87.88,90.71,4202098,83.4256609648053,86.1210975648058,83.406679016918,86.0926246429748,4427467.63919345,0.0,1.0
2022-08-29,87.36,87.98,87.15,87.33,7073545,82.9131483718474,83.5015887563546,82.7138379190305,82.8846754500165,7452917.94286537,0.0,1.0
2022-08-30,86.46,87.77,86.07,87.73,5699534,82.0589607169177,83.3022783035377,81.6888127331148,83.264314407763,6005215.09576474,0.0,1.0
2022-08-31,85.9,87.1,85.9,86.93,2580866,81.5274661760725,82.6663830493122,81.5274661760725,82.5050364922699,2719284.67543943,0.0,1.0
2022-09-01,85.69,85.73,84.475,85.21,3659886,81.3281557232556,81.3661196190302,80.1750023891004,80.8725889739597,3856175.37433377,0.0,1.0
2022-09-02,84.95,86.72,84.59,86.43,5335945,80.6258236514245,82.305726039453,80.2841485894526,82.0304877950867,5622125.85523139,0.0,1.0
2022-09-06,84.48,85.27,84.145,85.09,16409683,80.1797478760723,80.9295348176217,79.8618002489595,80.7586972866358,17289777.7376736,0.0,1.0
2022-09-07,85.74,85.87,84.2,84.23,4054741,81.3756105929739,81.4989932542415,79.9140006056497,79.9424735274807,4272207.49321194,0.0,1.0
2022-09-08,86.14,86.21,84.88,85.2,4237560,81.7552495507205,81.8216863683261,80.5593868338188,80.8630980000161,4464831.56012559,0.0,1.0
2022-09-09,87.73,87.875,86.99,87.03,6148947,83.264314407763,83.4019335299461,82.5619823359319,82.5999462317065,6478731.30460443,0.0,1.0
2022-09-12,88.81,88.99,88.32,88.33,5561435,84.2893395936787,84.4601771246647,83.8242818704392,83.8337728443828,5859709.48083025,0.0,1.0
2022-09-13,85.3,87.16,85.075,86.98,4328265,80.9580077394527,82.7233288929742,80.7444608257203,82.5524913619882,4560401.30938252,0.0,1.0
2022-09-14,85.64,85.945,84.99,85.6,2181223,81.2807008535373,81.570175558819,80.6637875471991,81.2427369577626,2298207.76344684,0.0,1.0
2022-09-15,84.75,85.83,84.49,85.16,6209602,80.4360041725512,81.4610293584669,80.1892388500159,80.8251341042414,6542639.39281543,0.0,1.0
2022-09-16,83.99,84.18,83.39,83.85,4167392,79.7146901528327,79.8950186577623,79.1452317162129,79.5818165176214,4390900.26454254,0.0,1.0
2022-09-19,84.54,84.55,83.225,83.24,5578338,80.2366937197342,80.2461846936779,78.9886306461424,79.0028671070579,5877519.03346451,0.0,1.0
2022-09-20,83.5,83.92,82.95,83.78,2801609,79.2496324295932,79.6482533352271,78.7276288626917,79.5153797000158,2951866.70686241,0.0,1.0
2022-09-21,82.13,84.37,82.11,83.73,4704537,77.9493689993112,80.075347162692,77.9303870514239,79.4679248302975,4956853.77277928,0.0,1.0
2022-09-22,81.52,82.26,81.3,82.18,2727973,77.3704195887478,78.0727516605789,77.1616181619871,77.9968238690296,2874281.41325916,0.0,1.0
2022-09-23,79.81,80.41,78.92,80.4,9135327,75.7474630443812,76.3169214810011,74.9027663633952,76.3074305070574,9625278.76930767,0.0,1.0
2022-09-26,78.86,80.07,78.56,79.32,7065558,74.8458205197332,75.9942283669165,74.5610913014233,75.2824053211417,7444502.57891282,0.0,1.0
2022-09-27,78.6,80.0,78.11,79.55,4203537,74.5990551971979,75.9277915493109,74.1339974739584,75.500697721846,4428983.81657266,0.0,1.0
2022-09-28,80.21,80.4699,78.37,78.67,7182358,76.1271020021278,76.3737724149236,74.3807627964936,74.6654920148036,7567566.87209632,0.0,1.0
2022-09-29,78.7,79.28,78.03,79.14,5311394,74.6939649366346,75.2444414253671,74.0580696824091,75.1115677901558,5596258.12011197,0.0,1.0
2022-09-30,77.83,79.335,77.77,78.41,4633137,73.8682502035358,75.2966417820572,73.8113043598738,74.4187266922683,4881624.40177498,0.0,1.0
2022-10-03,79.68,80.05,78.255,78.66,2645569,75.6240803831136,75.9752464190292,74.2716165961415,74.6560010408599,2787457.86860597,0.0,1.0
2022-10-04,82.4,82.41,81.2,81.2,3585803,78.2056252957902,78.2151162697338,77.0667084225505,77.0667084225505,3778119.10693725,0.0,1.0
2022-10-05,82.03,82.49,80.83,81.33,2050431,77.8544592598746,78.2910440612831,76.715542386635,77.1900910838181,2160401.04226486,0.0,1.0
2022-10-06,81.08,82.13,80.96,81.58,2955453,76.9528167352265,77.9493689993112,76.8389250479026,77.4273654324097,3113961.76782579,0.0,1.0
2022-10-07,79.02,80.35,78.695,80.33,7158681,74.9976761028318,76.2599756373391,74.6892194496627,76.2409936894518,7542620.01191049,0.0,1.0
2022-10-10,78.39,79.21,77.91,79.21,2846648,74.399744744381,75.1780046077614,73.9441779950851,75.1780046077614,2999321.267656,0.0,1.0
2022-10-11,77.73,78.87,77.35,77.97,13744830,73.7733404640992,74.8553114936768,73.4126834542399,74.0011238387471,14482001.6171006,0.0,1.0
2022-10-12,77.52,78.06,77.38,77.78,2764216,73.5740300112822,74.0865426042401,73.4411563760709,73.8207953338175,2912468.22128869,0.0,1.0
2022-10-13,79.27,79.56,75.71,75.86,9384306,75.2349504514234,75.5101886957896,71.856163727479,71.998528336634,9887611.17215471,0.0,1.0
2022-10-14,77.59,80.05,77.5,79.8,4166726,73.6404668288879,75.9752464190292,73.5550480633949,75.7379720704376,4390198.54519956,0.0,1.0
2022-10-17,79.6,79.845,79.07,79.07,5449931,75.5481525915643,75.7806814531841,75.0451309725501,75.0451309725501,5742225.2261459,0.0,1.0
2022-10-18,80.35,81.22,79.63,81.14,3955718,76.2599756373391,77.0856903704378,75.5766255133953,77.0097625788885,4167873.62759627,0.0,1.0
2022-10-19,79.53,80.22,78.99,79.71,2844024,75.4817157739587,76.1365929760715,74.9692031810008,75.6525533049446,2996556.53558996,0.0,1.0
2022-10-20,79.15,80.575,78.98,79.59,6200948,75.1210587640994,76.4735225510715,74.9597122070571,75.5386616176206,6533521.25588727,0.0,1.0
2022-10-21,80.83,80.92,78.57,78.93,4754509,76.715542386635,76.8009611521279,74.5705822753669,74.9122573373388,5009505.9034211,0.0,1.0
2022-10-24,81.07,81.31,80.02,80.65,2362617,76.9433257612829,77.1711091359308,75.9467734971982,76.544704855649,2489330.40383835,0.0,1.0
2022-10-25,82.5,82.59,81.22,81.26,5343980,78.3005350352268,78.3859538007198,77.0856903704378,77.1236542662125,5630591.79355099,0.0,1.0
2022-10-26,82.51,83.44,82.06,82.09,6723829,78.3100260091705,79.1926865859312,77.8829321817056,77.9114051035366,7084445.74804549,0.0,1.0
2022-10-27,82.01,83.03,81.895,82.55,3342348,77.8354773119873,78.803556654241,77.7263311116351,78.3479899049451,3521606.97083289,0.0,1.0
2022-10-28,83.32,83.42,81.765,81.85,5587764,79.0787948986072,79.1737046380439,77.6029484503675,77.6836217288887,5887450.57479625,0.0,1.0
2022-10-31,82.77,83.08,82.515,82.65,6739433,78.5567913317057,78.8510115239593,78.3147714961423,78.4428996443818,7100886.63187114,0.0,1.0
2022-11-01,82.85,83.99,82.59,83.98,2922952,78.632719123255,79.7146901528327,78.3859538007198,79.7051991788891,3079717.65316178,0.0,1.0
2022-11-02,81.15,83.84,81.09,82.84,10681655,77.0192535528322,79.5723255436778,76.9623077091702,78.6232281493114,11254540.4332619,0.0,1.0
2022-11-03,80.44,80.97,79.845,80.24,7749183,76.3453944028321,76.8484160218462,75.7806814531841,76.1555749239588,8164792.19729955,0.0,1.0
2022-11-04,82.33,82.67,81.07,82.27,6669566,78.1391884781845,78.4618815922691,76.9433257612829,78.0822426345225,7027272.47971488,0.0,1.0
2022-11-07,82.85,83.04,82.17,82.67,7741179,78.632719123255,78.8130476281847,77.9873328950859,78.4618815922691,8156358.92159202,0.0,1.0
2022-11-08,83.43,84.065,82.665,83.15,5007296,79.1831956119876,79.7858724574102,78.4571361052973,78.917448341565,5275850.53938838,0.0,1.0
2022-11-09,81.89,83.24,81.81,82.95,8720583,77.7215856246633,79.0028671070579,77.645657833114,78.7276288626917,9188290.95071095,0.0,1.0
2022-11-10,86.28,86.35,84.5,84.99,6217244,81.8881231859317,81.9545600035374,80.1987298239596,80.6637875471991,6550691.25350472,0.0,1.0
2022-11-11,87.59,87.725,86.47,86.78,8577040,83.1314407725517,83.2595689207912,82.0684516908614,82.3626718831149,9037049.35964555,0.0,1.0
2022-11-14,86.8,87.725,86.75,87.13,5329611,82.3816538310023,83.2595689207912,82.3341989612839,82.6948559711432,5615452.14604454,0.0,1.0
2022-11-15,87.64,88.47,86.86,88.29,5437225,83.17889564227,83.9666464795941,82.4385996746643,83.7958089486082,5728837.76973161,0.0,1.0
2022-11-16,86.98,87.48,86.83,87.35,4502538,82.5524913619882,83.0270400591714,82.4101267528333,82.9036573979038,4744021.03169389,0.0,1.0
2022-11-17,86.77,86.845,85.58,85.59,4756283,82.3531809091713,82.4243632137488,81.2237550098753,81.2332459838189,5011375.0477371,0.0,1.0
2022-11-18,86.94,87.4,86.445,87.31,4623426,82.5145274662136,82.9511122676221,82.0447242560022,82.8656935021291,4871392.57513881,0.0,1.0
2022-11-21,86.46,86.65,86.04,86.4,5248590,82.0589607169177,82.2392892218473,81.6603398112838,82.0020148732557,5530085.77534231,0.0,1.0
2022-11-22,87.54,87.58,86.6,86.86,4189444,83.0839859028334,83.1219497986081,82.191834352129,82.4385996746643,4414134.97167681,0.0,1.0
2022-11-23,88.22,88.335,87.51,87.51,1666668,83.7293721310025,83.8385183313547,83.0555129810024,83.0555129810024,1756055.81670853,0.0,1.0
2022-11-25,88.29,88.395,88.08,88.19,1664637,83.7958089486082,83.8954641750167,83.5964984957912,83.7008992091716,1753915.88880223,0.0,1.0
2022-11-28,87.01,88.05,86.87,87.7,10513614,82.5809642838192,83.5680255739603,82.4480906486079,83.235841485932,11077486.9496074,0.0,1.0
2022-11-29,87.19,87.62,86.865,87.31,3482360,82.7518018148052,83.1599136943827,82.4433451616361,82.8656935021291,3669128.18502132,0.0,1.0
2022-11-30,89.67,89.67,87.07,87.64,6897359,85.1055633528338,85.1055633528338,82.6379101274812,83.17889564227,7267282.62130006,0.0,1.0
2022-12-01,89.8,90.37,89.31,90.09,5332327,85.2289460141014,85.7699315288903,84.7638882908619,85.5041842584677,5618313.81231412,0.0,1.0
2022-12-02,89.72,89.95,88.76,88.79,4086443,85.1530182225521,85.3713106232564,84.2418847239604,84.2703576457914,4305609.75539091,0.0,1.0
2022-12-05,88.19,89.39,87.91,89.2,16178467,83.7008992091716,84.8398160824112,83.435151938749,84.6594875774816,17046161.0115374,0.0,1.0
2022-12-06,87.25,88.35,86.835,88.25,4401374,82.8087476584671,83.8527547922702,82.4148722398051,83.7578450528335,4637431.33858074,0.0,1.0
2022-12-07,87.09,87.54,86.88,87.05,4579304,82.6568920753685,83.0839859028334,82.4575816225516,82.6189281795939,4824904.19548262,0.0,1.0
2022-12-08,87.76,87.96,87.16,87.47,2221026,83.292787329594,83.4826068084673,82.7233288929742,83.0175490852278,2340145.50370012,0.0,1.0
2022-12-09,87.34,88.195,87.31,87.76,7892819,82.8941664239601,83.7056446961434,82.8656935021291,83.292787329594,8316131.77620114,0.0,1.0
2022-12-12,88.12,88.13,87.22,87.5,7170703,83.6344623915659,83.6439533655096,82.7802747366362,83.0460220070587,7555286.78359415,0.0,1.0
2022-12-13,88.25,89.92,87.8,89.92,9199598,84.3998477487918,85.9969893435848,83.9694802531889,85.9969893435848,9619265.26119382,0.676435,1.0
2022-12-14,87.91,89.0,87.25,88.3,6056043,84.0746811965585,85.1171269081299,83.4434755363409,84.4476663594143,6332307.56933031,0.0,1.0
2022-12-15,85.75,87.03,85.415,86.87,3598183,82.0089172176645,83.2330736496017,81.6885325264935,83.0800540956095,3762324.91194921,0.0,1.0
2022-12-16,84.92,85.52,84.54,85.15,4681057,81.2151282813303,81.7889516088008,80.8517068405989,81.435093890194,4894597.45803764,0.0,1.0
2022-12-19,84.4,85.14,84.1,85.11,5020395,80.7178147308558,81.4255301680695,80.4309030671205,81.3968390016959,5249415.37890799,0.0,1.0
2022-12-20,84.59,84.955,84.1,84.4,9583283,80.8995254512215,81.2486013087661,80.4309030671205,80.7178147308558,10020453.2035084,0.0,1.0
2022-12-21,85.7,85.94,84.98,85.12,3799281,81.961098607042,82.1906279380302,81.2725106140773,81.4064027238205,3972596.60050512,0.0,1.0
2022-12-22,84.67,85.185,83.59,85.15,5524923,80.9760352282176,81.4685669176298,79.9431532387706,81.435093890194,5776958.93719168,0.0,1.0
2022-12-23,85.06,85.065,84.17,84.51,4502250,81.3490203910734,81.3538022521357,80.4978491219921,80.8230156742254,4707633.64031884,0.0,1.0
2022-12-27,85.03,85.35,84.685,85.15,4102267,81.3203292246999,81.6263683326842,80.9903808114043,81.435093890194,4289404.21584093,0.0,1.0
2022-12-28,83.93,85.385,83.93,85.05,3474654,80.2683197910039,81.6598413601199,80.2683197910039,81.3394566689489,3633160.76603218,0.0,1.0
2022-12-29,85.39,85.58,84.61,84.76,5039100,81.6646232211822,81.8463339415479,80.9186528954705,81.0621087273381,5268973.66359723,0.0,1.0
2022-12-30,84.88,85.06,84.33,84.82,4201951,81.1768733928322,81.3490203910734,80.6508686759842,81.1194910600852,4393635.60054892,0.0,1.0
2023-01-03,84.9,86.02,84.395,85.51,13271990,81.1960008370813,82.2671377150263,80.7130328697936,81.7793878866763,13877431.6392859,0.0,1.0
2023-01-04,85.98,86.28,85.11,85.82,5696319,82.2288828265282,82.5157944902635,81.3968390016959,82.0758632725361,5956173.67991279,0.0,1.0
2023-01-05,85.1,85.515,84.92,85.42,8268003,81.3872752795714,81.7841697477386,81.2151282813303,81.6933143875557,8645172.76052131,0.0,1.0
2023-01-06,87.07,87.25,85.13,85.8,5254103,83.2713285380997,83.4434755363409,81.415966445945,82.0567358282871,5493784.67044258,0.0,1.0
2023-01-09,87.26,88.33,87.22,87.66,6658516,83.4530392584654,84.4763575257878,83.4147843699673,83.8355881434457,6962264.18262007,0.0,1.0
2023-01-10,87.75,87.77,86.92,87.19,4361217,83.9216616425663,83.9407890868153,83.1278727062321,83.3860932035938,4560166.99693051,0.0,1.0
2023-01-11,88.67,88.69,87.905,88.07,13190273,84.8015240780211,84.8206515222702,84.0698993354962,84.2277007505506,13791986.8731832,0.0,1.0
2023-01-12,89.29,89.53,88.11,89.12,5230722,85.3944748497407,85.6240041807289,84.2659556390486,85.2318915736241,5469337.07598552,0.0,1.0
2023-01-13,89.69,89.78,88.72,88.73,8269355,85.7770237347211,85.8630972338416,84.8493426886437,84.8589064107682,8646586.43605725,0.0,1.0
2023-01-17,89.63,90.07,89.47,89.69,3795085,85.719641401974,86.1404451754524,85.5666218479819,85.7770237347211,3968209.18737729,0.0,1.0
2023-01-18,88.65,90.31,88.61,90.18,3426928,84.7823966337721,86.3699745064406,84.7441417452741,86.245646118822,3583257.60136611,0.0,1.0
2023-01-19,88.3,88.68,87.88,88.3,3860004,84.4476663594143,84.8110878001457,84.0459900301849,84.4476663594143,4036089.66231668,0.0,1.0
2023-01-20,89.67,89.68,88.19,88.45,5019831,85.757896290472,85.7674600125966,84.3424654160447,84.5911221912819,5248825.65035601,0.0,1.0
2023-01-23,90.46,90.78,89.55,89.67,7665854,86.5134303383082,86.8194694462925,85.6431316249779,85.757896290472,8015554.92746354,0.0,1.0
2023-01-24,90.34,90.52,89.78,90.06,5137363,86.3986656728141,86.5708126710553,85.8630972338416,86.1308814533279,5371719.22512728,0.0,1.0
2023-01-25,90.55,90.63,89.235,89.63,6457180,86.5995038374288,86.6760136144249,85.3418743780559,85.719641401974,6751743.63698017,0.0,1.0
2023-01-26,91.32,91.36,90.4,91.11,5496295,87.335910441016,87.3741653295141,86.4560480055612,87.1350722764013,5747024.98508884,0.0,1.0
2023-01-27,91.37,91.805,90.92,90.95,5553346,87.3837290516386,87.7997509640547,86.9533615560357,86.9820527224092,5806678.53760454,0.0,1.0
2023-01-30,90.27,91.18,90.23,90.78,7535087,86.3317196179426,87.2020183312729,86.2934647294446,86.8194694462925,7878822.5984628,0.0,1.0
2023-01-31,91.25,91.26,90.09,90.16,8372001,87.2689643861445,87.278528108269,86.1595726197014,86.226518674573,8753914.94128112,0.0,1.0
2023-02-01,92.18,92.71,90.43,91.02,3807647,88.1583905437238,88.6652678163228,86.4847391719347,87.0489987772807,3981344.24069279,0.0,1.0
2023-02-02,92.93,93.235,92.22,92.95,3485909,88.875669703062,89.1673632278595,88.1966454322218,88.894797147311,3644929.19662173,0.0,1.0
2023-02-03,91.86,92.79,91.625,91.8,2997815,87.8523514357395,88.7417775933188,87.6276039658135,87.7949691029925,3134569.32454937,0.0,1.0
2023-02-06,91.1,91.29,90.67,91.23,4259400,87.1255085542768,87.3072192746425,86.7142685029229,87.2498369418954,4453705.30902861,0.0,1.0
2023-02-07,92.07,92.265,90.61,90.91,3044796,88.0531896003542,88.2396821817821,86.6568861701759,86.9437978339111,3183693.50380548,0.0,1.0
2023-02-08,91.28,91.99,91.15,91.87,2544294,87.297655552518,87.9766798233581,87.1733271648994,87.861915157864,2660359.60358962,0.0,1.0
2023-02-09,90.88,92.35,90.605,92.28,3025702,86.9151066675376,88.3209738198404,86.6521043091136,88.2540277649689,3163728.47371425,0.0,1.0
2023-02-10,90.8,90.89,90.29,90.57,1991827,86.8385968905416,86.9246703896621,86.3508470621916,86.6186312816778,2082690.16400585,0.0,1.0
2023-02-13,91.76,91.82,90.84,90.94,6341088,87.7567142144944,87.8140965472415,86.8768517790396,86.9724890002847,6630355.75212884,0.0,1.0
2023-02-14,91.81,92.29,90.965,91.41,3575673,87.804532825117,88.2635914870934,86.996398305596,87.4219839401366,3738788.05077012,0.0,1.0
2023-02-15,91.87,91.87,90.96,91.03,1658071,87.861915157864,87.861915157864,86.9916164445337,87.0585624994053,1733708.88281128,0.0,1.0
2023-02-16,90.94,91.79,90.77,90.85,2273891,86.9724890002847,87.7854053808679,86.809905724168,86.8864155011641,2377621.3595465,0.0,1.0
2023-02-17,90.71,90.76,90.05,90.42,4542038,86.752523391421,86.8003420020435,86.1213177312034,86.4751754498102,4749236.68930123,0.0,1.0
2023-02-21,89.16,90.13,89.095,89.88,6718305,85.2701464621221,86.1978275081995,85.2079822683128,85.9587344550867,7024780.63721966,0.0,1.0
2023-02-22,88.92,89.43,88.63,89.18,3636828,85.0406171311339,85.5283669594838,84.7632691895231,85.2892739063711,3802732.81955766,0.0,1.0
2023-02-23,89.35,89.65,88.47,89.52,2342082,85.4518571824877,85.738768846223,84.610249635531,85.6144404586044,2448923.09658176,0.0,1.0
2023-02-24,88.16,88.29,87.66,87.96,2460135,84.3137742496712,84.4381026372898,83.8355881434457,84.122499807181,2572361.43833101,0.0,1.0
2023-02-27,88.68,89.24,88.51,88.95,2749921,84.8110878001457,85.3466562391181,84.648504524029,85.0693082975074,2875366.89606735,0.0,1.0
2023-02-28,88.22,88.81,88.22,88.57,5007629,84.3711565824182,84.9354161877643,84.3711565824182,84.705886856776,5236067.0195205,0.0,1.0
2023-03-01,88.41,88.81,88.13,88.53,3307685,84.5528673027839,84.9354161877643,84.2850830832976,84.667631968278,3458574.9741969,0.0,1.0
2023-03-02,88.89,89.075,87.83,87.94,5607373,85.0119259647603,85.1888548240638,83.9981714195624,84.103372362932,5863170.14128837,0.0,1.0
2023-03-03,90.23,90.305,89.17,89.42,3629436,86.2934647294446,86.3651926453784,85.2797101842466,85.5188032373593,3795003.61130195,0.0,1.0
2023-03-06,90.17,90.74,90.08,90.28,4315562,86.2360823966975,86.7812145577945,86.1500088975769,86.3412833400671,4512429.30714235,0.0,1.0
2023-03-07,88.75,90.11,88.6,90.03,1492627,84.8780338550172,86.1787000639504,84.7345780231496,86.1021902869544,1560717.65842594,0.0,1.0
2023-03-08,88.94,89.17,88.52,88.85,1800011,85.0597445753829,85.2797101842466,84.6580682461535,84.9736710762623,1882123.90172557,0.0,1.0
2023-03-09,87.51,89.34,87.35,89.0,2954948,83.6921323115781,85.4422934603632,83.539112757586,85.1171269081299,3089746.8177451,0.0,1.0
2023-03-10,86.36,87.8,86.12,87.39,5485062,82.5923042672596,83.9694802531889,82.3627749362714,83.577367646084,5735279.55809529,0.0,1.0
2023-03-13,86.14,87.045,85.305,85.51,5470017,82.3819023805204,83.2474192327884,81.5833315831239,81.7793878866763,5719548.23528589,0.0,1.0
2023-03-14,87.33,87.62,86.485,87.06,2071249,83.5199853133369,83.7973332549477,82.7118507938159,83.2617648159752,2165735.23679866,0.0,1.0
2023-03-15,86.12,86.13,84.945,85.48,3277236,82.3627749362714,82.3723386583959,81.2390375866415,81.7506967203028,3426736.95171613,0.0,1.0
2023-03-16,87.52,87.55,85.5,85.68,4573159,83.7016960337026,83.7303872000761,81.7698241645518,81.941971162793,4781777.36707798,0.0,1.0
2023-03-17,86.57,87.32,86.23,87.16,2466768,82.7931424318742,83.5104215912124,82.4679758796409,83.3574020372203,2579297.02252474,0.0,1.0
2023-03-20,87.41,87.58,86.73,86.77,2152683,83.596495090333,83.7590783664497,82.9461619858664,82.9844168743644,2250884.09300738,0.0,1.0
2023-03-21,88.57,88.68,87.97,88.36,2800076,84.705886856776,84.8110878001457,84.1320635293055,84.5050486921614,2927809.86685533,0.0,1.0
2023-03-22,87.62,89.58,87.59,88.65,3106182,83.7973332549477,85.6718227913515,83.7686420885742,84.7823966337721,3247879.81035101,0.0,1.0
2023-03-23,87.85,89.16,87.34,88.35,2834264,84.0172988638114,85.2701464621221,83.5295490354614,84.4954849700368,2963557.45503795,0.0,1.0
2023-03-24,88.06,88.105,86.94,87.36,5883438,84.2181370284261,84.2611737779864,83.1470001504811,83.5486764797105,6151828.67444726,0.0,1.0
2023-03-27,88.37,88.66,88.06,88.48,1570462,84.5146124142859,84.7919603558966,84.2181370284261,84.6198133576555,1642103.33545281,0.0,1.0
2023-03-28,88.45,88.54,88.06,88.39,6464329,84.5911221912819,84.6771956904025,84.2181370284261,84.5337398585349,6759218.76006189,0.0,1.0
2023-03-29,89.53,89.595,89.07,89.29,5193798,85.6240041807289,85.6861683745382,85.1840729630015,85.3944748497407,5430728.67695501,0.0,1.0
2023-03-30,90.26,90.4,89.92,90.32,1973903,86.3221558958181,86.4560480055612,85.9969893435848,86.3795382285651,2063948.50697457,0.0,1.0
2023-03-31,91.16,91.2,90.45,90.56,3182357,87.1828908870239,87.2211457755219,86.5038666161837,86.6090675595533,3327529.76149794,0.0,1.0
2023-04-03,91.69,91.725,91.05,91.13,7711174,87.6897681596228,87.7232411870586,87.0776899436543,87.1541997206503,8062942.33522172,0.0,1.0
2023-04-04,91.37,91.885,91.025,91.75,2146587,87.3837290516386,87.8762607410508,87.053780638343,87.7471504923699,2244510.00567962,0.0,1.0
2023-04-05,90.9,91.21,90.57,91.12,1678696,86.9342341117867,87.2307094976464,86.6186312816778,87.1446359985258,1755274.75406045,0.0,1.0
2023-04-06,91.26,91.36,90.52,90.72,1758063,87.278528108269,87.3741653295141,86.5708126710553,86.7620871135455,1838262.31786326,0.0,1.0
2023-04-10,91.32,91.32,90.57,90.74,1310558,87.335910441016,87.335910441016,86.6186312816778,86.7812145577945,1370343.03479127,0.0,1.0
2023-04-11,91.5,91.75,91.345,91.49,2008026,87.5080574392572,87.7471504923699,87.3598197463273,87.4984937171327,2099628.1299872,0.0,1.0
2023-04-12,91.35,92.14,91.245,92.05,2390229,87.3646016073895,88.1201356552258,87.2641825250822,88.0340621561052,2499266.46642582,0.0,1.0
2023-04-13,92.57,92.65,91.78,91.78,2465609,88.5313757065796,88.6078854835757,87.7758416587434,87.7758416587434,2578085.15126279,0.0,1.0
2023-04-14,92.3,92.85,91.83,92.42,1095634,88.2731552092179,88.7991599260659,87.823660269366,88.387919874712,1145614.63176791,0.0,1.0
2023-04-17,92.47,92.47,91.92,92.22,3195177,88.4357384853346,88.4357384853346,87.9097337684866,88.1966454322218,3340934.58425743,0.0,1.0
2023-04-18,92.64,92.92,92.36,92.88,1634700,88.5983217614512,88.8661059809375,88.330537541965,88.8278510924394,1709271.74453422,0.0,1.0
2023-04-19,92.45,92.61,92.1,92.14,4394408,88.4166110410855,88.5696305950777,88.0818807667277,88.1201356552258,4594872.10396718,0.0,1.0
2023-04-20,92.11,92.455,91.81,91.94,1860524,88.0914444888522,88.4213929021478,87.804532825117,87.9288612127356,1945397.38375714,0.0,1.0
2023-04-21,92.17,92.255,91.675,92.05,3061902,88.1488268215993,88.2301184596576,87.6754225764361,88.0340621561052,3201579.84531279,0.0,1.0
2023-04-24,92.21,92.31,91.86,92.1,2106428,88.1870817100973,88.2827189313424,87.8523514357395,88.0818807667277,2202519.03241924,0.0,1.0
2023-04-25,90.73,91.73,90.71,91.66,3988401,86.77165083567,87.7280230481209,86.752523391421,87.6610769932493,4170343.87665751,0.0,1.0
2023-04-26,90.5,91.19,90.4,91.12,5955613,86.5516852268063,87.2115820533974,86.4560480055612,87.1446359985258,6227296.15359435,0.0,1.0
2023-04-27,92.05,92.1,90.99,91.09,5115498,88.0340621561052,88.0818807667277,87.0203076109072,87.1159448321523,5348856.78755816,0.0,1.0
2023-04-28,92.59,92.59,91.7,91.74,1530499,88.5505031508287,88.5505031508287,87.6993318817474,87.7375867702454,1600317.30332041,0.0,1.0
2023-05-01,92.47,92.845,92.425,92.56,923040,88.4357384853346,88.7943780650036,88.3927017357743,88.5218119844551,965147.238682858,0.0,1.0
2023-05-02,91.43,92.13,90.84,92.13,1313611,87.4411113843856,88.1105719331012,86.8768517790396,88.1105719331012,1373535.30654514,0.0,1.0
2023-05-03,91.1,92.14,91.06,91.56,3964030,87.1255085542768,88.1201356552258,87.0872536657788,87.5654397720042,4144861.12038049,0.0,1.0
2023-05-04,90.77,91.11,90.5,91.02,2789323,86.809905724168,87.1350722764013,86.5516852268063,87.0489987772807,2916566.33650176,0.0,1.0
2023-05-05,92.31,92.5,91.425,91.46,3619985,88.2827189313424,88.4644296517081,87.4363295233234,87.4698025507591,3785121.47558434,0.0,1.0
2023-05-08,92.35,92.49,92.085,92.49,1866543,88.3209738198404,88.4548659295836,88.067535183541,88.4548659295836,1951690.95849889,0.0,1.0
2023-05-09,91.96,92.15,91.75,91.81,1514836,87.9479886569846,88.1296993773503,87.7471504923699,87.804532825117,1583939.78858704,0.0,1.0
2023-05-10,92.19,92.47,91.44,92.36,6397039,88.1679542658483,88.4357384853346,87.4506751065101,88.330537541965,6688859.12484459,0.0,1.0
2023-05-11,91.96,91.99,91.43,91.84,3497519,87.9479886569846,87.9766798233581,87.4411113843856,87.8332239914905,3657068.82160126,0.0,1.0
2023-05-12,91.7,92.12,91.255,92.08,1265264,87.6993318817474,88.1010082109767,87.2737462472067,88.0627533224787,1322982.81310109,0.0,1.0
2023-05-15,92.33,92.38,91.7,91.94,2903862,88.3018463755914,88.349664986214,87.6993318817474,87.9288612127356,3036330.37659915,0.0,1.0
2023-05-16,91.59,92.14,91.58,91.97,3550091,87.5941309383778,88.1201356552258,87.5845672162532,87.9575523791091,3712039.05109515,0.0,1.0
2023-05-17,92.45,92.545,91.55,91.89,2749093,88.4166110410855,88.5074664012684,87.5558760498797,87.881042602113,2874501.12436338,0.0,1.0
2023-05-18,92.91,92.99,92.18,92.34,4237746,88.856542258813,88.933052035809,88.1583905437238,88.3114100977159,4431063.49685748,0.0,1.0
2023-05-19,92.97,93.29,92.74,93.14,1909584,88.91392459156,89.2199636995443,88.6939589826963,89.0765078676767,1996695.40283516,0.0,1.0
2023-05-22,93.11,93.38,92.88,93.1,1831362,89.0478167013031,89.3060371986649,88.8278510924394,89.0382529791786,1914905.07164231,0.0,1.0
2023-05-23,91.94,92.75,91.91,92.63,3813975,87.9288612127356,88.7035227048208,87.900170046362,88.5887580393267,3987960.91139653,0.0,1.0
2023-05-24,91.09,91.42,90.905,91.42,1917150,87.1159448321523,87.4315476622611,86.9390159728489,87.4315476622611,2004606.54862286,0.0,1.0
2023-05-25,91.46,91.72,91.07,91.59,1838175,87.4698025507591,87.7184593259964,87.0968173879033,87.5941309383778,1922028.86707603,0.0,1.0
2023-05-26,92.66,92.79,91.74,91.74,2216523,88.6174492057002,88.7417775933188,87.7375867702454,87.7375867702454,2317636.34612481,0.0,1.0
2023-05-30,92.28,92.915,92.0,92.87,4063526,88.2540277649689,88.8613241198752,87.9862435454826,88.8182873703149,4248895.92890449,0.0,1.0
2023-05-31,91.62,91.875,91.17,91.68,2274561,87.6228221047513,87.8666970189263,87.1924546091484,87.6802044374983,2378321.92360647,0.0,1.0
2023-06-01,92.71,92.905,91.64,91.77,5391909,88.6652678163228,88.8517603977507,87.6419495490003,87.7662779366189,5637877.10454503,0.0,1.0
2023-06-02,94.09,94.26,93.49,93.64,5408906,89.985061469505,90.1476447456217,89.4112381420345,89.5546939739021,5655649.47369035,0.0,1.0
2023-06-05,93.84,94.28,93.7103,94.12,4295297,89.7459684163923,90.1667721898707,89.6219269404374,90.0137526358785,4491239.85837316,0.0,1.0
2023-06-06,94.29,94.37,93.72,93.82,5433968,90.1763359119952,90.2528456889913,89.6312037508982,89.7268409721433,5681854.75200534,0.0,1.0
2023-06-07,92.84,93.58,92.755,93.34,8882851,89.7009366743968,90.4159161351794,89.6188106552529,90.1840309046553,9193704.29579236,0.952914,1.0
2023-06-08,93.51,93.61,92.84,92.95,3750461,90.3482829429432,90.4449017889949,89.7009366743968,89.8072174050537,3881707.50662166,0.0,1.0
2023-06-09,93.64,94.03,93.45,93.69,3250650,90.4738874428104,90.850700942412,90.2903116353122,90.5221968658362,3364405.73742793,0.0,1.0
2023-06-12,94.32,94.33,93.71,93.88,3086580,91.1308955959619,91.1405574805671,90.5415206350466,90.7057726733345,3194594.14610318,0.0,1.0
2023-06-13,95.05,95.205,94.72,94.9,4370137,91.8362131721394,91.9859723835195,91.5173709801687,91.6912849030618,4523068.92349102,0.0,1.0
2023-06-14,95.28,95.655,94.57,95.29,1349379,92.0584365180583,92.4207571907521,91.3724427110912,92.0680984026634,1396600.20290242,0.0,1.0
2023-06-15,96.36,96.56,95.16,95.24,2295711,93.1019200554166,93.29515774752,91.9424939027962,92.0197889796376,2376048.87018793,0.0,1.0
2023-06-16,96.08,96.81,96.0,96.81,2292303,92.8313872864719,93.5367048626492,92.7540922096305,93.5367048626492,2372521.60802401,0.0,1.0
2023-06-20,95.2,95.5,94.85,95.38,4809710,91.9811414412169,92.270997979372,91.642975480036,92.15505536411,4978024.67794579,0.0,1.0
2023-06-21,94.87,95.24,94.685,94.93,2768488,91.6622992492463,92.0197889796376,91.4835543840507,91.7202705568773,2865370.59086656,0.0,1.0
2023-06-22,94.89,94.9,94.4,94.52,1609734,91.6816230184566,91.6912849030618,91.2081906728033,91.3241332880654,1666066.26531088,0.0,1.0
2023-06-23,93.91,94.21,93.76,93.8,1995361,90.73475832715,91.0246148653051,90.5898300580725,90.6284775964931,2065188.19209694,0.0,1.0
2023-06-26,93.75,94.255,93.73,93.95,1824549,90.5801681734673,91.0680933460283,90.5608444042569,90.7734058655707,1888398.66605706,0.0,1.0
2023-06-27,94.74,94.82,93.88,94.07,2984856,91.5366947493791,91.6139898262204,90.7057726733345,90.8893484808327,3089310.33848497,0.0,1.0
2023-06-28,94.73,94.92,94.36,94.5,1317541,91.5270328647739,91.7106086722721,91.1695431343826,91.304809518855,1363648.03952949,0.0,1.0
2023-06-29,94.89,94.89,94.43,94.52,1937294,91.6816230184566,91.6816230184566,91.2371763266188,91.3241332880654,2005089.15099586,0.0,1.0
2023-06-30,95.94,96.09,95.59,95.66,2247755,92.6961209019995,92.841049171077,92.3579549408185,92.4255881330547,2326414.66117002,0.0,1.0
2023-07-03,96.17,96.22,95.97,96.02,1508912,92.9183442479184,92.9666536709442,92.725106555815,92.7734159788408,1561716.02297197,0.0,1.0
2023-07-05,95.7,95.85,95.525,95.68,3163478,92.4642356714754,92.6091639405529,92.2951526908849,92.4449119022651,3274183.17365051,0.0,1.0
2023-07-06,94.52,94.66,93.98,94.62,2127117,91.3241332880654,91.4593996725377,90.8023915193862,91.4207521341171,2201554.96253995,0.0,1.0
2023-07-07,94.71,95.42,94.44,94.48,949015,91.5077090955636,92.1937029025306,91.246838211224,91.2854857496447,982225.558243787,0.0,1.0
2023-07-10,94.95,94.9685,94.57,94.57,1066412,91.7395943260877,91.7574688126072,91.3724427110912,91.3724427110912,1103730.83883592,0.0,1.0
2023-07-11,95.7,95.77,95.015,95.26,725234,92.4642356714754,92.5318688637116,91.8023965760213,92.0391127488479,750613.394421979,0.0,1.0
2023-07-12,96.85,97.04,96.62,96.77,3326162,93.5753524010699,93.7589282085682,93.353129055151,93.4980573242286,3442560.26222902,0.0,1.0
2023-07-13,97.95,98.09,97.48,97.54,1997526,94.6381597076386,94.773426092111,94.1840511311956,94.2420224388267,2067428.95576622,0.0,1.0
2023-07-14,97.68,98.1,97.57,98.04,3898457,94.377288823299,94.7830879767161,94.2710080926421,94.7251166690851,4034882.59207115,0.0,1.0
2023-07-17,97.93,98.095,97.46,97.54,4090666,94.6188359384283,94.7782570344136,94.1647273619853,94.2420224388267,4233817.90112788,0.0,1.0
2023-07-18,98.48,98.57,97.75,97.85,3427430,95.1502395917126,95.2371965531591,94.4449220155352,94.5415408615869,3547372.11223374,0.0,1.0
2023-07-19,98.6,98.85,98.44,98.6,6198481,95.2661822069746,95.5077293221039,95.1115920532919,95.2661822069746,6415395.39468661,0.0,1.0
2023-07-20,97.94,98.53,97.79,98.39,6185601,94.6284978230334,95.1985490147385,94.4835695539559,95.0632826302661,6402064.66209526,0.0,1.0
2023-07-21,97.99,98.32,97.94,98.26,2109354,94.6768072460593,94.9956494380299,94.6284978230334,94.9376781303989,2183170.35050422,0.0,1.0
2023-07-24,98.34,98.5,97.96,98.1,3472438,95.0149732072402,95.169563360923,94.6478215922438,94.7830879767161,3593955.15668028,0.0,1.0
2023-07-25,98.66,98.87,98.38,98.39,4697394,95.3241535146057,95.5270530913142,95.0536207456609,95.0632826302661,4861778.20576178,0.0,1.0
2023-07-26,98.79,99.06,98.3,98.3,3511338,95.4497580144729,95.7106288988125,94.9763256688196,94.9763256688196,3634216.4530936,0.0,1.0
2023-07-27,98.17,99.53,97.985,99.53,3035902,94.8507211689523,96.1647374752554,94.6719763037567,96.1647374752554,3142142.6813311,0.0,1.0
2023-07-28,99.2,99.395,98.86,98.99,4202573,95.8458952832848,96.0343020330857,95.5173912067091,95.6429957065763,4349641.06045244,0.0,1.0
2023-07-31,99.39,99.51,99.15,99.3,2951888,96.0294710907831,96.1454137060451,95.797585860259,95.9425141293365,3055188.631026,0.0,1.0
2023-08-01,98.7,99.01,98.53,98.83,3209221,95.3628010530263,95.6623194757866,95.1985490147385,95.4884055528936,3321526.93925037,0.0,1.0
2023-08-02,97.07,97.83,96.92,97.76,5789053,93.7879138623837,94.5222170923766,93.6429855933061,94.4545839001404,5991639.55746523,0.0,1.0
2023-08-03,96.84,97.19,96.48,96.55,5379112,93.5656905164648,93.9038564776457,93.2178626706786,93.2854958629148,5567352.7679287,0.0,1.0
2023-08-04,96.64,97.79,96.525,97.21,2931091,93.3724528243614,94.4835695539559,93.2613411514019,93.923180246856,3033663.84486898,0.0,1.0
2023-08-07,97.29,97.325,96.74,97.08,1602666,94.0004753236974,94.0342919198155,93.4690716704131,93.7975757469888,1658750.9223019,0.0,1.0
2023-08-08,96.73,96.83,95.98,96.46,2672463,93.4594097858079,93.5560286318596,92.7347684404202,93.1985389014683,2765985.21842212,0.0,1.0
2023-08-09,96.32,96.899,96.14,96.89,1622295,93.0632725169959,93.6226956356353,92.8893585941029,93.6139999394906,1679066.83457175,0.0,1.0
2023-08-10,96.47,97.7,96.27,97.01,3729054,93.2082007860735,94.3966125925094,93.0149630939701,93.7299425547527,3859551.37365713,0.0,1.0
2023-08-11,96.11,96.385,95.795,95.92,912843,92.8603729402874,93.1260747669295,92.5560235752245,92.6767971327891,944787.727553235,0.0,1.0
2023-08-14,96.3,96.3,95.5,95.63,3810986,93.0439487477856,93.0439487477856,92.270997979372,92.3966024792392,3944350.56485857,0.0,1.0
2023-08-15,95.12,95.88,94.98,95.86,4823732,91.9038463643756,92.6381495943684,91.7685799799032,92.6188258251581,4992537.37456038,0.0,1.0
2023-08-16,94.39,95.27,94.37,94.89,1946572,91.1985287881981,92.0487746334531,91.1792050189878,91.6816230184566,2014691.83243861,0.0,1.0
2023-08-17,93.77,94.83,93.66,94.75,2662688,90.5994919426776,91.6236517108256,90.4932112120207,91.5463566339843,2755868.14458047,0.0,1.0
2023-08-18,93.73,93.94,93.02,93.05,2441366,90.5608444042569,90.7637439809655,89.8748505972899,89.9038362511054,2526801.03288926,0.0,1.0
2023-08-21,94.22,94.37,93.505,93.99,1641646,91.0342767499103,91.1792050189878,90.3434520006406,90.8120534039913,1699095.01829653,0.0,1.0
2023-08-22,94.01,94.66,93.91,94.66,1550848,90.8313771732017,91.4593996725377,90.73475832715,91.4593996725377,1605119.56349611,0.0,1.0
2023-08-23,95.12,95.26,94.31,94.35,3203103,91.9038463643756,92.0391127488479,91.1212337113568,91.1598812497775,3315194.84126947,0.0,1.0
2023-08-24,93.91,95.38,93.89,95.22,1937370,90.73475832715,92.15505536411,90.7154345579397,92.0004652104272,2005167.81059811,0.0,1.0
2023-08-25,94.48,94.77,93.4912,94.26,2030835,91.2854857496447,91.5656804031946,90.3301185998855,91.0729242883309,2101903.59644054,0.0,1.0
2023-08-28,95.21,95.335,94.89,95.02,2006879,91.9908033258221,92.1115768833867,91.6816230184566,91.8072275183238,2077109.26181644,0.0,1.0
2023-08-29,96.56,96.61,95.1,95.11,2711466,93.29515774752,93.3434671705458,91.8845225951652,91.8941844797704,2806353.11929637,0.0,1.0
2023-08-30,96.8,96.97,96.43,96.63,1707620,93.5270429780441,93.691295016332,93.1695532476528,93.3627909397562,1767377.76301561,0.0,1.0
2023-08-31,96.5,96.99,96.44,96.8,3860918,93.237186439889,93.7106187855423,93.179215132258,93.5270429780441,3996029.92353491,0.0,1.0
2023-09-01,96.77,97.39,96.5,97.24,2337806,93.4980573242286,94.0970941697491,93.237186439889,93.9521659006715,2419616.97487993,0.0,1.0
2023-09-05,96.21,96.63,96.21,96.59,2095098,92.956991786339,93.3627909397562,92.956991786339,93.3241434013355,2168415.4651143,0.0,1.0
2023-09-06,95.65,96.15,95.24,96.07,1371351,92.4159262484496,92.899020478708,92.0197889796376,92.8217254018667,1419341.10790996,0.0,1.0
2023-09-07,95.29,95.41,94.895,95.07,1748737,92.0680984026634,92.1840410179255,91.6864539607592,91.8555369413497,1809933.64282605,0.0,1.0
2023-09-08,95.33,95.65,95.19,95.32,1110406,92.1067459410841,92.4159262484496,91.9714795566117,92.0970840564789,1149264.39858933,0.0,1.0
2023-09-11,96.15,96.17,95.78,96.08,1015789,92.899020478708,92.9183442479184,92.5415307483168,92.8313872864719,1051336.29877599,0.0,1.0
2023-09-12,95.69,96.17,95.65,95.77,1073680,92.4545737868702,92.9183442479184,92.4159262484496,92.5318688637116,1111253.18079818,0.0,1.0
2023-09-13,95.72,95.96,95.47,95.7,2860191,92.4835594406857,92.7154446712098,92.2420123255565,92.4642356714754,2960282.71593058,0.0,1.0
2023-09-14,96.6,96.7301,96.08,96.35,1336332,93.3338052859407,93.4595064046539,92.8313872864719,93.0922581708114,1383096.62618508,0.0,1.0
2023-09-15,95.82,96.51,95.72,96.47,4235389,92.5801782867374,93.2468483244942,92.4835594406857,93.2082007860735,4383605.44870692,0.0,1.0
2023-09-18,95.72,95.92,95.475,95.6,616025,92.4835594406857,92.6767971327891,92.2468432678591,92.3676168254237,637582.650977202,0.0,1.0
2023-09-19,95.51,95.715,95.0615,95.57,1716587,92.2806598639772,92.4787284983831,91.8473243394353,92.3386311716082,1776658.561086,0.0,1.0
2023-09-20,94.89,96.02,94.85,95.82,1121261,91.6816230184566,92.7734159788408,91.642975480036,92.5801782867374,1160499.2667787,0.0,1.0
2023-09-21,93.32,94.15,93.25,94.06,2613577,90.164707135445,90.9666435576741,90.0970739432088,90.8796865962275,2705038.51660735,0.0,1.0
2023-09-22,93.26,93.965,93.21,93.71,1521337,90.106735827814,90.7878986924784,90.0584264047881,90.5415206350466,1574575.83294461,0.0,1.0
2023-09-25,93.38,93.39,92.75,92.81,1647070,90.222678443076,90.2323403276812,89.6139797129503,89.6719510205813,1704708.82990953,0.0,1.0
2023-09-26,92.02,92.88,91.9,92.7,4868152,88.9086621367729,89.7395842128175,88.7927195215109,89.5656702899244,5038511.84208427,0.0,1.0
2023-09-27,92.06,92.46,91.32,92.38,2563119,88.9473096751936,89.3337850594004,88.232330214411,89.256489982559,2652814.75068387,0.0,1.0
2023-09-28,92.63,92.94,91.82,91.99,2619047,89.4980370976883,89.7975555204485,88.7154244446695,88.8796764829574,2710699.9379796,0.0,1.0
2023-09-29,92.37,93.45,92.16,93.45,2475984,89.2468280979538,90.2903116353122,89.0439285212453,90.2903116353122,2562630.48171281,0.0,1.0
2023-10-02,91.96,92.29,91.49,92.15,1748725,88.8506908291419,89.1695330211125,88.3965822526989,89.0342666366401,1809921.22288885,0.0,1.0
2023-10-03,90.73,91.64,90.44,91.36,1968848,87.662279022706,88.5415105217764,87.3820843691561,88.2709777528317,2037747.37585514,0.0,1.0
2023-10-04,91.12,91.26,90.35,90.8,1850912,88.0390925223076,88.17435890678,87.2951274077095,87.7299122149422,1915684.23308391,0.0,1.0
2023-10-05,91.35,91.5,90.69,91.25,8876292,88.2613158682265,88.4062441373041,87.6236314842853,88.1646970221748,9186915.76511948,0.0,1.0
2023-10-06,92.48,92.76,90.635,90.99,5040275,89.3531088286107,89.6236415975555,87.5704911189569,87.9134880224404,5216658.24626292,0.0,1.0
2023-10-09,92.81,92.92,91.78,91.85,3179680,89.6719510205813,89.7782317512382,88.6767769062488,88.744410098485,3290952.15885587,0.0,1.0
2023-10-10,93.59,94.06,93.13,93.24,4807317,90.4255780197846,90.8796865962275,89.9811313279467,90.0874120586036,4975547.93546977,0.0,1.0
2023-10-11,94.02,94.11,93.41,93.99,1612835,90.8410390578069,90.9279960192534,90.2516640968915,90.8120534039913,1669275.78408151,0.0,1.0
2023-10-12,93.3,94.12,92.84,94.12,2831785,90.1453833662346,90.9376579038586,89.7009366743968,90.9376579038586,2930882.65459596,0.0,1.0
2023-10-13,92.77,93.69,92.42,93.46,5099371,89.6333034821606,90.5221968658362,89.2951375209797,90.2999735199173,5277822.29697863,0.0,1.0
2023-10-16,93.62,93.78,93.03,93.09,4269576,90.4545636736001,90.6091538272828,89.884512481895,89.9424837895261,4418988.81478614,0.0,1.0
2023-10-17,93.66,94.085,92.88,92.9,5424181,90.4932112120207,90.9038413077405,89.7395842128175,89.7589079820278,5613998.94705599,0.0,1.0
2023-10-18,92.32,93.26,92.1,93.15,5959252,89.198518674928,90.106735827814,88.9859572136142,90.0004550971571,6167794.63171331,0.0,1.0
2023-10-19,91.49,92.69,91.335,92.25,2798534,88.3965822526989,89.5560084053193,88.2468230413187,89.1308854826918,2896468.04361809,0.0,1.0
2023-10-20,90.4,91.39,90.39,91.28,3276989,87.3434368307354,88.2999634066472,87.3337749461302,88.1936826759903,3391666.46458038,0.0,1.0
2023-10-23,90.33,91.0316,89.665,89.99,3015157,87.2758036384992,87.9536814623979,86.6332883122554,86.9472995619234,3120671.71490194,0.0,1.0
2023-10-24,90.99,91.2,90.45,90.71,1578343,87.9134880224404,88.116387599149,87.3917462537612,87.6429552534956,1633576.74459853,0.0,1.0
2023-10-25,89.83,90.61,89.715,90.61,2571206,86.7927094082407,87.5463364074439,86.6815977352812,87.5463364074439,2661184.75335983,0.0,1.0
2023-10-26,88.91,89.72,88.69,89.52,2376551,85.9038160245651,86.6864286775838,85.6912545632513,86.4931909854804,2459717.84710445,0.0,1.0
2023-10-27,88.59,89.465,88.335,89.42,2660060,85.5946357171996,86.440050620152,85.3482576597678,86.3965721394287,2753148.17833435,0.0,1.0
2023-10-30,89.62,89.81,89.04,89.35,2524862,86.5898098315321,86.7733856390304,86.0294205244323,86.3289389471925,2613218.95590536,0.0,1.0
2023-10-31,90.02,90.057,89.3,89.77,3220045,86.9762852157389,87.0120341887781,86.2806295241667,86.7347381006097,3332729.72260198,0.0,1.0
2023-11-01,90.92,91.045,90.09,90.23,6827893,87.8458548302042,87.9666283877688,87.0439184079751,87.1791847924475,7066833.52060172,0.0,1.0
2023-11-02,92.72,92.765,91.98,92.07,2577539,89.5849940591348,89.6284725398581,88.8700145983522,88.9569715597987,2667739.37521549,0.0,1.0
2023-11-03,93.79,94.07,93.4,93.4,3144090,90.618815711888,90.8893484808327,90.2420022122863,90.2420022122863,3254116.69511937,0.0,1.0
2023-11-06,93.87,94.07,93.51,93.99,2623399,90.6961107887293,90.8893484808327,90.3482829429432,90.8120534039913,2715204.23520302,0.0,1.0
2023-11-07,93.82,93.97,93.34,93.62,3239654,90.6478013657035,90.792729634781,90.1840309046553,90.4545636736001,3353024.93497649,0.0,1.0
2023-11-08,93.8,94.055,93.37,93.86,2046608,90.6284775964931,90.874855653925,90.2130165584708,90.6864489041241,2118228.56889111,0.0,1.0
2023-11-09,93.24,94.22,93.17,94.14,12563897,90.0874120586036,91.0342767499103,90.0197788663674,90.9569816730689,13003567.6407037,0.0,1.0
2023-11-10,94.31,94.36,93.09,93.48,2003706,91.1212337113568,91.1695431343826,89.9424837895261,90.3192972891277,2073825.22342263,0.0,1.0
2023-11-13,94.33,94.55,93.855,93.96,3010976,91.1405574805671,91.3531189418809,90.6816179618216,90.7830677501758,3116344.40178358,0.0,1.0
2023-11-14,96.39,96.62,95.57,95.76,3893186,93.1309057092321,93.353129055151,92.3386311716082,92.5222069791064,4029427.1346574,0.0,1.0
2023-11-15,96.59,97.02,96.45,96.7,4183695,93.3241434013355,93.7396044393578,93.1888770168631,93.4304241319924,4330102.42925216,0.0,1.0
2023-11-16,96.52,96.67,96.11,96.37,2122612,93.2565102090993,93.4014384781769,92.8603729402874,93.1115819400218,2196892.31111728,0.0,1.0
2023-11-17,96.95,97.035,96.61,96.81,4134893,93.6719712471216,93.7540972662656,93.3434671705458,93.5367048626492,4279592.61466186,0.0,1.0
2023-11-20,97.63,97.815,96.89,96.89,3102186,94.3289794002732,94.5077242654688,93.6139999394906,93.6139999394906,3210746.27442776,0.0,1.0
2023-11-21,97.37,97.53,97.21,97.53,3352339,94.0777704005388,94.2323605542215,93.923180246856,94.2323605542215,3469653.32022931,0.0,1.0
2023-11-22,97.64,97.83,97.315,97.61,3275552,94.3386412848783,94.5222170923766,94.0246300352103,94.3096556310628,3390179.17710105,0.0,1.0
2023-11-24,97.88,97.895,97.65,97.72,774507,94.5705265154024,94.5850193423102,94.3483031694835,94.4159363617197,801610.691547258,0.0,1.0
2023-11-27,97.62,97.78,97.53,97.71,8016585,94.319317515668,94.4739076693507,94.2323605542215,94.4062744771145,8297123.51947416,0.0,1.0
2023-11-28,97.78,98.03,97.42,97.59,6387594,94.4739076693507,94.71545478448,94.1260798235646,94.2903318618525,6611126.35994654,0.0,1.0
2023-11-29,97.77,98.325,97.7,98.15,4086800,94.4642457847455,95.0004803803325,94.3966125925094,94.831397399742,4229816.61136095,0.0,1.0
2023-11-30,98.02,98.115,97.58,97.89,3946785,94.7057928998748,94.7975808036239,94.2806699772473,94.5801884000076,4084901.81914217,0.0,1.0
2023-12-01,98.75,98.85,97.775,97.83,5299541,95.4111104760522,95.5077293221039,94.4690767270481,94.5222170923766,5484997.19937075,0.0,1.0
2023-12-04,98.14,98.305,97.735,97.93,3605453,94.8217355151368,94.9811566111221,94.4304291886275,94.6188359384283,3731624.9855342,0.0,1.0
2023-12-05,97.95,98.175,97.66,97.8,2374777,94.6381597076386,94.8555521112549,94.3579650540887,94.4932314385611,2457881.76638884,0.0,1.0
2023-12-06,97.76,98.6,97.7,98.6,3211028,94.4545839001404,95.2661822069746,94.3966125925094,95.2661822069746,3323397.17479326,0.0,1.0
2023-12-07,98.39,98.51,97.92,98.14,2923178,95.0632826302661,95.1792252455281,94.6091740538231,94.8217355151368,3025473.93128239,0.0,1.0
2023-12-08,98.71,98.82,98.13,98.13,2459771,95.3724629376315,95.4787436682884,94.8120736305317,94.8120736305317,2545850.11156502,0.0,1.0
2023-12-11,99.06,99.12,98.47,98.53,4661251,95.7106288988125,95.7686002064435,95.1405777071074,95.1985490147385,4824370.38991945,0.0,1.0
2023-12-12,99.38,99.41,98.69,98.95,3356179,96.0198092061779,96.0487948599934,95.3531391684212,95.6043481681556,3473627.70013232,0.0,1.0
2023-12-13,100.75,100.8,99.175,99.47,6968941,97.3434873970862,97.391796820112,95.8217405717719,96.1067661676244,7212817.4624142,0.0,1.0
2023-12-14,101.4,101.689,100.89,101.33,3648603,97.9715098964222,98.2507383615116,97.4787537815585,97.903876704186,3776285.00970475,0.0,1.0
2023-12-15,100.97,101.4,100.89,101.25,2759192,97.5560488583999,97.9715098964222,97.4787537815585,97.8265816273447,2855749.27951802,0.0,1.0
2023-12-18,101.42,101.56,101.16,101.34,2490305,97.9908336656326,98.1261000501049,97.7396246658981,97.9135385887912,2577452.64176256,0.0,1.0
2023-12-19,102.15,102.17,101.67,101.74,8802608,98.6961512418099,98.7154750110203,98.2323807807618,98.300013972998,9110653.21075139,0.0,1.0
2023-12-20,99.78,101.345,99.76,101.03,8277208,97.3361260072055,98.8627950511149,97.3166158596795,98.5555102275804,8485028.61290022,0.962381,1.0
2023-12-21,101.03,101.07,100.265,100.6,4268546,98.5555102275804,98.5945305226324,97.809247084711,98.1360420557714,4375718.83483909,0.0,1.0
2023-12-22,101.18,101.469,100.795,101.15,3519997,98.7018363340254,98.9837579657761,98.3262659941499,98.6725711127364,3608375.58538132,0.0,1.0
2023-12-26,101.67,101.84,101.3,101.4,3021323,99.1798349484123,99.3456712023833,98.8188972191814,98.9164479568114,3097181.0909927,0.0,1.0
2023-12-27,101.96,102.025,101.6,101.72,3905952,99.4627320875393,99.5261400669988,99.1115494320713,99.2286103172273,4004020.97912906,0.0,1.0
2023-12-28,101.96,102.28,101.905,102.13,3909054,99.4627320875393,99.7748944479553,99.4090791818428,99.6285683415103,4007200.8628238,0.0,1.0
2023-12-29,101.77,102.145,101.48,101.97,3341473,99.2773856860423,99.6432009521548,98.9944885469154,99.4724871613023,3425369.28082918,0.0,1.0
2024-01-02,100.9,101.23,100.59,101.01,4067052,98.4286942686614,98.7506117028404,98.1262869820084,98.5360000800544,4169165.80931071,0.0,1.0
2024-01-03,100.1,100.54,99.935,100.27,3666781,97.6482883676215,98.0775116131934,97.487329650532,97.8141246215925,3758844.97553268,0.0,1.0
2024-01-04,99.99,100.62,99.92,99.98,2676971,97.5409825562285,98.1555522032974,97.4726970398875,97.5312274824655,2744183.24764874,0.0,1.0
2024-01-05,100.08,100.725,99.855,99.97,3524066,97.6287782200955,98.2579804778089,97.409289060428,97.5214724087025,3612546.74810018,0.0,1.0
2024-01-08,101.28,101.29,100.08,100.11,7516590,98.7993870716554,98.8091421454184,97.6287782200955,97.6580434413845,7705313.34013108,0.0,1.0
2024-01-09,100.82,101.025,100.405,100.48,4043618,98.3506536785574,98.5506326906989,97.9458181173929,98.0189811706154,4145143.4384201,0.0,1.0
2024-01-10,101.29,101.435,100.83,100.92,7878564,98.8091421454184,98.9505907149819,98.3604087523204,98.4482044161874,8076375.62914519,0.0,1.0
2024-01-11,101.24,101.63,100.405,101.47,5915959,98.7603667766034,99.1408146533603,97.9458181173929,98.9847334731523,6064494.37875,0.0,1.0
2024-01-12,101.45,101.965,101.265,101.72,3336076,98.9652233256264,99.4676096244208,98.7847544610109,99.2286103172273,3419836.77525196,0.0,1.0
2024-01-16,100.56,100.98,100.225,100.79,5238506,98.0970217607194,98.5067348587654,97.7702267896589,98.3213884572684,5370032.17737787,0.0,1.0
2024-01-17,99.79,99.83,99.26,99.59,13827175,97.3458810809685,97.3849013760205,96.8288621715296,97.1507796057085,14174341.8204035,0.0,1.0
2024-01-18,100.66,100.72,99.89,100.15,5332170,98.1945724983494,98.2531029409274,97.4434318185985,97.6970637364365,5466047.85319496,0.0,1.0
2024-01-19,101.67,101.69,100.56,100.81,3887683,99.1798349484123,99.1993450959383,98.0970217607194,98.3408986047944,3985293.28885849,0.0,1.0
2024-01-22,101.83,102.15,101.68,101.87,17480878,99.3359161286203,99.6480784890363,99.1895900221753,99.3749364236723,17919780.4390826,0.0,1.0
2024-01-23,102.04,102.065,101.59,101.82,12402428,99.5407726776433,99.5651603620508,99.1017943583084,99.3261610548573,12713822.8795791,0.0,1.0
2024-01-24,102.38,103.065,102.32,102.95,5784363,99.8724451855853,100.540667738351,99.8139147430073,100.428484390076,5929594.32243352,0.0,1.0
2024-01-25,102.79,102.8,102.3,102.76,4227717,100.272403209868,100.282158283631,99.7944045954813,100.243137988579,4333864.71769765,0.0,1.0
2024-01-26,102.88,103.13,102.7,102.9,4609914,100.360198873735,100.60407571781,100.184607546001,100.379709021261,4725657.75718206,0.0,1.0
2024-01-29,103.56,103.61,102.765,102.9,5161172,101.023543889619,101.072319258434,100.248015525461,100.379709021261,5290756.50824524,0.0,1.0
2024-01-30,103.39,103.5,103.16,103.3,2354422,100.857707635648,100.965013447041,100.633340939099,100.769911971781,2413535.82474209,0.0,1.0
2024-01-31,102.05,103.31,102.03,103.1,7040962,99.5505277514063,100.779667045544,99.5310176038803,100.574810496521,7217743.47489433,0.0,1.0
2024-02-01,103.32,103.32,102.24,102.39,11843651,100.789422119307,100.789422119307,99.7358741529033,99.8822002593483,12141016.3446665,0.0,1.0
2024-02-02,103.74,103.985,102.97,103.12,5939774,101.199135217353,101.438134524547,100.447994537602,100.594320644047,6088907.31562634,0.0,1.0
2024-02-05,103.34,103.62,102.82,103.47,3258377,100.808932266833,101.082074332197,100.301668431157,100.935748225752,3340186.94185479,0.0,1.0
2024-02-06,103.94,103.94,103.49,103.63,5034244,101.394236692613,101.394236692613,100.955258373278,101.09182940596,5160641.65408448,0.0,1.0
2024-02-07,104.47,104.56,104.06,104.12,2348402,101.911255602052,101.999051265919,101.511297577769,101.569828020347,2407364.67714622,0.0,1.0
2024-02-08,104.45,104.51,104.21,104.43,4335441,101.891745454526,101.950275897104,101.657623684214,101.872235307,4444293.40600608,0.0,1.0
2024-02-09,105.01,105.065,104.5,104.58,3663846,102.438029585254,102.491682490951,101.940520823341,102.018561413445,3755836.2848028,0.0,1.0
2024-02-12,105.14,105.56,104.95,104.95,3071677,102.564845544173,102.974558642219,102.379499142676,102.379499142676,3148799.35777711,0.0,1.0
2024-02-13,103.47,103.93,102.895,103.69,3387225,100.935748225752,101.38448161885,100.37483148438,101.150359848538,3472270.00255775,0.0,1.0
2024-02-14,104.61,104.68,103.84,104.16,2691586,102.047826634734,102.116112151075,101.296685954983,101.608848315399,2759165.19484368,0.0,1.0
2024-02-15,105.45,105.47,104.81,104.84,3224900,102.867252830826,102.886762978352,102.242928109994,102.272193331283,3305869.41559786,0.0,1.0
2024-02-16,105.19,105.76,104.96,105.47,2704634,102.613620912988,103.169660117479,102.389254216439,102.886762978352,2772540.79847006,0.0,1.0
2024-02-20,104.89,105.25,104.475,105.16,3328519,102.320968700098,102.672151355566,101.916133138934,102.584355691699,3412090.03731476,0.0,1.0
2024-02-21,104.92,104.94,104.29,104.65,4078001,102.350233921387,102.369744068913,101.735664274318,102.086846929786,4180389.71213913,0.0,1.0
2024-02-22,106.725,106.875,106.03,106.08,4529881,104.111024735608,104.257350842053,103.43304710908,103.481822477895,4643615.32270703,0.0,1.0
2024-02-23,106.77,107.11,106.59,106.95,1867908,104.154922567542,104.486595075484,103.979331239808,104.330513895276,1914806.63845408,0.0,1.0
2024-02-26,106.48,106.86,106.4,106.76,2002277,103.872025428415,104.242718231409,103.793984838311,104.145167493779,2052549.31807344,0.0,1.0
2024-02-27,106.69,106.715,106.35,106.53,5568270,104.076881977438,104.101269661845,103.745209469496,103.92080079723,5708075.75143139,0.0,1.0
2024-02-28,106.24,106.39,106.085,106.21,4609128,103.637903658103,103.784229764548,103.486700014776,103.608638436814,4724852.02262883,0.0,1.0
2024-02-29,106.65,106.85,106.1,106.73,4878171,104.037861682386,104.232963157646,103.501332625421,104.11590227249,5000650.03967764,0.0,1.0
2024-03-01,107.68,107.75,106.74,106.92,3603706,105.042634279975,105.110919796316,104.125657346253,104.301248673987,3694186.31529861,0.0,1.0
2024-03-04,107.52,107.825,107.44,107.53,3548222,104.886553099767,105.184082849538,104.808512509663,104.89630817353,3637309.24665926,0.0,1.0
2024-03-05,106.65,107.37,106.24,107.2,3913622,104.037861682386,104.740226993322,103.637903658103,104.574390739351,4011883.55422212,0.0,1.0
2024-03-06,107.48,107.905,107.23,107.64,2515407,104.847532804715,105.262123439642,104.60365596064,105.003613984923,2578562.76755272,0.0,1.0
2024-03-07,108.6,108.75,107.99,108.14,2188002,105.940101066171,106.086427172616,105.345041566628,105.491367673073,2242937.42226641,0.0,1.0
2024-03-08,108.07,109.22,107.9,108.82,3063138,105.423082156732,106.544915639477,105.257245902761,106.154712688957,3140045.96420217,0.0,1.0
2024-03-11,107.85,107.96,107.35,107.7,1491753,105.208470533946,105.315776345339,104.720716845796,105.062144427501,1529207.29893217,0.0,1.0
2024-03-12,108.94,109.0,107.77,108.31,2195748,106.271773574113,106.330304016691,105.130429943842,105.657203927044,2250877.9055351,0.0,1.0
2024-03-13,108.8,109.06,108.56,108.88,2082753,106.135202541431,106.388834459269,105.901080771119,106.213243131535,2135045.87520378,0.0,1.0
2024-03-14,108.37,108.95,107.8,108.95,3938850,105.715734369622,106.281528647876,105.159695165131,106.281528647876,4037744.96810059,0.0,1.0
2024-03-15,107.82,108.2,107.55,107.97,2241037,105.179205312657,105.549898115651,104.915818321056,105.325531419102,2297304.00245687,0.0,1.0
2024-03-18,108.26,108.66,108.19,108.54,1913207,105.608428558229,105.998631508749,105.540143041888,105.881570623593,1961242.98645159,0.0,1.0
2024-03-19,108.64,108.725,107.84,108.07,3857978,105.979121361223,106.062039488208,105.198715460183,105.423082156732,3954842.46837092,0.0,1.0
2024-03-20,109.74,109.78,108.57,108.68,2954145,107.052179475153,107.091199770205,105.910835844882,106.018141656275,3028316.41438225,0.0,1.0
2024-03-21,109.98,110.37,109.94,110.26,4229439,107.286301245465,107.666749122222,107.247280950413,107.559443310829,4335629.95294017,0.0,1.0
2024-03-22,109.72,109.97,109.64,109.9,1712019,107.032669327627,107.276546171702,106.954628737523,107.208260655361,1755003.64384087,0.0,1.0
2024-03-25,109.5,109.73,109.43,109.445,871625,106.818057704841,107.04242440139,106.7497721885,106.764404799144,893509.389243225,0.0,1.0
2024-03-26,109.35,109.89,109.33,109.81,1940302,106.671731598396,107.198505581598,106.65222145087,107.120464991494,1989018.27617084,0.0,1.0
2024-03-27,110.15,110.15,109.5,109.86,1268460,107.452137499436,107.452137499436,106.818057704841,107.169240360309,1300307.95339677,0.0,1.0
2024-03-28,110.13,110.345,110.06,110.1,986253,107.43262735191,107.642361437814,107.364341835569,107.403362130621,1011015.42024299,0.0,1.0
2024-04-01,109.87,110.38,109.63,110.24,1840445,107.178995434072,107.676504195985,106.94487366376,107.539933163303,1886654.10914756,0.0,1.0
2024-04-02,109.22,109.26,108.87,109.05,1836440,106.544915639477,106.583935934529,106.203488057772,106.379079385506,1882548.55331344,0.0,1.0
2024-04-03,109.48,109.755,109.02,109.04,2453253,106.798547557315,107.066812085797,106.349814164217,106.369324311743,2514848.23139436,0.0,1.0
2024-04-04,108.38,110.45,108.31,110.45,2584231,105.725489443385,107.744789712326,105.657203927044,107.744789712326,2649114.77123007,0.0,1.0
2024-04-05,109.23,109.57,108.4,108.55,4303910,106.55467071324,106.886343221182,105.744999590911,105.891325697356,4411970.73908826,0.0,1.0
2024-04-08,109.46,109.69,109.32,109.54,1896114,106.779037409789,107.003404106338,106.642466377107,106.857077999893,1943720.82268811,0.0,1.0
2024-04-09,109.62,109.97,108.77,109.93,1983555,106.935118589997,107.276546171702,106.105937320142,107.23752587665,2033357.25407181,0.0,1.0
2024-04-10,108.37,108.8,107.94,108.28,7321588,105.715734369622,106.135202541431,105.296266197813,105.627938705755,7505415.3129735,0.0,1.0
2024-04-11,109.01,109.24,107.9,108.7,1702100,106.340059090454,106.564425787003,105.257245902761,106.037651803801,1744835.60181373,0.0,1.0
2024-04-12,107.33,108.41,107.03,108.09,3319529,104.70120669827,105.754754664674,104.40855448538,105.442592304258,3402874.32022392,0.0,1.0
2024-04-15,106.29,108.29,106.08,108.26,5107734,103.686679026918,105.637693779518,103.481822477895,105.608428558229,5235976.80970241,0.0,1.0
2024-04-16,105.73,106.29,105.425,105.91,2512394,103.14039489619,103.686679026918,102.842865146419,103.315986223924,2575474.11843207,0.0,1.0
2024-04-17,105.34,106.31,104.99,106.28,2289840,102.759947019433,103.706189174444,102.418519437728,103.676923953155,2347332.3273939,0.0,1.0
2024-04-18,105.19,106.04,104.985,105.52,1116597,102.613620912988,103.442802182843,102.413641900847,102.935538347167,1144632.04187675,0.0,1.0
2024-04-19,104.54,105.39,104.29,105.08,4029641,101.979541118393,102.808722388248,101.735664274318,102.506315101595,4130815.50985742,0.0,1.0
2024-04-22,105.6,106.055,104.775,105.05,2442694,103.013578937271,103.457434793487,102.208785351824,102.477049880306,2504024.12051983,0.0,1.0
2024-04-23,106.78,106.8977,105.9,105.94,2936805,104.164677641305,104.279494859495,103.306231150161,103.345251445213,3010541.04904799,0.0,1.0
2024-04-24,106.72,107.13,106.27,107.05,2191910,104.106147198727,104.50610522301,103.667168879392,104.428064632906,2246943.54266585,0.0,1.0
2024-04-25,106.39,106.55,105.11,105.38,2621168,103.784229764548,103.940310944756,102.535580322884,102.798967314485,2686979.16969326,0.0,1.0
2024-04-26,107.38,107.61,106.92,107.03,2381320,104.749982067085,104.974348763634,104.301248673987,104.40855448538,2441109.16826924,0.0,1.0
2024-04-29,107.85,107.93,107.365,107.74,1799754,105.208470533946,105.28651112405,104.73534945644,105.101164722553,1844941.45685134,0.0,1.0
2024-04-30,106.22,107.66,106.215,107.45,2360985,103.618393510577,105.023124132449,103.613515973695,104.818267583426,2420263.60575066,0.0,1.0
2024-05-01,105.94,107.46,105.8,106.22,2208160,103.345251445213,104.828022657189,103.208680412531,103.618393510577,2263601.54074438,0.0,1.0
2024-05-02,107.26,107.42,106.09,106.96,2099809,104.632921181929,104.789002362137,103.491577551658,104.340268969039,2152530.10998701,0.0,1.0
2024-05-03,108.43,108.66,107.85,108.39,3358947,105.7742648122,105.998631508749,105.208470533946,105.735244517148,3443282.01057836,0.0,1.0
2024-05-06,109.41,109.41,108.85,108.93,1740480,106.730262040974,106.730262040974,106.183977910246,106.26201850035,1784179.23050629,0.0,1.0
2024-05-07,109.44,109.7,109.3,109.56,2223978,106.759527262263,107.013159180101,106.622956229581,106.876588147419,2279816.69235092,0.0,1.0
2024-05-08,109.38,109.45,108.9,108.9,564071,106.700996819685,106.769282336026,106.232753279061,106.232753279061,578233.454409654,0.0,1.0
2024-05-09,110.04,110.045,109.315,109.45,925432,107.344831688043,107.349709224924,106.637588840225,106.769282336026,948667.352480867,0.0,1.0
2024-05-10,110.18,110.57,110.01,110.47,856062,107.481402720725,107.861850597482,107.315566466754,107.764299859852,877555.640068072,0.0,1.0
2024-05-13,110.25,110.59,110.08,110.59,787874,107.549688237066,107.881360745008,107.383851983095,107.881360745008,807655.60480782,0.0,1.0
2024-05-14,110.86,110.92,110.345,110.37,1106899,108.144747736609,108.203278179187,107.642361437814,107.666749122222,1134690.54862347,0.0,1.0
2024-05-15,112.13,112.18,111.215,111.36,2645134,109.383642104509,109.432417473324,108.491052855195,108.632501424759,2711546.89781329,0.0,1.0
2024-05-16,111.9,112.36,111.87,112.18,2796872,109.15927540796,109.608008801058,109.130010186671,109.432417473324,2867094.67088656,0.0,1.0
2024-05-17,112.16,112.17,111.81,111.9,1785055,109.412907325798,109.422662399561,109.071479744093,109.15927540796,1829873.40062019,0.0,1.0
2024-05-20,112.23,112.49,112.075,112.18,3488585,109.481192842139,109.734824759977,109.329989198813,109.432417473324,3576174.90626485,0.0,1.0
2024-05-21,112.25,112.27,111.89,111.92,1540773,109.500702989665,109.520213137191,109.149520334197,109.178785555486,1579458.07221278,0.0,1.0
2024-05-22,111.72,112.07,111.32,112.0,2050953,108.983684080226,109.325111661931,108.593481129707,109.25682614559,2102447.45434857,0.0,1.0
2024-05-23,110.98,112.49,110.735,112.49,1731889,108.261808621765,109.734824759977,108.022809314571,109.734824759977,1775372.53133751,0.0,1.0
2024-05-24,111.7,111.86,111.24,111.37,927642,108.9641739327,109.120255112908,108.515440539603,108.642256498522,950932.840219555,0.0,1.0
2024-05-28,111.73,112.01,111.24,111.98,2290789,108.993439153989,109.266581219353,108.515440539603,109.237315998064,2348305.1544817,0.0,1.0
2024-05-29,110.6,110.8225,110.505,110.67,5467507,107.891115818771,108.108166209997,107.798442618022,107.959401335112,5604782.83694599,0.0,1.0
2024-05-30,110.32,110.77,110.075,110.52,4292334,107.617973753407,108.056952072742,107.378974446213,107.813075228667,4400104.0938109,0.0,1.0
2024-05-31,111.08,111.1,109.57,110.49,1879719,108.359359359395,108.378869506921,106.886343221182,107.783810007378,1926914.18401134,0.0,1.0
2024-06-03,111.3,111.655,110.43,111.58,3648697,108.573970982181,108.920276100767,107.7252795648,108.847113047544,3740306.93016329,0.0,1.0
2024-06-04,111.15,111.275,110.495,110.91,1941373,108.427644875736,108.549583297773,107.788687544259,108.193523105424,1990116.16638266,0.0,1.0
2024-06-05,112.43,112.43,111.34,111.82,2322796,109.676294317399,109.676294317399,108.612991277233,109.081234817856,2381115.77260476,0.0,1.0
2024-06-06,112.54,112.76,112.19,112.76,2458019,109.783600128792,109.998211751578,109.442172547087,109.998211751578,2519733.89409236,0.0,1.0
2024-06-07,111.98,112.55,111.9,112.41,2217558,109.237315998064,109.793355202555,109.15927540796,109.656784169873,2273235.50172545,0.0,1.0
2024-06-10,112.31,112.4001,111.605,111.82,8037889,109.559233432243,109.647126646848,108.871500731952,109.081234817856,8239700.89338292,0.0,1.0
2024-06-11,111.15,111.18,110.32,111.05,8451844,109.340135451034,109.369646958578,108.523650408979,109.24176375922,8591744.07206312,0.935401,1.0
2024-06-12,112.22,112.795,111.98,112.41,3698112,110.392712553441,110.958349781371,110.156620493088,110.579618767888,3759325.40328781,0.0,1.0
2024-06-13,111.87,112.335,111.38,112.29,4186683,110.048411632093,110.505839999027,109.566390342206,110.461572737711,4255983.52819308,0.0,1.0
2024-06-14,111.66,111.66,111.055,111.29,1931479,109.841831079284,109.841831079284,109.246682343811,109.477855819573,1963450.01736479,0.0,1.0
2024-06-17,112.37,112.57,111.39,111.49,999342,110.540270091162,110.73701347479,109.576227511387,109.674599203201,1015883.71773825,0.0,1.0
2024-06-18,112.83,112.83,112.37,112.37,2895064,110.992779873506,110.992779873506,110.540270091162,110.540270091162,2942984.86345031,0.0,1.0
2024-06-20,112.6,113.08,112.21,112.98,3286066,110.766524982334,111.23870910304,110.38287538426,111.140337411226,3340458.96681342,0.0,1.0
2024-06-21,112.15,112.42,111.93,112.28,1707905,110.323852369172,110.589455937069,110.107434647181,110.45173556853,1736175.2842808,0.0,1.0
2024-06-24,112.25,113.06,112.25,112.27,3223346,110.422224060986,111.219034764677,110.422224060986,110.441898399348,3276700.78715465,0.0,1.0
2024-06-25,112.59,112.66,112.16,112.36,3248579,110.756687813153,110.825547997422,110.333689538353,110.530432921981,3302351.45914651,0.0,1.0
2024-06-26,112.46,112.58,112.045,112.2,2970100,110.628804613795,110.746850643971,110.220562092767,110.373038215079,3019262.90504588,0.0,1.0
2024-06-27,112.62,112.82,112.34,112.59,3234262,110.786199320697,110.982942704324,110.510758583618,110.756687813153,3287797.47543837,0.0,1.0
2024-06-28,112.4,113.315,112.08,112.87,3997432,110.569781598706,111.469882578803,110.254992184902,111.032128550231,4063599.93032001,0.0,1.0
2024-07-01,112.59,112.865,112.16,112.81,2068162,110.756687813153,111.02720996564,110.333689538353,110.973105535143,2102395.47766927,0.0,1.0
2024-07-02,113.19,113.195,112.3,112.35,1170408,111.346917964035,111.351836548626,110.471409906893,110.520595752799,1189781.30641021,0.0,1.0
2024-07-03,114.01,114.07,113.37,113.37,692652,112.153565836908,112.212588851997,111.5239870093,111.5239870093,704117.197975104,0.0,1.0
2024-07-05,114.66,114.715,113.93,114.03,1694452,112.792981833698,112.847086264196,112.074868483457,112.173240175271,1722499.60202715,0.0,1.0
2024-07-08,114.66,114.93,114.45,114.8,1788873,112.792981833698,113.058585401595,112.586401280889,112.930702202237,1818483.51595507,0.0,1.0
2024-07-09,114.63,114.87,114.51,114.8,2000566,112.763470326154,112.999562386507,112.645424295977,112.930702202237,2033680.5874873,0.0,1.0
2024-07-10,115.8,115.885,115.0,115.0,1685810,113.914419120375,113.998035058417,113.127445585865,113.127445585865,1713714.5543771,0.0,1.0
2024-07-11,115.35,116.38,115.225,116.09,3787399,113.471746507213,114.484974932895,113.348781892446,114.199697026635,3850090.3361193,0.0,1.0
2024-07-12,116.19,116.805,115.69,115.69,1776470,114.298068718449,114.903054623104,113.80621025938,113.80621025938,1805875.21394124,0.0,1.0
2024-07-15,116.07,116.68,115.77,116.42,2661376,114.180022688273,114.780090008337,113.884907612831,114.524323609621,2705428.71727531,0.0,1.0
2024-07-16,116.69,116.75,116.115,116.23,12654925,114.789927177518,114.848950192606,114.224289949589,114.337417395175,12864397.0299444,0.0,1.0
2024-07-17,115.22,115.93,115.155,115.63,2736945,113.343863307855,114.042302319733,113.279921708176,113.747187244292,2782248.58141169,0.0,1.0
2024-07-18,114.24,115.74,113.86,115.74,3432464,112.37982072808,113.855396105287,112.006008299188,113.855396105287,3489280.23571781,0.0,1.0
2024-07-19,113.49,114.31,113.33,114.11,3837433,111.642033039477,112.44868091235,111.484638332575,112.251937528722,3900952.52937576,0.0,1.0
2024-07-22,114.66,114.72,114.0,114.3,1556382,112.792981833698,112.852004848786,112.143728667727,112.438843743168,1582144.18325347,0.0,1.0
2024-07-23,114.27,114.76,114.2,114.49,1374147,112.409332235624,112.891353525512,112.340472051355,112.625749957615,1396892.71848763,0.0,1.0
2024-07-24,112.02,113.55,111.89,113.5,2833984,110.195969169814,111.701056054565,110.068085970456,111.651870208658,2880893.8300709,0.0,1.0
2024-07-25,111.45,113.02,111.115,111.61,3338191,109.635250526475,111.179686087952,109.305705358899,109.792645233377,3393446.77157607,0.0,1.0
2024-07-26,112.77,113.185,112.2,112.34,1745163,110.933756858417,111.341999379445,110.373038215079,110.510758583618,1774050.00140016,0.0,1.0
2024-07-29,112.67,113.05,112.3,112.91,1641353,110.835385166604,111.209197595496,110.471409906893,111.071477226957,1668521.67502299,0.0,1.0
2024-07-30,112.29,113.15,111.69,112.9,2305307,110.461572737711,111.30756928731,109.871342586828,111.061640057775,2343465.84621482,0.0,1.0
2024-07-31,114.13,114.69,113.63,113.79,2361765,112.271611867085,112.822493341242,111.779753408016,111.937148114918,2400858.37343379,0.0,1.0
2024-08-01,112.1,114.41,111.47,113.98,2101553,110.274666523265,112.547052604164,109.654924864838,112.124054329364,2136339.18584826,0.0,1.0
2024-08-02,110.13,110.81,109.235,110.52,3615031,108.336744194533,109.005671698867,107.4563175528,108.720393792607,3674869.19594996,0.0,1.0
2024-08-05,107.24,108.235,105.31,105.31,6906058,105.493802301114,106.472600634662,103.595228649108,103.595228649108,7020371.28025842,0.0,1.0
2024-08-06,107.97,109.24,106.96,107.28,4126687,106.211915651355,107.46123613739,105.218361564036,105.53315097784,4194994.43784221,0.0,1.0
2024-08-07,107.77,109.99,107.65,109.56,10883733,106.015172267728,108.199023825994,105.897126237551,107.776025551195,11063887.1806753,0.0,1.0
2024-08-08,110.04,110.19,108.41,108.75,2609082,108.248209671901,108.395767209621,106.644751095336,106.979214847503,2652269.11512169,0.0,1.0
2024-08-09,110.53,110.75,109.64,109.93,1569466,108.730230961788,108.946648683779,107.854722904646,108.140000810906,1595444.75759428,0.0,1.0
2024-08-12,110.61,111.07,110.19,110.79,3016970,108.808928315239,109.261438097583,108.395767209621,108.985997360504,3066908.72584638,0.0,1.0
2024-08-13,112.31,112.4,111.18,111.25,4334703,110.481247076074,110.569781598706,109.369646958578,109.438507142848,4406453.64542983,0.0,1.0
2024-08-14,112.61,112.795,112.03,112.52,1621108,110.776362151515,110.958349781371,110.205806338995,110.687827628883,1647941.5674466,0.0,1.0
2024-08-15,114.4,114.42,113.67,113.68,859807,112.537215434982,112.556889773345,111.819102084742,111.828939253923,874039.049391872,0.0,1.0
2024-08-16,114.8,114.899,114.21,114.26,2234726,112.930702202237,113.028090177133,112.350309220536,112.399495066443,2271716.54649393,0.0,1.0
2024-08-19,115.95,115.955,115.04,115.205,2268793,114.061976658096,114.066895242687,113.16679426259,113.329107554083,2306347.44423682,0.0,1.0
2024-08-20,115.66,116.1,115.37,115.87,1776243,113.776698751836,114.209534195817,113.491420845576,113.983279304645,1805644.45649892,0.0,1.0
2024-08-21,116.26,116.42,115.67,115.99,2689020,114.366928902719,114.524323609621,113.786535921017,114.101325334822,2733530.29760833,0.0,1.0
2024-08-22,115.34,116.66,115.14,116.54,2864134,113.461909338032,114.760415669974,113.265165954404,114.642369639797,2911542.89124296,0.0,1.0
2024-08-23,116.9,116.98,116.01,116.1,2086784,114.996507730327,115.075205083778,114.120999673184,114.209534195817,2121325.72036069,0.0,1.0
2024-08-26,116.47,117.0,116.21,116.9,2118124,114.573509455528,115.094879422141,114.317743056812,114.996507730327,2153184.47913788,0.0,1.0
2024-08-27,116.7,116.835,116.14,116.42,1466525,114.7997643467,114.932566130648,114.248882872542,114.524323609621,1490799.81543464,0.0,1.0
2024-08-28,116.06,116.654,115.48,116.62,1113445,114.170185519091,114.754513368465,113.599629706571,114.721066993248,1131875.42012351,0.0,1.0
2024-08-29,116.16,117.13,115.99,116.44,2105918,114.268557210905,115.222762621499,114.101325334822,114.543997947984,2140776.43798809,0.0,1.0
2024-08-30,116.98,117.09,115.905,116.6,1105288,115.075205083778,115.183413944773,114.01770939678,114.701392654886,1123583.400489,0.0,1.0
2024-09-03,114.74,116.38,114.27,116.38,1730055,112.871679187149,114.484974932895,112.409332235624,114.484974932895,1758691.92457802,0.0,1.0
2024-09-04,114.39,115.07,114.13,114.26,1633751,112.527378265801,113.196305770135,112.271611867085,112.399495066443,1660793.84208667,0.0,1.0
2024-09-05,114.25,114.93,113.79,114.41,1311853,112.389657897262,113.058585401595,111.937148114918,112.547052604164,1333567.59024045,0.0,1.0
2024-09-06,112.31,114.5699,112.12,114.25,1865682,110.481247076074,112.704348939374,110.294340861628,112.389657897262,1896563.90532704,0.0,1.0
2024-09-09,113.47,113.79,112.89,113.24,1101549,111.622358701114,111.937148114918,111.051802888594,111.396103809942,1119782.51028262,0.0,1.0
2024-09-10,113.63,113.71,112.635,113.68,1075782,111.779753408016,111.858450761467,110.800955074469,111.828939253923,1093588.99919736,0.0,1.0
2024-09-11,114.63,114.815,112.07,113.61,2528123,112.763470326154,112.945457956009,110.245155015721,111.760079069653,2569970.03242091,0.0,1.0
2024-09-12,115.63,115.705,114.4,114.82,1991333,113.747187244292,113.820966013152,112.537215434982,112.9503765406,2024294.75724513,0.0,1.0
2024-09-13,116.21,116.39,115.77,115.91,1015090,114.317743056812,114.494812102077,113.884907612831,114.022627981371,1031892.38823037,0.0,1.0
2024-09-16,116.61,116.665,115.95,116.33,3171767,114.711229824067,114.765334254565,114.061976658096,114.435789086988,3224268.02011673,0.0,1.0
2024-09-17,116.49,117.13,116.08,116.96,1563862,114.593183793891,115.222762621499,114.189859857454,115.055530745415,1589747.99677144,0.0,1.0
2024-09-18,116.16,117.6,116.03,116.55,1133562,114.268557210905,115.685109573024,114.140674011547,114.652206808979,1152325.4089659,0.0,1.0
2024-09-19,118.23,118.5726,117.55,118.19,2830679,116.304851231451,116.641872647605,115.635923727117,116.265502554725,2877534.12369697,0.0,1.0
2024-09-20,117.76,118.0,117.28,117.85,2584019,115.842504279926,116.078596340279,115.37032015922,115.931038802558,2626791.25707342,0.0,1.0
2024-09-23,118.21,118.36,117.9401,118.165,1127110,116.285176893088,116.432734430809,116.019671696882,116.240909631772,1145766.61153034,0.0,1.0
2024-09-24,119.02,119.06,118.2601,118.73,1765889,117.08198759678,117.121336273505,116.334461110687,116.79670969052,1795119.07078165,0.0,1.0
2024-09-25,118.52,119.11,118.42,119.01,2631249,116.590129137711,117.170522119412,116.491757445897,117.072150427598,2674803.03681326,0.0,1.0
2024-09-26,119.84,120.19,119.415,119.91,1331668,117.888635469653,118.232936391001,117.470555779444,117.957495653922,1353710.58019482,0.0,1.0
2024-09-27,119.56,120.235,119.35,119.99,1619180,117.613194732574,118.277203652317,117.406614179765,118.036193007373,1645981.65401576,0.0,1.0
2024-09-30,119.55,119.635,118.63,119.43,3410483,117.603357563393,117.686973501434,116.698337998706,117.485311533216,3466935.39281156,0.0,1.0
2024-10-01,118.79,119.58,118.17,119.45,2631129,116.855732705608,117.632869070937,116.245828216362,117.504985871579,2674681.05050015,0.0,1.0
2024-10-02,119.07,119.19,118.31,118.7,5192665,117.131173442686,117.249219472863,116.383548584902,116.767198182975,5278617.15525747,0.0,1.0
2024-10-03,118.48,118.87,118.13,118.46,1287768,116.550780460985,116.934430059059,116.206479539637,116.531106122622,1309083.92064413,0.0,1.0
2024-10-04,119.48,119.575,118.63,119.24,907360,117.534497379123,117.627950486346,116.698337998706,117.29840531877,922379.175624539,0.0,1.0
2024-10-07,118.73,119.38,118.395,119.35,2220201,116.79670969052,117.436125687309,116.467164522943,117.406614179765,2256951.11984303,0.0,1.0
2024-10-08,119.04,119.14,118.54,118.72,1346099,117.101661935142,117.200033626956,116.609803476073,116.786872521338,1368380.45090044,0.0,1.0
2024-10-09,119.53,119.64,118.61,118.7,1163028,117.58368322503,117.691892086025,116.678663660343,116.767198182975,1182279.14815316,0.0,1.0
2024-10-10,119.41,119.595,118.95,119.32,653784,117.465637194853,117.647624824709,117.01312741251,117.377102672221,664605.831154685,0.0,1.0
2024-10-11,120.16,120.29,119.32,119.32,1093756,118.203424883457,118.331308082815,117.377102672221,117.377102672221,1111860.51579791,0.0,1.0
2024-10-14,120.78,120.93,120.14,120.25,634094,118.813329372702,118.960886910423,118.183750545094,118.291959406089,644589.910276481,0.0,1.0
2024-10-15,119.52,120.68,119.26,120.58,925569,117.573846055849,118.714957680889,117.318079657133,118.616585989075,940889.582088284,0.0,1.0
2024-10-16,120.0,120.09,119.51,119.57,1476651,118.046030176555,118.134564699187,117.564008886667,117.623031901755,1501093.42715697,0.0,1.0
2024-10-17,119.95,120.6,119.93,120.48,2363164,117.996844330648,118.636260327438,117.977169992285,118.518214297261,2402280.53053428,0.0,1.0
2024-10-18,120.65,120.755,120.29,120.62,996391,118.685446173344,118.788736449749,118.331308082815,118.6559346658,1012883.87098805,0.0,1.0
2024-10-21,120.07,120.435,119.58,120.0,2487710,118.114890360824,118.473947035945,117.632869070937,118.046030176555,2528888.09181905,0.0,1.0
2024-10-22,119.81,120.04,119.39,119.51,5334048,117.859123962109,118.08537885328,117.445962856491,117.564008886667,5422340.41282589,0.0,1.0
2024-10-23,118.75,119.5,118.1,119.5,3229955,116.816384028882,117.554171717486,116.176968032093,117.554171717486,3283419.1833499,0.0,1.0
2024-10-24,119.03,119.28,118.54,119.26,3242307,117.091824765961,117.337753995495,116.609803476073,117.318079657133,3295975.64118064,0.0,1.0
2024-10-25,118.82,119.93,118.75,119.52,3116102,116.885244213152,117.977169992285,116.816384028882,117.573846055849,3167681.61911697,0.0,1.0
2024-10-28,119.44,119.66,119.36,119.5,1559305,117.495148702398,117.711566424388,117.416451348946,117.554171717486,1585115.56653061,0.0,1.0
2024-10-29,119.37,119.62,118.96,119.25,1370802,117.426288518128,117.672217747662,117.022964581691,117.308242487951,1393492.35000933,0.0,1.0
2024-10-30,118.84,119.495,118.71,118.9,1196126,116.904918551515,117.549253132895,116.777035352157,116.963941566603,1215925.0064176,0.0,1.0
2024-10-31,117.05,118.21,116.985,118.18,2210182,115.144065268048,116.285176893088,115.080123668369,116.255665385544,2246766.2792499,0.0,1.0
2024-11-01,117.5,118.32,117.42,117.73,1897011,115.58673788121,116.393385754083,115.508040527759,115.812992772382,1928411.48202552,0.0,1.0
2024-11-04,117.48,118.09,117.195,117.81,1935730,115.567063542847,116.167130862911,115.286704221178,115.891690125833,1967771.38250715,0.0,1.0
2024-11-05,118.85,118.87,117.83,117.84,1754887,116.914755720696,116.934430059059,115.911364464195,115.921201633377,1783934.95897353,0.0,1.0
2024-11-06,120.27,120.42,119.155,119.73,3767204,118.311633744452,118.459191282173,117.214789380728,117.780426608658,3829561.05617337,0.0,1.0
2024-11-07,121.62,121.855,121.07,121.15,1079849,119.639651583938,119.870825059701,119.098607278962,119.177304632413,1097723.31865961,0.0,1.0
2024-11-08,121.3,121.49,121.005,121.28,1200412,119.324862170134,119.51176838458,119.034665679283,119.305187831771,1220281.9509013,0.0,1.0
2024-11-11,121.45,121.72,121.1,121.62,1885367,119.472419707855,119.738023275752,119.128118786507,119.639651583938,1916574.74344219,0.0,1.0
2024-11-12,120.55,121.12,120.01,121.09,1440838,118.587074481531,119.147793124869,118.055867345736,119.118281617325,1464687.62855813,0.0,1.0
2024-11-13,120.31,120.66,119.875,120.45,2627638,118.350982421178,118.695283342526,117.923065561788,118.488702789717,2671132.26534088,0.0,1.0
2024-11-14,119.75,120.62,119.65,120.41,1081986,117.80010094702,118.6559346658,117.701729255206,118.449354112991,1099895.6915858,0.0,1.0
2024-11-15,118.64,119.34,118.32,119.34,2126852,116.708175167887,117.396777010584,116.393385754083,117.396777010584,2162056.95031234,0.0,1.0
2024-11-18,119.23,119.44,118.545,118.78,2145703,117.288568149589,117.495148702398,116.614722060664,116.845895536426,2181219.98355128,0.0,1.0
2024-11-19,119.56,119.715,118.26,118.47,2115394,117.613194732574,117.765670854885,116.334362738995,116.540943291804,2150409.29051435,0.0,1.0
2024-11-20,119.56,119.56,118.52,119.52,1851017,117.613194732574,117.613194732574,116.590129137711,117.573846055849,1881656.16131084,0.0,1.0
2024-11-21,120.01,120.265,119.105,119.95,3614953,118.055867345736,118.306715159861,117.165603534821,117.996844330648,3674789.90484643,0.0,1.0
2024-11-22,120.44,120.53,119.95,120.01,2370426,118.478865620535,118.567400143168,117.996844330648,118.055867345736,2409662.73558343,0.0,1.0
2024-11-25,120.86,121.44,120.44,121.33,1392794,118.892026726153,119.462582538673,118.478865620535,119.354373677678,1415848.37499428,0.0,1.0
2024-11-26,121.04,121.19,120.61,121.04,1691504,119.069095771418,119.216653309139,118.646097496619,119.069095771418,1719502.80493477,0.0,1.0
2024-11-27,120.95,121.42,120.63,121.17,1367902,118.980561248786,119.442908200311,118.665771834982,119.196978970776,1390544.3474422,0.0,1.0
2024-11-29,121.77,121.92,121.0,121.09,1756635,119.787209121659,119.93476665938,119.029747094693,119.118281617325,1785711.89293468,0.0,1.0
2024-12-02,122.03,122.165,121.63,121.9,2306095,120.042975520375,120.175777304323,119.64948875312,119.915092321017,2344266.88967099,0.0,1.0
2024-12-03,122.25,122.335,121.8733,122.11,1195842,120.259393242365,120.343009180407,119.888827079303,120.121672873826,1215636.30547655,0.0,1.0
2024-12-04,122.9,122.955,122.48,122.66,2090593,120.898809239155,120.952913669652,120.485648133537,120.662717178802,2125197.76924972,0.0,1.0
2024-12-05,122.97,123.27,122.68,122.99,2185864,120.967669423424,121.262784498866,120.682391517164,120.987343761787,2222045.75289561,0.0,1.0
2024-12-06,123.12,123.38,122.96,123.2,1442757,121.115226961145,121.370993359861,120.957832254243,121.193924314596,1466638.39301549,0.0,1.0
2024-12-09,122.83,123.58,122.7371,123.56,4113700,120.829949054885,121.567736743489,120.73856175319,121.548062405126,4181792.46910451,0.0,1.0
2024-12-10,122.1,122.89,121.965,122.89,2371866,120.111835704644,120.888972069973,119.979033920696,120.888972069973,2411126.5713409,0.0,1.0
2024-12-11,122.97,123.13,122.63,122.71,3039733,120.967669423424,121.125064130327,120.633205671258,120.711903024709,3090048.51289314,0.0,1.0
2024-12-12,122.2,122.9,122.175,122.71,2622701,120.210207396458,120.898809239155,120.185614473505,120.711903024709,2666113.54510851,0.0,1.0
2024-12-13,122.06,122.62,121.79,122.5,2132625,120.072487027919,120.623368502076,119.806883460022,120.5053224719,2167925.50852614,0.0,1.0
2024-12-16,122.31,122.58,122.11,122.2,8437028,120.318416257453,120.584019825351,120.121672873826,120.210207396458,8576682.82860296,0.0,1.0
2024-12-17,120.78,120.99,120.55,120.84,5852244,119.86216539967,120.070569562064,119.63391322181,119.921709446069,5897057.07354046,1.066197,1.0
2024-12-18,117.19,121.035,117.02,120.75,6811197,116.299446623509,120.115227596863,116.130738492047,119.832393376471,6863353.17668355,0.0,1.0
2024-12-19,117.2,118.42,117.16,118.22,4804786,116.309370631242,117.520099574673,116.269674600309,117.321619420012,4841578.25069289,0.0,1.0
2024-12-20,118.12,119.04,116.355,116.49,4712001,117.222379342681,118.135388054121,115.4707919778,115.604766082196,4748082.75724316,0.0,1.0
2024-12-23,118.85,118.95,117.55,117.9,3194654,117.946831907193,118.046071984524,116.656710901898,117.004051172554,3219116.79831093,0.0,1.0
2024-12-24,119.85,119.87,118.9,118.95,825415,118.939232680497,118.959080695964,117.996451945859,118.046071984524,831735.546972478,0.0,1.0
2024-12-26,119.95,120.19,119.42,119.5,1489216,119.038472757828,119.276648943421,118.512500347977,118.591892409841,1500619.54813053,0.0,1.0
2024-12-27,119.04,119.42,118.36,119.4,3466665,118.135388054121,118.512500347977,117.460555528274,118.492652332511,3493210.70000586,0.0,1.0
2024-12-30,117.82,118.415,117.23,117.91,2461728,116.92465911069,117.515137570806,116.339142654441,117.013975180288,2480578.47819274,0.0,1.0
2024-12-31,117.5,118.38,117.28,118.27,5077317,116.607090863233,117.48040354374,116.388762693106,117.371239458677,5116196.13424476,0.0,1.0
2025-01-02,117.27,118.36,116.64,118.01,4057045,116.378838685373,117.460555528274,115.753626198191,117.113215257618,4088111.48593973,0.0,1.0
2025-01-03,118.49,118.64,117.57,117.81,2191875,117.589567628804,117.7384277448,116.676558917364,116.914735102957,2208659.10120399,0.0,1.0
2025-01-06,119.31,120.1,119.03,119.53,3330934,118.403336262913,119.187332873824,118.125464046388,118.62166443304,3356440.3511194,0.0,1.0
2025-01-07,118.16,119.895,117.81,119.82,15707449,117.262075373614,118.983890715296,116.914735102957,118.909460657298,15827727.4892717,0.0,1.0
2025-01-08,118.17,118.38,117.43,117.8,2782663,117.271999381347,117.48040354374,116.537622809102,116.904811095224,2803971.01136405,0.0,1.0
2025-01-10,116.37,117.45,116.04,117.45,4178346,115.485677989399,116.557470824568,115.158185734209,116.557470824568,4210341.3382968,0.0,1.0
2025-01-13,116.35,116.37,115.05,115.28,2217538,115.465829973933,115.485677989399,114.175708968638,114.403961146498,2234518.61350018,0.0,1.0
2025-01-14,116.68,117.0495,116.01,117.0,1798302,115.793322229123,116.160014314859,115.12841371101,116.110890476581,1812072.34856612,0.0,1.0
2025-01-15,118.58,118.8175,118.05,118.37,2159974,117.678883698401,117.914578882061,117.15291128855,117.470479536007,2176513.82193966,0.0,1.0
2025-01-16,118.59,118.99,118.39,118.88,4808262,117.688807706134,118.085768015456,117.490327551473,117.976603930392,4845080.86787492,0.0,1.0
2025-01-17,119.6,119.87,119.245,119.43,1391095,118.691132487171,118.959080695964,118.338830212649,118.52242435571,1401747.19470288,0.0,1.0
2025-01-21,120.96,120.97,120.07,120.4,2330443,120.040797538865,120.050721546598,119.157560850624,119.485053105815,2348288.1741829,0.0,1.0
2025-01-22,121.4,121.695,121.31,121.69,2224141,120.477453879119,120.770212107244,120.388137809521,120.765250103377,2241172.17542558,0.0,1.0
2025-01-23,122.07,122.07,121.23,121.29,2041875,121.142362397233,121.142362397233,120.308745747657,120.368289794055,2057510.48863228,0.0,1.0
2025-01-24,122.06,122.48,121.865,122.3,1253126,121.1324383895,121.549246714287,120.938920238705,121.370614575093,1262721.70851684,0.0,1.0
2025-01-27,120.6,120.735,119.78,119.78,5934811,119.683533260476,119.817507364872,118.869764626366,118.869764626366,5980256.3235018,0.0,1.0
2025-01-28,121.4,121.55,120.25,120.7,1527653,120.477453879119,120.626313995114,119.336192989819,119.782773337806,1539350.87627332,0.0,1.0
2025-01-29,121.04,121.48,120.59,121.24,1495620,120.120189600729,120.556845940983,119.673609252743,120.31866975539,1507072.58622993,0.0,1.0
2025-01-30,121.97,122.405,121.42,121.66,2623069,121.043122319902,121.474816656289,120.497301894585,120.735478080178,2643154.93353228,0.0,1.0
2025-01-31,121.19,122.792,121.095,122.35,2870950,120.269049716725,121.858875755558,120.174771643261,121.420234613758,2892934.06175151,0.0,1.0
2025-02-03,120.21,120.6801,118.92,119.38,3330882,119.296496958887,119.763024562417,118.016299961325,118.472804317045,3356387.9529337,0.0,1.0
2025-02-04,121.3,121.44,120.47,120.55,2030457,120.378213801788,120.517149910051,119.554521159946,119.63391322181,2046005.05624334,0.0,1.0
2025-02-05,121.89,121.94,120.95,121.43,2394535,120.963730258038,121.013350296703,120.030873531132,120.507225902318,2412870.95336253,0.0,1.0
2025-02-06,122.31,122.335,121.72,122.28,1145176,121.380538582826,121.405348602158,120.795022126576,121.350766559626,1153945.09033607,0.0,1.0
2025-02-07,121.33,122.755,121.23,122.57,2692703,120.407985824988,121.822156926946,120.308745747657,121.638562783885,2713322.15011772,0.0,1.0
2025-02-10,122.31,122.32,121.81,122.16,1794836,121.380538582826,121.390462590559,120.884338196174,121.23167846683,1808579.80795828,0.0,1.0
2025-02-11,122.33,122.485,121.76,121.95,2912840,121.400386598292,121.554208718154,120.834718157508,121.023274304436,2935144.8309557,0.0,1.0
2025-02-12,122.22,122.49,121.15,121.43,1541953,121.291222513228,121.55917072202,120.229353685793,120.507225902318,1553760.37733849,0.0,1.0
2025-02-13,123.64,123.64,122.27,122.71,1946812,122.70043161132,122.70043161132,121.340842551893,121.777498892147,1961719.55158627,0.0,1.0
2025-02-14,123.62,124.02,123.525,124.02,1850620,122.680583595854,123.077543905176,122.58630552239,123.077543905176,1864790.96931628,0.0,1.0
2025-02-18,124.13,124.15,123.655,123.85,1465604,123.186707990239,123.206556005705,122.71531762292,122.908835773714,1476826.74119691,0.0,1.0
2025-02-19,123.98,124.06,123.495,123.69,1712177,123.037847874243,123.117239936108,122.556533499191,122.750051649985,1725287.85351453,0.0,1.0
2025-02-20,123.81,124.05,123.195,123.98,1265241,122.869139742782,123.107315928375,122.2588132672,123.037847874243,1274929.47812555,0.0,1.0
2025-02-21,122.13,123.89,121.955,123.89,1722501,121.201906443631,122.948531804646,121.028236308303,122.948531804646,1735690.90868912,0.0,1.0
2025-02-24,121.48,122.56,121.31,122.4,3654242,120.556845940983,121.628638776152,120.388137809521,121.469854652423,3682224.05534161,0.0,1.0
2025-02-25,121.29,122.035,120.5,122.02,3115484,120.368289794055,121.107628370167,119.584293183145,121.092742358567,3139340.56059558,0.0,1.0
2025-02-26,121.52,122.48,121.085,121.92,1515330,120.596541971915,121.549246714287,120.164847635528,120.993502281237,1526933.51392185,0.0,1.0
2025-02-27,119.67,121.8,119.61,121.68,2304940,118.760600541303,120.874414188441,118.701056494905,120.755326095644,2322589.88707345,0.0,1.0
2025-02-28,120.83,120.895,118.9,119.45,3213119,119.911785438336,119.9762914886,117.996451945859,118.542272371176,3237723.19251848,0.0,1.0
2025-03-03,119.55,121.96,118.8,121.8,2080796,118.641512448506,121.033198312169,117.897211868528,120.874414188441,2096729.52296498,0.0,1.0
2025-03-04,118.68,120.21,117.39,118.87,2477094,117.778123775732,119.296496958887,116.497926778169,117.966679922659,2496062.14206457,0.0,1.0
2025-03-05,120.56,120.85,118.78,119.29,3238493,119.643837229543,119.931633453802,117.877363853062,118.383488247447,3263291.49182113,0.0,1.0
2025-03-06,118.7,120.19,118.28,119.36,2602038,117.797971791198,119.276648943421,117.38116346641,118.452956301578,2621962.8903923,0.0,1.0
2025-03-07,119.5,119.7,117.61,118.57,3069430,118.591892409841,118.790372564502,116.716254948296,117.668959690668,3092933.90590639,0.0,1.0
2025-03-10,116.41,118.03,115.4,117.63,3152368,115.525374020331,117.133063273084,114.523049239294,116.736102963762,3176506.99676954,0.0,1.0
2025-03-11,115.8,116.905,114.93,116.21,3854192,114.920009548616,116.016612403117,114.056620875841,115.326893865671,3883705.15589968,0.0,1.0
2025-03-12,116.49,117.07,115.46,116.81,6023814,115.604766082196,116.180358530712,114.582593285692,115.922334329653,6069940.85659994,0.0,1.0
2025-03-13,115.16,116.35,114.84,116.06,3381477,114.284873053701,115.465829973933,113.967304806244,115.178033749675,3407370.37995414,0.0,1.0
2025-03-14,117.45,117.63,116.12,116.14,1630750,116.557470824568,116.736102963762,115.237577796073,115.257425811539,1643237.33300868,0.0,1.0
2025-03-17,118.62,119.045,117.56,117.63,1420905,117.718579729333,118.140350057988,116.666634909631,116.736102963762,1431785.46230796,0.0,1.0
2025-03-18,117.77,118.35,117.31,118.19,2009654,116.875039072025,117.450631520541,116.418534716305,117.291847396813,2025042.75899447,0.0,1.0
2025-03-19,118.73,119.45,117.7,117.96,5359130,117.827743814397,118.542272371176,116.805571017894,117.063595218953,5400167.09394255,0.0,1.0
2025-03-20,118.23,118.855,117.54,117.63,2272500,117.331543427745,117.95179391106,116.646786894165,116.736102963762,2289901.48046128,0.0,1.0
2025-03-21,117.98,118.125,117.02,117.18,1582947,117.083443234419,117.227341346548,116.130738492047,116.289522615776,1595068.28549691,0.0,1.0
2025-03-24,119.71,119.71,118.9,119.07,3691632,118.800296572235,118.800296572235,117.996451945859,118.16516007732,3719900.36616864,0.0,1.0
2025-03-25,119.77,120.015,119.565,119.9,2414019,118.859840618633,119.102978808093,118.656398460106,118.988852719163,2432504.15047818,0.0,1.0
2025-03-26,118.45,119.75,118.157,119.53,1724082,117.549871597872,118.839992603167,117.259098171294,118.62166443304,1737284.01506563,0.0,1.0
2025-03-27,118.28,118.9,117.82,118.19,1785623,117.38116346641,117.996451945859,116.92465911069,117.291847396813,1799296.26017413,0.0,1.0
2025-03-28,116.24,117.945,116.07,117.83,2029628,115.35666588887,117.048709207353,115.187957757408,116.934583118423,2045169.70824451,0.0,1.0
2025-03-31,116.39,116.65,114.26,114.98,2622704,115.505526004865,115.763550205924,113.391712357728,114.106240914506,2642787.13857502,0.0,1.0
2025-04-01,116.8,117.12,115.46,116.13,2637395,115.91241032192,116.229978569377,114.582593285692,115.247501803806,2657590.63369029,0.0,1.0
2025-04-02,117.4,117.86,115.66,115.67,2394405,116.507850785902,116.964355141622,114.781073440353,114.790997448086,2412739.95789831,0.0,1.0
2025-04-03,112.91,114.74,112.76,114.1,3714921,112.051971313767,113.868064728913,111.903111197771,113.232928233999,3743367.69975652,0.0,1.0
2025-04-04,106.0,109.825,105.995,109.57,6192599,105.194481970236,108.990414928124,105.189519966369,108.737352730931,6240018.31375269,0.0,1.0
2025-04-07,104.97,108.735,101.25,102.79,10798223,104.172309173732,107.908698085222,100.480578297041,102.008875487929,10880909.4979323,0.0,1.0
2025-04-08,103.59,108.83,102.19,108.33,7824482,102.802796106573,108.002976158686,101.413435023947,107.506775772034,7884397.322615,0.0,1.0
2025-04-09,112.7,113.17,102.92,103.09,10941667,111.843567151373,112.309995514826,102.137887588459,102.306595719921,11025451.9084772,0.0,1.0
2025-04-10,109.25,110.76,106.44,110.62,10438847,108.419784483474,109.918309651163,105.631138310489,109.779373542901,10518781.6059885,0.0,1.0
2025-04-11,111.1,111.84,108.87,109.02,5281643,110.255725914087,110.990102486332,108.042672189618,108.191532305614,5322086.74366025,0.0,1.0
2025-04-14,112.65,113.65,111.64,113.53,2556885,111.793947112708,112.786347886012,110.791622331671,112.667259793216,2576464.13503597,0.0,1.0
2025-04-15,112.72,113.62,112.55,112.97,2828757,111.863415166839,112.756575862813,111.694707035377,112.111515360165,2850417.97234993,0.0,1.0
2025-04-16,110.93,112.52,110.05,111.86,4677776,110.087017782625,111.664935012178,109.213705102117,111.009950501798,4713595.68214136,0.0,1.0
2025-04-17,111.4,112.33,111.0,111.78,2470702,110.553446146078,111.476378865251,110.156485836756,110.930558439933,2489621.19585419,0.0,1.0
2025-04-21,109.6,110.99,108.55,110.76,6984780,108.76712475413,110.146561829023,107.725103942161,109.918309651163,7038265.37412383,0.0,1.0
2025-04-22,112.07,112.57,110.78,110.78,5348997,111.218354664192,111.714555050844,109.938157666629,109.938157666629,5389956.50133461,0.0,1.0
2025-04-23,113.44,115.18,113.17,114.46,2144650,112.577943723618,114.304721069167,112.309995514826,113.590192512388,2161072.47967934,0.0,1.0
2025-04-24,115.51,115.62,113.58,113.93,2877592,114.632213324358,114.741377409421,112.716879831881,113.064220102537,2899626.92231618,0.0,1.0
2025-04-25,116.18,116.23,114.95,115.28,2710397,115.297121842471,115.346741881137,114.076468891307,114.403961146498,2731151.64045669,0.0,1.0
2025-04-28,116.4,116.71,115.43,116.39,3091055,115.515450012598,115.823094252323,114.552821262493,115.505526004865,3114724.49755215,0.0,1.0
2025-04-29,116.99,117.235832,116.0,116.19,3759846,116.100966468848,116.344930335751,115.118489703277,115.307045850204,3788636.70922174,0.0,1.0
2025-04-30,116.99,117.38,114.85,115.86,4055104,116.100966468848,116.488002770436,113.977228813977,114.979553595014,4086155.62289304,0.0,1.0
2025-05-01,117.42,118.42,117.35,117.97,1376247,116.527698801369,117.520099574673,116.458230747237,117.073519226686,1386785.49737311,0.0,1.0
2025-05-02,119.41,119.66,118.78,119.0,1843976,118.502576340244,118.75067653357,117.877363853062,118.095692023189,1858096.09343677,0.0,1.0
2025-05-05,119.17,119.67,118.795,118.795,2752174,118.264400154651,118.760600541303,117.892249864662,117.892249864662,2773248.54437273,0.0,1.0
2025-05-06,118.48,119.175,118.0,118.36,3736576,117.579643621071,118.269362158517,117.103291249885,117.460555528274,3765188.52112479,0.0,1.0
2025-05-07,118.58,119.0,117.82,118.28,3965509,117.678883698401,118.095692023189,116.92465911069,117.38116346641,3995874.55660399,0.0,1.0
2025-05-08,118.97,119.89,118.54,119.03,2864521,118.06591999999,118.97892871143,117.639187667469,118.125464046388,2886455.83221669,0.0,1.0
2025-05-09,119.13,119.68,118.86,119.43,1836548,118.224704123719,118.770524549036,117.956755914926,118.52242435571,1850611.21414222,0.0,1.0
2025-05-12,122.03,122.04,120.98,121.745,3858014,121.1026663663,121.112590374034,120.060645554331,120.819832145909,3887556.42254802,0.0,1.0
2025-05-13,122.68,123.08,121.9,121.93,2243145,121.747726868948,122.14468717827,120.973654265771,121.00342628897,2260321.696981,0.0,1.0
2025-05-14,122.79,123.17,122.46,122.99,1840945,121.856890954012,122.234003247867,121.529398698821,122.055371108672,1855041.8838054,0.0,1.0
2025-05-15,123.45,123.4782,122.48,122.66,2172964,122.511875464392,122.539861166199,121.549246714287,121.727878853482,2189603.29178837,0.0,1.0
2025-05-16,124.04,124.07,123.15,123.61,1662294,123.097391920642,123.127163943841,122.214155232401,122.670659588121,1675022.87857509,0.0,1.0
2025-05-19,124.43,124.48,123.0,123.08,2018919,123.48442822223,123.534048260896,122.065295116405,122.14468717827,2034378.70496432,0.0,1.0
2025-05-20,124.29,124.39,123.71,124.16,1078896,123.345492113968,123.444732191298,122.769899665451,123.216480013438,1087157.55672772,0.0,1.0
2025-05-21,122.75,124.47,122.56,123.75,6068164,121.817194923079,123.524124253162,121.628638776152,122.809595696384,6114630.46305034,0.0,1.0
2025-05-22,122.68,123.305,122.29,122.37,2633529,121.747726868948,122.367977352263,121.36069056736,121.440082629224,2653695.03011561,0.0,1.0
2025-05-23,122.3,122.72,121.25,121.29,2805870,121.370614575093,121.78742289988,120.328593763123,120.368289794055,2827355.71704373,0.0,1.0
2025-05-27,124.35,124.39,123.33,123.59,4211063,123.405036160366,123.444732191298,122.392787371596,122.650811572655,4243308.86601352,0.0,1.0
2025-05-28,123.46,124.28,123.34,123.97,2161825,122.521799472125,123.335568106235,122.402711379329,123.02792386651,2178378.9958188,0.0,1.0
2025-05-29,123.91,124.54,123.24,124.54,5597496,122.968379820112,123.593592307294,122.303471301998,123.593592307294,5640358.36183767,0.0,1.0
2025-05-30,123.65,123.975,122.56,123.79,8231727,122.710355619053,123.032885870377,121.628638776152,122.849291727316,8294760.76746012,0.0,1.0
2025-06-02,124.57,124.58,123.07,123.66,2623027,123.623364330493,123.633288338226,122.134763170537,122.720279626786,2643112.61192075,0.0,1.0
2025-06-03,124.85,125.06,124.08,124.2,1475680,123.901236547018,124.109640709412,123.137087951574,123.25617604437,1486979.89733206,0.0,1.0
2025-06-04,125.17,125.54,125.04,125.07,2672904,124.218804794475,124.585993080598,124.089792693946,124.119564717145,2693371.54091569,0.0,1.0
2025-06-05,124.8,125.8,124.46,125.71,3729965,123.851616508353,124.844017281657,123.514200245429,124.75470121206,3758526.89794004,0.0,1.0
2025-06-06,125.76,126.0,125.38,125.7,1264307,124.804321250725,125.042497436318,124.427208956869,124.744777204327,1273988.32609793,0.0,1.0
2025-06-09,125.92,126.26,125.67,125.79,1255966,124.963105374453,125.300521637377,124.715005181127,124.834093273924,1265583.45558154,0.0,1.0
2025-06-10,126.52,126.575,125.82,126.09,2072885,125.558545838436,125.613127880968,124.863865297123,125.131813505915,2088757.94513794,0.0,1.0
2025-06-11,126.35,126.99,126.02,126.86,2503826,125.389837706974,126.024974201889,125.062345451784,125.895962101359,2522998.84013969,0.0,1.0
2025-06-12,126.85,126.9,126.13,126.13,1639263,125.886038093626,125.935658132291,125.171509536847,125.171509536847,1651815.52060084,0.0,1.0
2025-06-13,125.39,126.26,125.07,125.555,3165891,124.437132964602,125.300521637377,124.119564717145,124.600879092197,3190133.54802159,0.0,1.0
2025-06-16,125.52,126.04,125.28,125.33,3243135,125.52,126.04,125.28,125.33,3243135,0.961159,1.0
2025-06-17,124.25,125.14,124.06,124.885,2058577,124.25,125.14,124.06,124.885,2058577,0.0,1.0
2025-06-18,124.29,124.96,124.06,124.46,4647764,124.29,124.96,124.06,124.46,4647764,0.0,1.0
2025-06-20,123.74,124.76,123.57,124.59,2794829,123.74,124.76,123.57,124.59,2794829,0.0,1.0
2025-06-23,124.85,124.91,123.2,123.51,6718589,124.85,124.91,123.2,123.51,6718589,0.0,1.0
2025-06-24,126.5,126.6665,125.74,125.94,6680132,126.5,126.6665,125.74,125.94,6680132,0.0,1.0
2025-06-25,126.41,126.5425,126.09,126.52,2421409,126.41,126.5425,126.09,126.52,2421409,0.0,1.0
2025-06-26,127.47,127.545,126.8,126.98,3802271,127.47,127.545,126.8,126.98,3802271,0.0,1.0
2025-06-27,128.04,128.44,127.36,127.77,3147812,128.04,128.44,127.36,127.77,3147812,0.0,1.0
2025-06-30,128.6,128.805,128.09,128.41,4963452,128.6,128.805,128.09,128.41,4963452,0.0,1.0
2025-07-01,128.53,128.71,128.09,128.19,3796467,128.53,128.71,128.09,128.19,3796467,0.0,1.0
2025-07-02,129.05,129.06,128.19,128.42,2118935,129.05,129.06,128.19,128.42,2118935,0.0,1.0
2025-07-03,129.79,129.95,129.25,129.38,1570159,129.79,129.95,129.25,129.38,1570159,0.0,1.0
2025-07-07,128.66,129.37,128.19,129.28,2434801,128.66,129.37,128.19,129.28,2434801,0.0,1.0
2025-07-08,128.88,129.135,128.605,128.81,1526773,128.88,129.135,128.605,128.81,1526773,0.0,1.0
2025-07-09,129.58,129.62,128.97,129.39,1904289,129.58,129.62,128.97,129.39,1904289,0.0,1.0
2025-07-10,129.85,130.005,129.26,129.43,1261963,129.85,130.005,129.26,129.43,1261963,0.0,1.0
2025-07-11,129.2,129.41,128.95,129.09,879341,129.2,129.41,128.95,129.09,879341,0.0,1.0
2025-07-14,129.38,129.475,128.89,129.1,3144909,129.38,129.475,128.89,129.1,3144909,0.0,1.0
2025-07-15,128.84,130.04,128.83,129.98,1498836,128.84,130.04,128.83,129.98,1498836,0.0,1.0
2025-07-16,129.34,129.4,128.24,128.94,3145199,129.34,129.4,128.24,128.94,3145199,0.0,1.0
2025-07-17,129.86,129.9499,129.2,129.26,7461521,129.86,129.9499,129.2,129.26,7461521,0.0,1.0
2025-07-18,129.76,130.37,129.635,130.33,1766376,129.76,130.37,129.635,130.33,1766376,0.0,1.0
2025-07-21,130.13,130.75,130.04,130.23,2425992,130.13,130.75,130.04,130.23,2425992,0.0,1.0
2025-07-22,130.35,130.46,129.65,130.32,1964878,130.35,130.46,129.65,130.32,1964878,0.0,1.0
2025-07-23,131.9,131.91,130.905,131.26,3900188,131.9,131.91,130.905,131.26,3900188,0.0,1.0
2025-07-24,131.63,131.95,131.6,131.8,1664258,131.63,131.95,131.6,131.8,1664258,0.0,1.0
2025-07-25,131.88,131.96,131.345,131.43,1488201,131.88,131.96,131.345,131.43,1488201,0.0,1.0
2025-07-28,131.29,131.63,131.045,131.62,1965342,131.29,131.63,131.045,131.62,1965342,0.0,1.0
2025-07-29,131.05,131.57,130.88,131.45,2139613,131.05,131.57,130.88,131.45,2139613,0.0,1.0
2025-07-30,130.61,131.335,130.1,131.03,4468304,130.61,131.335,130.1,131.03,4468304,0.0,1.0
2025-07-31,129.96,131.21,129.74,131.09,5994489,129.96,131.21,129.74,131.09,5994489,0.0,1.0
2025-08-01,128.32,129.13,127.77,129.13,8378944,128.32,129.13,127.77,129.13,8378944,0.0,1.0
2025-08-04,130.17,130.19,129.21,129.21,5921665,130.17,130.19,129.21,129.21,5921665,0.0,1.0
2025-08-05,129.81,130.58,129.545,130.4,2230933,129.81,130.58,129.545,130.4,2230933,0.0,1.0
2025-08-06,130.78,130.91,129.99,130.195,2940417,130.78,130.91,129.99,130.195,2940417,0.0,1.0
2025-08-07,131.09,131.83,130.455,131.7,2779458,131.09,131.83,130.455,131.7,2779458,0.0,1.0
2025-08-08,131.86,131.965,131.31,131.41,2377537,131.86,131.965,131.31,131.41,2377537,0.0,1.0
2025-08-11,131.51,132.03,131.3045,131.8,3282545,131.51,132.03,131.3045,131.8,3282545,0.0,1.0
2025-08-12,132.95,132.99,131.845,132.06,2548246,132.95,132.99,131.845,132.06,2548246,0.0,1.0
2025-08-13,133.56,133.74,129.8227,133.46,2269525,133.56,133.74,129.8227,133.46,2269525,0.0,1.0
2025-08-14,133.35,133.47,132.89,133.13,2425741,133.35,133.47,132.89,133.13,2425741,0.0,1.0
2025-08-15,133.38,133.6875,133.16,133.67,1600101,133.38,133.6875,133.16,133.67,1600101,0.0,1.0
2025-08-18,133.41,133.44,133.09,133.2,4721042,133.41,133.44,133.09,133.2,4721042,0.0,1.0
2025-08-19,132.7,133.56,132.53,133.43,3362849,132.7,133.56,132.53,133.43,3362849,0.0,1.0
2025-08-20,132.55,132.81,131.73,132.67,5557184,132.55,132.81,131.73,132.67,5557184,0.0,1.0
2025-08-21,132.04,132.48,131.76,132.03,3152456,132.04,132.48,131.76,132.03,3152456,0.0,1.0
2025-08-22,134.22,134.385,132.46,132.46,3233978,134.22,134.385,132.46,132.46,3233978,0.0,1.0
2025-08-25,133.35,134.015,133.32,133.94,2025399,133.35,134.015,133.32,133.94,2025399,0.0,1.0
2025-08-26,133.63,133.71,133.07,133.07,2083079,133.63,133.71,133.07,133.07,2083079,0.0,1.0
2025-08-27,133.68,133.8,133.215,133.25,1565441,133.68,133.8,133.215,133.25,1565441,0.0,1.0
2025-08-28,134.22,134.28,133.62,134.04,2764299,134.22,134.28,133.62,134.04,2764299,0.0,1.0
2025-08-29,133.44,133.89,133.12,133.86,2163183,133.44,133.89,133.12,133.86,2163183,0.0,1.0
2025-09-02,132.5,132.535,131.52,131.93,3197189,132.5,132.535,131.52,131.93,3197189,0.0,1.0
2025-09-03,133.06,133.15,132.5,133.0,2524334,133.06,133.15,132.5,133.0,2524334,0.0,1.0
2025-09-04,133.95,133.99,132.94,133.0,2397886,133.95,133.99,132.94,133.0,2397886,0.0,1.0
2025-09-05,134.07,134.97,133.3,134.76,3009869,134.07,134.97,133.3,134.76,3009869,0.0,1.0
2025-09-08,134.72,134.79,134.325,134.62,1909246,134.72,134.79,134.325,134.62,1909246,0.0,1.0
2025-09-09,134.92,134.995,134.38,134.55,2261044,134.92,134.995,134.38,134.55,2261044,0.0,1.0
2025-09-10,135.22,135.74,134.965,135.36,1989234,135.22,135.74,134.965,135.36,1989234,0.0,1.0
2025-09-11,136.55,136.62,135.68,135.82,2543562,136.55,136.62,135.68,135.82,2543562,0.0,1.0
2025-09-12,136.35,136.69,134.99,136.3,2009579,136.35,136.69,134.99,136.3,2009579,0.0,1.0
2025-09-15,137.24,137.24,136.83,137.1,4916315,137.24,137.24,136.83,137.1,4916315,0.0,1.0
2025-09-16,137.1,137.415,136.82,137.4,1915946,137.1,137.415,136.82,137.4,1915946,0.0,1.0
2025-09-17,136.97,137.61,136.08,137.21,3275022,136.97,137.61,136.08,137.21,3275022,0.0,1.0
2025-09-18,137.54,137.86,136.97,137.275,2778051,137.54,137.86,136.97,137.275,2778051,0.0,1.0
2025-09-19,137.76,138.43,137.29,137.55,1461574,137.76,138.43,137.29,137.55,1461574,0.0,1.0
2025-09-22,138.41,138.51,137.575,137.68,2233860,138.41,138.51,137.575,137.68,2233860,0.0,1.0
2025-09-23,137.89,138.665,137.36,138.61,1646162,137.89,138.665,137.36,138.61,1646162,0.0,1.0
2025-09-24,137.3,137.97,137.06,137.855,3343956,137.3,137.97,137.06,137.855,3343956,0.0,1.0
2025-09-25,136.62,136.85,135.94,136.61,4678455,136.62,136.85,135.94,136.61,4678455,0.0,1.0
2025-09-26,137.34,137.35,136.6,136.9,2429580,137.34,137.35,136.6,136.9,2429580,0.0,1.0
2025-09-29,137.68,139.18,137.58,138.03,2861493,137.68,139.18,137.58,138.03,2861493,0.0,1.0
2025-09-30,138.24,139.29,137.52,137.765,6330285,138.24,139.29,137.52,137.765,6330285,0.0,1.0
2025-10-01,138.94,139.095,138.1,138.11,2748863,138.94,139.095,138.1,138.11,2748863,0.0,1.0
2025-10-02,139.26,139.565,138.642,139.4,2031449,139.26,139.565,138.642,139.4,2031449,0.0,1.0
2025-10-03,139.5,140.04,139.22,139.54,2133206,139.5,140.04,139.22,139.54,2133206,0.0,1.0
2025-10-06,140.05,140.24,139.67,140.04,3492284,140.05,140.24,139.67,140.04,3492284,0.0,1.0
2025-10-07,139.21,140.23,137.89,140.23,1473394,139.21,140.23,137.89,140.23,1473394,0.0,1.0
2025-10-08,140.03,140.05,139.4,139.5,2837141,140.03,140.05,139.4,139.5,2837141,0.0,1.0
2025-10-09,139.35,140.18,139.01,139.98,2724210,139.35,140.18,139.01,139.98,2724210,0.0,1.0
2025-10-10,135.71,139.66,135.7,139.35,2873373,135.71,139.66,135.7,139.35,2873373,0.0,1.0
2025-10-13,137.82,138.1,137.14,137.23,1550341,137.82,138.1,137.14,137.23,1550341,0.0,1.0
2025-10-14,137.68,138.39,135.99,136.5,3189578,137.68,138.39,135.99,136.5,3189578,0.0,1.0
2025-10-15,138.56,139.37,137.44,138.83,4040818,138.56,139.37,137.44,138.83,4040818,0.0,1.0
2025-10-16,138.08,139.435,137.48,139.13,6639574,138.08,139.435,137.48,139.13,6639574,0.0,1.0
2025-10-17,138.63,138.825,137.48,137.68,3000205,138.63,138.825,137.48,137.68,3000205,0.0,1.0
2025-10-20,140.02,140.39,139.29,139.41,1959818,140.02,140.39,139.29,139.41,1959818,0.0,1.0
2025-10-21,139.61,140.025,138.41,139.63,1417441,139.61,140.025,138.41,139.63,1417441,0.0,1.0
2025-10-22,139.06,139.83,138.29,139.82,1787359,139.06,139.83,138.29,139.82,1787359,0.0,1.0
2025-10-23,139.95,140.185,139.1778,139.41,2042455,139.95,140.185,139.1778,139.41,2042455,0.0,1.0
2025-10-24,140.86,141.63,140.64,140.68,3129528,140.86,141.63,140.64,140.68,3129528,0.0,1.0
2025-10-27,142.34,142.415,141.83,141.83,2008567,142.34,142.415,141.83,141.83,2008567,0.0,1.0
2025-10-28,142.55,142.9,142.195,142.37,2245002,142.55,142.9,142.195,142.37,2245002,0.0,1.0
2025-10-29,142.56,143.045,141.63,143.0,4621063,142.56,143.045,141.63,143.0,4621063,0.0,1.0
2025-10-30,141.17,142.105,141.165,141.52,4218581,141.17,142.105,141.165,141.52,4218581,0.0,1.0
2025-10-31,141.41,141.89,140.82,141.61,3685945,141.41,141.89,140.82,141.61,3685945,0.0,1.0
2025-11-03,141.72,142.12,141.02,142.12,3650463,141.72,142.12,141.02,142.12,3650463,0.0,1.0
2025-11-04,139.91,140.85,139.76,140.06,3651973,139.91,140.85,139.76,140.06,3651973,0.0,1.0
2025-11-05,140.56,141.065,139.79,139.82,2887932,140.56,141.065,139.79,139.82,2887932,0.0,1.0
2025-11-06,139.34,140.59,139.0,140.385,4712974,139.34,140.59,139.0,140.385,4712974,0.0,1.0
2025-11-07,139.54,139.565,137.63,138.9,5357719,139.54,139.565,137.63,138.9,5357719,0.0,1.0
2025-11-10,141.58,141.725,140.4,140.67,2521441,141.58,141.725,140.4,140.67,2521441,0.0,1.0
2025-11-11,142.05,142.18,141.34,141.37,1579165,142.05,142.18,141.34,141.37,1579165,0.0,1.0
2025-11-12,142.33,142.48,141.95,142.37,3119178,142.33,142.48,141.95,142.37,3119178,0.0,1.0
2025-11-13,140.15,141.92,139.88,141.72,3793373,140.15,141.92,139.88,141.72,3793373,0.0,1.0
2025-11-14,140.08,140.75,138.48,138.825,4763787,140.08,140.75,138.48,138.825,4763787,0.0,1.0
2025-11-17,138.58,140.12,137.73,139.38,4779870,138.58,140.12,137.73,139.38,4779870,0.0,1.0
2025-11-18,137.39,138.57,136.5,137.6,5636452,137.39,138.57,136.5,137.6,5636452,0.0,1.0
2025-11-19,137.58,138.77,136.85,137.39,3049046,137.58,138.77,136.85,137.39,3049046,0.0,1.0
2025-11-20,135.5,139.76,135.44,139.49,6041291,135.5,139.76,135.44,139.49,6041291,0.0,1.0
2025-11-21,136.84,137.785,135.23,135.995,7666258,136.84,137.785,135.23,135.995,7666258,0.0,1.0
2025-11-24,138.36,138.61,137.14,137.44,3684579,138.36,138.61,137.14,137.44,3684579,0.0,1.0
2025-11-25,139.62,139.765,137.725,138.6,4440973,139.62,139.765,137.725,138.6,4440973,0.0,1.0
2025-11-26,140.77,141.1,140.1,140.15,2507994,140.77,141.1,140.1,140.15,2507994,0.0,1.0