date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-21,23.02,25.1,23.0,25.0,16006200,22.6196514032012,24.6634774205191,22.5999992299577,24.5652165543019,16289496.1302478,0.0,1.0
2006-11-22,22.7,23.14,21.85,23.0,5185600,22.3052166313061,22.7375644426618,21.4699992684599,22.5999992299577,5277380.71078789,0.0,1.0
2006-11-24,22.95,22.95,22.4,22.5,221300,22.5508687968491,22.5508687968491,22.0104340326545,22.1086948988717,225216.82183303,0.0,1.0
2006-11-27,22.85,23.1,22.7,23.0,374100,22.4526079306319,22.698260096175,22.3052166313061,22.5999992299577,380721.251910242,0.0,1.0
2006-11-28,22.95,23.05,22.84,22.99,629200,22.5508687968491,22.6491296630664,22.4427818440102,22.590173143336,640336.305003807,0.0,1.0
2006-11-29,22.52,23.18,22.45,23.18,917700,22.1283470721152,22.7768687891487,22.0595644657631,22.7768687891487,933942.509698015,0.0,1.0
2006-11-30,22.7,23.0,22.45,22.5,396200,22.3052166313061,22.5999992299577,22.0595644657631,22.1086948988717,403212.403119053,0.0,1.0
2006-12-01,22.77,22.94,22.52,22.6,217400,22.3739992376582,22.5410427102274,22.1283470721152,22.2069557650889,221247.795149121,0.0,1.0
2006-12-04,22.63,22.74,22.49,22.65,470000,22.2364340249541,22.344520977793,22.09886881225,22.2560861981975,478318.600368386,0.0,1.0
2006-12-05,22.63,22.63,22.3298,22.4,234400,22.2364340249541,22.2364340249541,21.94145490457,22.0104340326545,238548.680694361,0.0,1.0
2006-12-06,22.66,22.7,22.57,22.63,74400,22.2659122848192,22.3052166313061,22.1774775052238,22.2364340249541,75716.816739166,0.0,1.0
2006-12-07,23.26,23.35,22.659,22.66,314000,22.8554774821225,22.943912261718,22.2649296761571,22.2659122848192,319557.533012071,0.0,1.0
2006-12-08,23.3,23.39,23.0752,23.17,195600,22.8947818286094,22.9832166082049,22.6738914013531,22.767042702527,199061.953685226,0.0,1.0
2006-12-11,23.33,23.46,23.26,23.3,302200,22.9242600884745,23.0519992145569,22.8554774821225,22.8947818286094,307548.683045376,0.0,1.0
2006-12-12,23.25,23.4,23.22,23.22,109900,22.8456513955008,22.9930426948266,22.8161731356356,22.8161731356356,111845.136554225,0.0,1.0
2006-12-13,22.95,23.26,22.6,23.25,1048200,22.5508687968491,22.8554774821225,22.2069557650889,22.8456513955008,1066752.24873648,0.0,1.0
2006-12-14,22.75,23.01,22.5,23.0,626500,22.3543470644147,22.6098253165795,22.1086948988717,22.5999992299577,637588.517299563,0.0,1.0
2006-12-15,22.88,22.95,22.31,22.65,482500,22.4820861904971,22.5508687968491,21.921999253059,22.2560861981975,491039.839739886,0.0,1.0
2006-12-18,22.88,23.0,22.45,22.63,116800,22.4820861904971,22.5999992299577,22.0595644657631,22.2364340249541,118867.260687293,0.0,1.0
2006-12-19,22.73,22.8,22.35,22.8,146500,22.3346948911713,22.4034774975233,21.9613035995459,22.4034774975233,149092.925433976,0.0,1.0
2006-12-20,22.9,23.07,22.45,22.88,123800,22.5017383637405,22.6687818363098,22.0595644657631,22.4820861904971,125991.154735333,0.0,1.0
2006-12-21,22.61,23.0,22.36,22.65,100600,22.2167818517106,22.5999992299577,21.9711296861676,22.2560861981975,102380.534461829,0.0,1.0
2006-12-22,22.38,22.7,22.35,22.4,196500,21.9907818594111,22.3052166313061,21.9613035995459,22.0104340326545,199977.882919974,0.0,1.0
2006-12-26,22.24,22.35,22.1,22.3,231600,21.853216646707,21.9613035995459,21.7156514340029,21.9121731664373,235699.123075145,0.0,1.0
2006-12-27,22.75,22.85,22.128,22.2,67300,22.3543470644147,22.4526079306319,21.7431644765437,21.8139123002201,68491.1527761541,0.0,1.0
2006-12-28,22.71,22.97,22.6,22.97,443800,22.3150427179278,22.5705209700926,22.2069557650889,22.5705209700926,451654.882645724,0.0,1.0
2006-12-29,23.18,23.37,22.59,22.61,206900,22.7768687891487,22.9635644349614,22.1971296784672,22.2167818517106,210561.954077062,0.0,1.0
2007-01-03,23.35,24.14,23.25,23.51,536900,22.943912261718,23.7201731048339,22.8456513955008,23.1011296476655,546402.673484652,0.0,1.0
2007-01-04,23.45,23.52,22.75,22.75,157600,23.0421731279352,23.1109557342872,22.3543470644147,22.3543470644147,160389.385995867,0.0,1.0
2007-01-05,24.11,24.15,23.35,23.35,330700,23.6906948449688,23.7299991914556,22.943912261718,22.943912261718,336553.108812394,0.0,1.0
2007-01-08,24.94,25.0,23.86,24.06,338000,24.5062600345716,24.5652165543019,23.4450426794257,23.6415644118601,343982.31260535,0.0,1.0
2007-01-09,25.75,26.28,24.85,25.5,624100,25.302173050931,25.8229556418822,24.4178252549761,25.0565208853879,635146.039340233,0.0,1.0
2007-01-10,26.15,28.0,25.58,25.85,555800,25.6952165157998,27.5130425408181,25.1351295783617,25.4004339171482,565637.18741436,0.0,1.0
2007-01-11,27.07,27.19,26.25,26.25,913100,26.5992164849981,26.7171295244587,25.793477382017,25.793477382017,929261.093609306,0.0,1.0
2007-01-12,26.92,27.12,26.62,27.01,245900,26.4518251856723,26.6483469181067,26.1570425870207,26.5402599652678,250252.220916141,0.0,1.0
2007-01-16,26.8,27.25,26.52,27.13,577200,26.3339121462116,26.7760860441891,26.0587817208035,26.6581730047284,587415.949218368,0.0,1.0
2007-01-17,26.42,26.82,26.16,26.5,355700,25.9605208545862,26.3535643194551,25.7050426024215,26.03912954756,361995.587555394,0.0,1.0
2007-01-18,26.0,26.39,25.79,26.3,78700,25.547825216474,25.9310425947211,25.3414773974178,25.8426078151256,80092.9230829616,0.0,1.0
2007-01-19,25.6,25.9,25.25,25.9,205800,25.1547817516051,25.4495643502568,24.8108687198449,25.4495643502568,209442.48501237,0.0,1.0
2007-01-22,25.45,25.57,23.86,25.41,142800,25.0073904522793,25.12530349174,23.4450426794257,24.9680861057925,145327.438580012,0.0,1.0
2007-01-23,26.29,26.56,24.95,25.2,272600,25.8327817285039,26.0980860672903,24.5160861211933,24.7617382867363,277424.788213664,0.0,1.0
2007-01-24,27.1,27.19,26.25,26.29,289200,26.6286947448633,26.7171295244587,25.793477382017,25.8327817285039,294318.594099015,0.0,1.0
2007-01-25,26.52,27.35,26.49,27.15,185900,26.0587817208035,26.8743469104063,26.0293034609383,26.6778251779719,189190.271932942,0.0,1.0
2007-01-26,25.94,26.7,25.54,26.7,705300,25.4888686967437,26.2356512799944,25.0958252318748,26.2356512799944,717783.210297494,0.0,1.0
2007-01-29,25.9,26.28,25.25,26.02,84700,25.4495643502568,25.8229556418822,24.8108687198449,25.5674773897174,86199.1179812814,0.0,1.0
2007-01-30,26.45,26.79,26.0,26.15,319600,25.9899991144514,26.3240860595899,25.547825216474,25.6952165157998,325256.648250503,0.0,1.0
2007-01-31,26.55,26.57,26.13,26.37,156400,26.0882599806686,26.1079121539121,25.6755643425563,25.9113904214776,159168.147016204,0.0,1.0
2007-02-01,26.86,27.13,26.48,26.6,171800,26.392868665942,26.6581730047284,26.0194773743166,26.1373904137772,174840.713921891,0.0,1.0
2007-02-02,26.91,27.0,26.78,26.95,210500,26.4419990990506,26.5304338786461,26.3142599729682,26.4813034455374,214225.671016054,0.0,1.0
2007-02-05,27.06,27.15,26.83,26.98,336600,26.5893903983764,26.6778251779719,26.3633904060768,26.5107817054026,342557.533795742,0.0,1.0
2007-02-06,26.99,27.0,26.38,26.9,173100,26.5206077920243,26.5304338786461,25.9212165080994,26.4321730124288,176163.722816527,0.0,1.0
2007-02-07,26.5,26.95,26.34,26.95,180000,26.03912954756,26.4813034455374,25.8819121616125,26.4813034455374,183185.846949595,0.0,1.0
2007-02-08,26.0,26.67,25.58,26.52,587800,25.547825216474,26.2061730201293,25.1351295783617,26.0587817208035,598203.560205398,0.0,1.0
2007-02-09,25.88,26.08,25.85,26.0,43800,25.4299121770133,25.6264339094477,25.4004339171482,25.547825216474,44575.2227577348,0.0,1.0
2007-02-12,25.65,25.9,25.26,25.65,212700,25.2039121847137,25.4495643502568,24.8206948064666,25.2039121847137,216464.609145438,0.0,1.0
2007-02-13,25.6,25.76,25.5,25.688,269400,25.1547817516051,25.3119991375527,25.0565208853879,25.2412513138763,274168.150934561,0.0,1.0
2007-02-14,26.13,26.13,25.25,25.49,219500,25.6755643425563,25.6755643425563,24.8108687198449,25.0466947987662,223384.963363534,0.0,1.0
2007-02-15,26.45,26.6,26.28,26.28,246300,25.9899991144514,26.1373904137772,25.8229556418822,25.8229556418822,250659.300576029,0.0,1.0
2007-02-16,26.05,26.444,25.9,26.37,367100,25.5969556495826,25.9841034624784,25.4495643502568,25.9113904214776,373597.357862201,0.0,1.0
2007-02-20,26.9,27.68,25.89,26.18,493300,26.4321730124288,27.1986077689231,25.439738263635,25.724694775665,502030.990556862,0.0,1.0
2007-02-21,26.8,26.9,26.52,26.65,75400,26.3339121462116,26.4321730124288,26.0587817208035,26.1865208468858,76734.5158888859,0.0,1.0
2007-02-22,26.9,27.0,26.78,26.98,195200,26.4321730124288,26.5304338786461,26.3142599729682,26.5107817054026,198654.874025339,0.0,1.0
2007-02-23,27.04,27.22,26.3,26.85,276100,26.5697382251329,26.7466077843239,25.8426078151256,26.3830425793202,280986.735237684,0.0,1.0
2007-02-26,27.25,27.98,26.99,27.04,395500,26.7760860441891,27.4933903675747,26.5206077920243,26.5697382251329,402500.013714248,0.0,1.0
2007-02-27,26.75,27.099,25.26,26.52,229500,26.284781713103,26.6277121362011,24.8206948064666,26.0587817208035,233561.954860734,0.0,1.0
2007-02-28,27.9,28.02,26.12,26.7,325800,27.4147816746009,27.5326947140616,25.6657382559346,26.2356512799944,331566.382978767,0.0,1.0
2007-03-01,27.13,27.85,27.116,27.55,258800,26.6581730047284,27.3656512414923,26.644416483458,27.0708686428407,263380.539947529,0.0,1.0
2007-03-02,26.95,27.13,26.36,27.1,66800,26.4813034455374,26.6581730047284,25.9015643348559,26.6286947448633,67982.3032012942,0.0,1.0
2007-03-05,26.42,26.71,26.31,26.71,59600,25.9605208545862,26.2454773666162,25.8524339017473,26.2454773666162,60654.8693233104,0.0,1.0
2007-03-06,26.38,27.7,26.13,26.65,248700,25.9212165080994,27.2182599421665,25.6755643425563,26.1865208468858,253101.778535356,0.0,1.0
2007-03-07,26.15,26.45,26.13,26.34,89400,25.6952165157998,25.9899991144514,25.6755643425563,25.8819121616125,90982.3039849654,0.0,1.0
2007-03-08,25.98,26.63,25.85,26.38,75900,25.5281730432305,26.1668686736424,25.4004339171482,25.9212165080994,77243.3654637459,0.0,1.0
2007-03-09,26.55,26.81,26.2,26.2,96800,26.0882599806686,26.3437382328334,25.7443469489084,25.7443469489084,98513.2776928933,0.0,1.0
2007-03-12,27.13,27.29,26.7,26.7,749100,26.6581730047284,26.815390390676,26.2356512799944,26.2356512799944,762358.433055231,0.0,1.0
2007-03-13,26.46,27.67,26.45,27.2,150400,25.9998252010731,27.1887816823013,25.9899991144514,26.7269556110805,153061.952117884,0.0,1.0
2007-03-14,26.87,26.9,26.33,26.4,76100,26.4026947525637,26.4321730124288,25.8720860749908,25.9408686813428,77446.9052936897,0.0,1.0
2007-03-15,27.21,27.63,26.95,27.2476,380900,26.7367816977022,27.1494773358145,26.4813034455374,26.7737277833999,387641.606128337,0.0,1.0
2007-03-16,27.2,27.67,27.09,27.23,306900,26.7269556110805,27.1887816823013,26.6188686582415,26.7564338709456,312331.869049059,0.0,1.0
2007-03-19,27.0,27.66,26.95,27.6,318000,26.5304338786461,27.1789555956796,26.4813034455374,27.1199990759493,323628.32961095,0.0,1.0
2007-03-20,27.15,27.52,26.75,27.2,111700,26.6778251779719,27.0413903829755,26.284781713103,26.7269556110805,113676.995023721,0.0,1.0
2007-03-21,27.32,27.4,26.95,27.4,376900,26.8448686505411,26.9234773435149,26.4813034455374,26.9234773435149,383570.809529457,0.0,1.0
2007-03-22,27.81,27.85,26.12,26.35,146600,27.3263468950054,27.3656512414923,25.6657382559346,25.8917382482342,149194.695348948,0.0,1.0
2007-03-23,29.1099,29.7,27.59,27.83,1008100,28.6036398949629,29.1834772665107,27.1101729893276,27.3459990682489,1025942.5128327,0.0,1.0
2007-03-26,28.9,29.85,28.75,29.13,138200,28.397390336773,29.3308685658365,28.2499990374472,28.6233903290726,140646.0224913,0.0,1.0
2007-03-27,28.62,29.5,28.6,28.96,26200,28.1222599113648,28.9869555340762,28.1026077381214,28.4563468565033,26663.7177226633,0.0,1.0
2007-03-28,27.84,28.62,27.57,28.39,108300,27.3558251548706,28.1222599113648,27.0905208160841,27.8962599190652,110216.817914673,0.0,1.0
2007-03-29,29.2,29.305,27.82,28.0,190000,28.6921729354246,28.7953468449527,27.3361729816272,27.5130425408181,193362.838446795,0.0,1.0
2007-03-30,29.11,29.76,28.79,29.31,328800,28.6037381558291,29.242433786241,28.2893033839341,28.8002598882635,334619.480427927,0.0,1.0
2007-04-02,29.21,29.49,28.95,29.25,187400,28.7019990220463,28.9771294474545,28.4465207698816,28.7413033685332,190716.820657523,0.0,1.0
2007-04-03,30.24,30.75,29.33,29.33,398500,29.7140859440836,30.2152163617913,28.819912061507,28.819912061507,405553.111163408,0.0,1.0
2007-04-04,30.41,30.59,29.85,30.46,220100,29.8811294166528,30.0579989758438,29.3308685658365,29.9302598497614,223995.582853366,0.0,1.0
2007-04-05,30.35,30.65,30.33,30.49,158400,29.8221728969225,30.1169554955741,29.8025207236791,29.9597381096266,161203.545315643,0.0,1.0
2007-04-09,30.23,30.5,30.0,30.3,66900,29.7042598574619,29.9695641962483,29.4782598651623,29.7730424638139,68084.073116266,0.0,1.0
2007-04-10,30.26,31.15,29.76,30.15,247600,29.733738117327,30.6082598266602,29.242433786241,29.6256511644881,251982.309470665,0.0,1.0
2007-04-11,29.96,30.33,29.84,30.15,255600,29.4389555186754,29.8025207236791,29.3210424792147,29.6256511644881,260123.902668425,0.0,1.0
2007-04-12,30.13,30.13,29.27,29.33,99000,29.6059989912447,29.6059989912447,28.7609555417767,28.819912061507,100752.215822277,0.0,1.0
2007-04-13,29.9,30.4,29.7505,30.22,98600,29.3799989989451,29.8713033300311,29.2330990039503,29.6944337708401,100345.136162389,0.0,1.0
2007-04-16,29.52,30.35,29.25,29.49,192300,29.0066077073197,29.8221728969225,28.7413033685332,28.9771294474545,195703.54649115,0.0,1.0
2007-04-17,29.3,29.53,29.03,29.03,63700,28.7904338016418,29.0164337939414,28.5251294628554,28.5251294628554,64827.4358371622,0.0,1.0
2007-04-18,28.81,29.25,28.55,29.2,232400,28.3089555571775,28.7413033685332,28.0534773050128,28.6921729354246,236513.282394921,0.0,1.0
2007-04-19,29.09,29.23,28.55,28.74,114200,28.5840859825857,28.7216511952898,28.0534773050128,28.2401729508255,116221.242898021,0.0,1.0
2007-04-20,29.69,30.13,29.489,29.49,197500,29.1736511798889,29.6059989912447,28.9761468387923,28.9771294474545,200995.582069695,0.0,1.0
2007-04-23,29.83,30.58,29.66,30.25,137200,29.311216392593,30.0481728892221,29.1441729200238,29.7239120307053,139628.32334158,0.0,1.0
2007-04-24,29.25,30.74,29.06,30.13,74600,28.7413033685332,30.2053902751696,28.5546077227205,29.6059989912447,75920.3565691099,0.0,1.0
2007-04-25,29.09,29.67,28.79,29.18,202000,28.5840859825857,29.1539990066455,28.2893033839341,28.6725207621812,205575.228243434,0.0,1.0
2007-04-26,28.8,29.03,28.57,29.0,164100,28.2991294705558,28.5251294628554,28.0731294782562,28.4956512029902,167004.430469047,0.0,1.0
2007-04-27,28.8,28.9,28.66,28.8,69500,28.2991294705558,28.397390336773,28.1615642578517,28.2991294705558,70730.090905538,0.0,1.0
2007-04-30,29.17,29.26,28.8775,29.0,35900,28.6626946755595,28.7511294551549,28.3752816418741,28.4956512029902,36535.3994749469,0.0,1.0
2007-05-01,29.0,29.28,28.7,29.15,309900,28.4956512029902,28.7707816283984,28.2008686043386,28.643042502316,315384.966498219,0.0,1.0
2007-05-02,28.8625,29.23,28.58,29.0,124600,28.3605425119415,28.7216511952898,28.0829555648779,28.4956512029902,126805.314055109,0.0,1.0
2007-05-03,28.56,29.23,28.49,29.0,146000,28.0633033916345,28.7216511952898,27.9945207852824,28.4956512029902,148584.075859116,0.0,1.0
2007-05-04,28.76,29.03,28.51,28.51,93400,28.2598251240689,28.5251294628554,28.0141729585259,28.0141729585259,95053.1005838453,0.0,1.0
2007-05-07,28.6,29.22,28.53,28.86,281200,28.1026077381214,28.7118251086681,28.0338251317693,28.3580859902861,286177.000901256,0.0,1.0
2007-05-08,29.15,29.65,28.82,28.86,200100,28.643042502316,29.1343468334021,28.3187816437992,28.3580859902861,203641.599858966,0.0,1.0
2007-05-09,29.0301,29.54,28.81,29.26,146700,28.5252277237216,29.0262598805631,28.3089555571775,28.7511294551549,149296.46526392,0.0,1.0
2007-05-10,28.85,29.48,28.59,28.98,98400,28.3482599036644,28.9673033608328,28.0927816514997,28.4759990297468,100141.596332445,0.0,1.0
2007-05-11,30.0,30.29,28.85,28.95,244200,29.4782598651623,29.7632163771922,28.3482599036644,28.4465207698816,248522.132361617,0.0,1.0
2007-05-14,30.3,30.75,29.76,30.02,352800,29.7730424638139,30.2152163617913,29.242433786241,29.4979120384057,359044.260021206,0.0,1.0
2007-05-15,30.6,32.39,30.3,32.07,1272000,30.0678250624655,31.8266945677535,29.7730424638139,31.5122597958585,1294513.3184438,0.0,1.0
2007-05-16,29.83,30.93,29.61,29.85,642600,29.311216392593,30.3920859209823,29.0950424869152,29.3308685658365,653973.473610054,0.0,1.0
2007-05-17,30.16,30.49,29.91,30.0,295100,29.6354772511098,29.9597381096266,29.3898250855668,29.4782598651623,300323.019082364,0.0,1.0
2007-05-18,30.05,30.28,29.95,30.03,108700,29.5273902982709,29.7533902905705,29.4291294320537,29.5077381250274,110623.897574561,0.0,1.0
2007-05-21,30.01,30.73,29.94,30.3,209400,29.488085951784,30.1955641885479,29.419303345432,29.7730424638139,213106.201951362,0.0,1.0
2007-05-22,30.32,30.39,29.9,29.9,333300,29.7926946370573,29.8614772434094,29.3799989989451,29.3799989989451,339199.126601667,0.0,1.0
2007-05-23,30.25,30.69,30.15,30.34,375100,29.7239120307053,30.156259842061,29.6256511644881,29.8123468103008,381738.951059961,0.0,1.0
2007-05-24,29.22,30.75,29.16,30.23,215100,28.7118251086681,30.2152163617913,28.6528685889377,29.7042598574619,218907.087104765,0.0,1.0
2007-05-25,29.66,30.5,29.0601,29.22,307100,29.1441729200238,29.9695641962483,28.5547059835867,28.7118251086681,312535.408879003,0.0,1.0
2007-05-29,29.96,30.65,29.67,29.9,147100,29.4389555186754,30.1169554955741,29.1539990066455,29.3799989989451,149703.544923808,0.0,1.0
2007-05-30,30.3,30.58,29.75,29.75,163300,29.7730424638139,30.0481728892221,29.2326076996193,29.2326076996193,166190.271149271,0.0,1.0
2007-05-31,31.0,31.25,30.41,30.5286,162500,30.4608685273344,30.7065206928774,29.8811294166528,29.9976668039864,165376.111829495,0.0,1.0
2007-06-01,30.6304,31.18,30.6208,31.18,220000,30.0976963657956,30.6377380865253,30.0882633226387,30.6377380865253,223893.812938393,0.0,1.0
2007-06-04,30.62,30.9,30.33,30.65,99100,30.087477235709,30.3626076611171,29.8025207236791,30.1169554955741,100853.985737249,0.0,1.0
2007-06-05,30.94,31.0,30.42,30.62,56700,30.401912007604,30.4608685273344,29.8909555032746,30.087477235709,57703.5417891224,0.0,1.0
2007-06-06,30.66,31.27,30.52,30.85,106600,30.1267815821959,30.7261728661208,29.9892163694918,30.3134772280085,108486.729360149,0.0,1.0
2007-06-07,30.65,31.5,30.52,30.52,147300,30.1169554955741,30.9521728584204,29.9892163694918,29.9892163694918,149907.084753752,0.0,1.0
2007-06-08,30.51,30.71,29.7401,30.7,111000,29.97939028287,30.1759120153045,29.2228798738638,30.1660859286827,112964.605618917,0.0,1.0
2007-06-11,30.55,31.0799,30.53,30.53,63900,30.0186946293569,30.5393789594419,29.9990424561135,29.9990424561135,65030.9756671062,0.0,1.0
2007-06-12,30.41,31.0,30.41,30.64,88300,29.8811294166528,30.4608685273344,29.8811294166528,30.1071294089524,89862.8349202735,0.0,1.0
2007-06-13,30.79,31.4,30.6,30.6,262000,30.2545207082782,30.8539119922032,30.0678250624655,30.0678250624655,266637.177226633,0.0,1.0
2007-06-14,30.91,31.13,30.6,30.74,186900,30.3724337477389,30.5886076534167,30.0678250624655,30.2053902751696,190207.971082662,0.0,1.0
2007-06-15,30.93,31.2699,30.85,31.1,62100,30.3920859209823,30.7260746052546,30.3134772280085,30.5591293935516,63199.1171976102,0.0,1.0
2007-06-18,31.73,31.84,30.92,31.0,202300,31.17817285072,31.2862598035589,30.3822598343606,30.4608685273344,205880.53798835,0.0,1.0
2007-06-19,31.99,32.8,31.73,31.73,253500,31.4336511028847,32.2295641192441,31.17817285072,31.17817285072,257986.734454013,0.0,1.0
2007-06-20,32.16,32.6,31.92,32.28,163100,31.600694575454,32.0330423868097,31.3648684965327,31.7186076149146,165986.731319327,0.0,1.0
2007-06-21,31.62,32.25,31.6012,32.15,115800,31.070085897881,31.6891293550495,31.0516128550322,31.5908684888322,117849.561537573,0.0,1.0
2007-06-22,31.92,32.02,31.21,31.49,73500,31.3648684965327,31.4631293627499,30.6672163463905,30.9423467717987,74800.8875044178,0.0,1.0
2007-06-25,31.24,32.65,31.04,32.5,69800,30.6966946062557,32.0821728199183,30.5001728738212,31.9347815205925,71035.4006504539,0.0,1.0
2007-06-26,30.81,31.41,30.59,31.41,73400,30.2741728815217,30.8637380788249,30.0579989758438,30.8637380788249,74699.1175894458,0.0,1.0
2007-06-27,30.67,30.9,30.221,30.6,202700,30.1366076688176,30.3626076611171,29.6954163795023,30.0678250624655,206287.617648238,0.0,1.0
2007-06-28,31.4,31.51,30.68,30.81,117000,30.8539119922032,30.9619989450421,30.1464337554393,30.2741728815217,119070.800517237,0.0,1.0
2007-06-29,32.0,32.22,31.56,31.56,314000,31.4434771895064,31.6596510951843,31.0111293781507,31.0111293781507,319557.533012071,0.0,1.0
2007-07-02,31.64,32.8,31.37,32.1,197100,31.0897380711245,32.2295641192441,30.824433732338,31.5417380557236,200588.502409806,0.0,1.0
2007-07-03,32.27,32.61,31.78,31.78,79700,31.7087815282929,32.0428684734314,31.2273032838286,31.2273032838286,81110.6222326817,0.0,1.0
2007-07-05,32.54,32.66,32.0,32.42,63700,31.9740858670794,32.09199890654,31.4434771895064,31.8561728276187,64827.4358371621,0.0,1.0
2007-07-06,32.32,32.73,32.27,32.55,242800,31.7579119614015,32.160781512892,31.7087815282929,31.9839119537011,247097.353552009,0.0,1.0
2007-07-09,32.25,32.395,31.99,32.32,193200,31.6891293550495,31.8316076110644,31.4336511028847,31.7579119614015,196619.475725898,0.0,1.0
2007-07-10,31.88,32.82,31.58,32.28,260100,31.3255641500458,32.2492162924875,31.0307815513942,31.7186076149146,264703.548842164,0.0,1.0
2007-07-11,31.3,31.85,30.03,31.62,329500,30.755651125986,31.2960858901806,29.5077381250274,31.070085897881,335331.86983273,0.0,1.0
2007-07-12,31.48,32.23,31.3,31.46,118000,30.932520685177,31.669477181806,30.755651125986,30.9128685119335,120088.499666956,0.0,1.0
2007-07-13,31.15,31.56,30.7,31.5,213600,30.6082598266602,31.0111293781507,30.1660859286827,30.9521728584204,217380.538380186,0.0,1.0
2007-07-16,30.75,30.99,30.51,30.9,176500,30.2152163617913,30.4510424407126,29.97939028287,30.3626076611171,179623.899925575,0.0,1.0
2007-07-17,31.0,31.8,30.75,30.75,348200,30.4608685273344,31.246955457072,30.2152163617913,30.2152163617913,354362.843932493,0.0,1.0
2007-07-18,30.26,31.19,30.25,31.06,139000,29.733738117327,30.6475641731471,29.7239120307053,30.5198250470647,141460.181811076,0.0,1.0
2007-07-19,31.0,31.84,30.36,30.41,410300,30.4608685273344,31.2862598035589,29.8319989835442,29.8811294166528,417561.961130103,0.0,1.0
2007-07-20,30.35,31.01,30.24,30.94,109200,29.8221728969225,30.4706946139561,29.7140859440836,30.401912007604,111132.747149421,0.0,1.0
2007-07-23,30.63,30.79,29.6,30.35,162800,30.0973033223307,30.2545207082782,29.0852164002935,29.8221728969225,165681.421574411,0.0,1.0
2007-07-24,29.57,30.48,27.76,30.45,175300,29.0557381404283,29.9499120230049,27.2772164618968,29.9204337631397,178402.660945911,0.0,1.0
2007-07-25,29.56,29.84,29.04,29.59,103400,29.0459120538066,29.3210424792147,28.5349555494771,29.0753903136717,105230.092081045,0.0,1.0
2007-07-26,28.99,29.13,27.87,29.13,272200,28.4858251163685,28.6233903290726,27.3853034147358,28.6233903290726,277017.708553776,0.0,1.0
2007-07-27,27.98,29.13,27.94,29.13,183500,27.4933903675747,28.6233903290726,27.4540860210878,28.6233903290726,186747.793973615,0.0,1.0
2007-07-30,27.65,27.97,25.7,27.86,451600,27.1691295090579,27.483564280953,25.2530426178224,27.375477328114,459592.936013539,0.0,1.0
2007-07-31,25.96,28.01,25.78,27.67,889300,25.5085208699871,27.5228686274399,25.3316513107961,27.1887816823013,905039.85384597,0.0,1.0
2007-08-01,25.0,25.9,24.46,25.71,6824200,24.5652165543019,25.4495643502568,24.034607876729,25.2628687044441,6944982.53751903,0.0,1.0
2007-08-02,25.05,25.35,24.55,25.06,1952800,24.6143469874105,24.9091295860621,24.1230426563245,24.6241730740322,1987362.89957316,0.0,1.0
2007-08-03,24.92,25.8799,24.75,25.0,1353800,24.4866078613281,25.4298139161471,24.3195643887589,24.5652165543019,1377761.1088909,0.0,1.0
2007-08-06,25.19,25.66,24.76,24.92,1157900,24.7519122001146,25.2137382713355,24.3293904753806,24.4866078613281,1178393.84546075,0.0,1.0
2007-08-07,24.25,25.38,22.37,25.3,1800000,23.8282600576728,24.9386078459273,21.9809557727893,24.8599991529535,1831858.46949595,0.0,1.0
2007-08-08,24.85,25.9,24.4,24.4,774300,24.4178252549761,25.4495643502568,23.9756513569987,23.9756513569987,788004.451628173,0.0,1.0
2007-08-09,23.3,25.25,20.0,24.53,563300,22.8947818286094,24.8108687198449,19.6521732434415,24.103390483081,573269.931037259,0.0,1.0
2007-08-10,24.0,24.65,22.29,22.73,721800,23.5826078921298,24.2213035225417,21.9023470798156,22.3346948911713,734575.246267876,0.0,1.0
2007-08-13,25.18,25.35,24.34,24.45,835200,24.7420861134929,24.9091295860621,23.9166948372683,24.0247817901073,849982.329846119,0.0,1.0
2007-08-14,24.75,25.79,24.66,25.79,630000,24.3195643887589,25.3414773974178,24.2311296091634,25.3414773974178,641150.464323581,0.0,1.0
2007-08-15,24.03,24.89,23.71,24.49,620700,23.612086151995,24.457129601463,23.2976513800999,24.0640861365941,631685.862231186,0.0,1.0
2007-08-16,22.85,24.0,20.25,23.75,655200,22.4526079306319,23.5826078921298,19.8978254089845,23.3369557265868,666796.482896526,0.0,1.0
2007-08-17,24.32,24.71,23.39,23.5,362000,23.8970426640249,24.280260042272,22.9832166082049,23.0913035610438,368407.092198629,0.0,1.0
2007-08-20,25.03,25.17,24.35,24.55,329900,24.5946948141671,24.7322600268712,23.9265209238901,24.1230426563245,335738.949492618,0.0,1.0
2007-08-21,25.41,25.48,24.74,25.02,510800,24.9680861057925,25.0368687121445,24.3097383021372,24.5848687275453,519840.72567696,0.0,1.0
2007-08-22,25.8,25.9,25.17,25.45,313300,25.3513034840396,25.4495643502568,24.7322600268712,25.0073904522793,318845.143607266,0.0,1.0
2007-08-23,25.32,25.99,25.28,25.94,355900,24.879651326197,25.5379991298523,24.8403469797101,25.4888686967437,362199.127385337,0.0,1.0
2007-08-24,25.57,25.81,24.92,25.3,139500,25.12530349174,25.3611295706613,24.4866078613281,24.8599991529535,141969.031385936,0.0,1.0
2007-08-27,24.78,25.57,24.73,25.57,148600,24.349042648624,25.12530349174,24.2999122155154,25.12530349174,151230.093648388,0.0,1.0
2007-08-28,24.2,24.83,24.14,24.77,144700,23.7791296245642,24.3981730817326,23.7201731048339,24.3392165620023,147261.06696448,0.0,1.0
2007-08-29,24.5,24.7,23.86,24.22,187500,24.0739122232159,24.2704339556503,23.4450426794257,23.7987817978077,190818.590572494,0.0,1.0
2007-08-30,24.07,24.45,23.9,24.45,212900,23.6513904984819,24.0247817901073,23.4843470259126,24.0247817901073,216668.148975382,0.0,1.0
2007-08-31,25.44,25.61,24.4,24.5,342300,24.9975643656576,25.1646078382269,23.9756513569987,24.0739122232159,348358.418949146,0.0,1.0
2007-09-04,25.92,25.96,24.88,25.35,235800,25.4692165235002,25.5085208699871,24.4473035148413,24.9091295860621,239973.459503969,0.0,1.0
2007-09-05,25.85,25.94,25.34,25.76,196800,25.4004339171482,25.4888686967437,24.8993034994404,25.3119991375527,200283.19266489,0.0,1.0
2007-09-06,25.64,25.84,24.99,25.83,146000,25.194086098092,25.3906078305264,24.5553904676802,25.3807817439047,148584.075859116,0.0,1.0
2007-09-07,25.55,26.1,23.5,26.1,155200,25.1056513184965,25.6460860826912,23.0913035610438,25.6460860826912,157946.90803654,0.0,1.0
2007-09-10,24.95,25.8,24.85,25.8,219000,24.5160861211933,25.3513034840396,24.4178252549761,25.3513034840396,222876.113788674,0.0,1.0
2007-09-11,25.0,25.3,24.65,25.05,307000,24.5652165543019,24.8599991529535,24.2213035225417,24.6143469874105,312433.638964031,0.0,1.0
2007-09-12,24.61,25.13,24.37,25.08,362900,24.1819991760548,24.6929556803843,23.9461730971335,24.6438252472757,369323.021433377,0.0,1.0
2007-09-13,24.19,25.51,24.19,24.97,174600,23.7693035379425,25.0663469720097,23.7693035379425,24.5357382944367,177690.271541107,0.0,1.0
2007-09-14,24.71,25.15,24.01,24.23,267500,24.280260042272,24.7126078536277,23.5924339787515,23.8086078844294,272234.522550092,0.0,1.0
2007-09-17,24.9701,25.27,24.43,24.45,240400,24.535836555303,24.8305208930884,24.0051296168638,24.0247817901073,244654.875592681,0.0,1.0
2007-09-18,25.84,25.99,24.77,24.98,262500,25.3906078305264,25.5379991298523,24.3392165620023,24.5455643810585,267146.026801493,0.0,1.0
2007-09-19,26.2,26.96,25.86,25.86,720000,25.7443469489084,26.4911295321592,25.4102600037699,25.4102600037699,732743.387798379,0.0,1.0
2007-09-20,25.85,26.37,25.6,26.0,183800,25.4004339171482,25.9113904214776,25.1547817516051,25.547825216474,187053.10371853,0.0,1.0
2007-09-21,25.93,26.26,25.7801,25.92,252100,25.4790426101219,25.8033034686387,25.3317495716623,25.4692165235002,256561.955644405,0.0,1.0
2007-09-24,25.72,26.31,25.5,26.22,150900,25.2726947910658,25.8524339017473,25.0565208853879,25.7639991221518,153570.801692744,0.0,1.0
2007-09-25,25.4,25.91,25.21,25.43,192900,24.9582600191707,25.4593904368785,24.771564373358,24.9877382790359,196314.165980983,0.0,1.0
2007-09-26,24.95,25.47,24.88,25.26,212300,24.5160861211933,25.0270426255228,24.4473035148413,24.8206948064666,216057.52948555,0.0,1.0
2007-09-27,25.1,25.49,24.8501,25.13,422900,24.6634774205191,25.0466947987662,24.4179235158423,24.6929556803843,430384.970416576,0.0,1.0
2007-09-28,24.89,25.23,24.72,24.87,216600,24.457129601463,24.7912165466015,24.2900861288937,24.4374774282195,220433.635829345,0.0,1.0
2007-10-01,25.82,26.3,24.89,24.89,664100,25.370955657283,25.8426078151256,24.457129601463,24.457129601463,675854.005329033,0.0,1.0
2007-10-02,27.01,27.14,25.84,25.84,556800,26.5402599652678,26.6679990913501,25.3906078305264,25.3906078305264,566654.886564079,0.0,1.0
2007-10-03,26.31,27.16,26.16,26.7,450500,25.8524339017473,26.6876512645936,25.7050426024215,26.2356512799944,458473.466948847,0.0,1.0
2007-10-04,26.68,26.96,25.85,26.45,317200,26.215999106751,26.4911295321592,25.4004339171482,25.9899991144514,322814.170291175,0.0,1.0
2007-10-05,27.25,27.58,26.79,27.0,426600,26.7760860441891,27.1003469027059,26.3240860595899,26.5304338786461,434150.457270539,0.0,1.0
2007-10-08,27.0,27.47,26.33,27.47,115100,26.5304338786461,26.9922599498669,25.8720860749908,26.9922599498669,117137.172132768,0.0,1.0
2007-10-09,26.75,27.15,26.5,27.12,280100,26.284781713103,26.6778251779719,26.03912954756,26.6483469181067,285057.531836564,0.0,1.0
2007-10-10,27.6,27.75,26.52,26.75,450800,27.1199990759493,27.2673903752751,26.0587817208035,26.284781713103,458778.776693763,0.0,1.0
2007-10-11,28.35,28.7,27.73,27.87,407100,27.8569555725784,28.2008686043386,27.2477382020317,27.3853034147358,414305.323851,0.0,1.0
2007-10-12,28.47,28.57,27.85,28.35,136200,27.974868612039,28.0731294782562,27.3656512414923,27.8569555725784,138610.62419186,0.0,1.0
2007-10-15,28.0,28.5384,27.6,28.46,218900,27.5130425408181,28.0420790445316,27.1199990759493,27.9650425254173,222774.343873702,0.0,1.0
2007-10-16,27.03,28.2,27.0,28.0,272200,26.5599121385112,27.7095642732525,26.5304338786461,27.5130425408181,277017.708553776,0.0,1.0
2007-10-17,26.98,27.33,26.53,27.08,139300,26.5107817054026,26.8546947371628,26.0686078074252,26.6090425716198,141765.491555992,0.0,1.0
2007-10-18,26.98,27.12,26.47,26.62,314000,26.5107817054026,26.6483469181067,26.0096512876949,26.1570425870207,319557.533012071,0.0,1.0
2007-10-19,26.61,27.0,26.18,26.76,183700,26.1472165003989,26.5304338786461,25.724694775665,26.2946077997248,186951.333803559,0.0,1.0
2007-10-22,27.03,27.34,26.34,26.49,102500,26.5599121385112,26.8645208237846,25.8819121616125,26.0293034609383,104314.162846297,0.0,1.0
2007-10-23,27.0,27.2,26.8,26.82,94400,26.5304338786461,26.7269556110805,26.3339121462116,26.3535643194551,96070.7997335651,0.0,1.0
2007-10-24,26.84,27.27,26.62,27.04,167000,26.3732164926985,26.7957382174325,26.1570425870207,26.5697382251329,169955.758003235,0.0,1.0
2007-10-25,26.33,27.12,26.2,26.94,205200,25.8720860749908,26.6483469181067,25.7443469489084,26.4714773589157,208831.865522538,0.0,1.0
2007-10-26,26.76,26.98,25.99,26.63,263800,26.2946077997248,26.5107817054026,25.5379991298523,26.1668686736424,268469.035696128,0.0,1.0
2007-10-29,26.54,27.73,26.5,27.05,182200,26.0784338940469,27.2477382020317,26.03912954756,26.5795643117547,185424.785078979,0.0,1.0
2007-10-30,25.6,26.65,25.55,26.5,218000,25.1547817516051,26.1865208468858,25.1056513184965,26.03912954756,221858.414638954,0.0,1.0
2007-10-31,25.21,25.92,25.0,25.92,252400,24.771564373358,25.4692165235002,24.5652165543019,25.4692165235002,256867.265389321,0.0,1.0
2007-11-01,24.52,25.32,24.52,25.19,241100,24.0935643964593,24.879651326197,24.0935643964593,24.7519122001146,245367.264997485,0.0,1.0
2007-11-02,23.41,24.5,23.01,24.5,307000,23.0028687814483,24.0739122232159,22.6098253165795,24.0739122232159,312433.638964031,0.0,1.0
2007-11-05,23.18,23.47,22.42,23.0,214000,22.7768687891487,23.0618253011786,22.0300862058979,22.5999992299577,217787.618040074,0.0,1.0
2007-11-06,22.94,23.37,22.64,23.2,228400,22.5410427102274,22.9635644349614,22.2462601115758,22.7965209623922,232442.485796042,0.0,1.0
2007-11-07,22.98,23.69,22.4,22.41,386100,22.5803470567143,23.2779992068565,22.0104340326545,22.0202601192762,392933.641706881,0.0,1.0
2007-11-08,22.99,24.01,22.21,23.89,338900,22.590173143336,23.5924339787515,21.8237383868418,23.4745209392909,344898.241840099,0.0,1.0
2007-11-09,22.06,22.73,22.0,22.23,206100,21.676347087516,22.3346948911713,21.6173905677857,21.8433905600853,209747.794757286,0.0,1.0
2007-11-12,22.64,23.21,22.0,22.0,210600,22.2462601115758,22.8063470490139,21.6173905677857,21.6173905677857,214327.440931026,0.0,1.0
2007-11-13,22.99,23.47,22.36,23.46,251800,22.590173143336,23.0618253011786,21.9711296861676,23.0519992145569,256256.645899489,0.0,1.0
2007-11-14,23.66,24.13,22.83,23.0,264900,23.2485209469913,23.7103470182122,22.4329557573885,22.5999992299577,269588.504760821,0.0,1.0
2007-11-15,22.96,23.94,22.66,23.26,346700,22.5606948834709,23.5236513723995,22.2659122848192,22.8554774821225,352836.295207913,0.0,1.0
2007-11-16,22.33,23.25,22.05,23.25,124800,21.9416514263025,22.8456513955008,21.6665210008943,22.8456513955008,127008.853885052,0.0,1.0
2007-11-19,20.69,22.55,20.69,22.36,222900,20.3301732203403,22.1578253319803,20.3301732203403,21.9711296861676,226845.140472581,0.0,1.0
2007-11-20,21.2,21.69,20.41,20.78,337700,20.831303638048,21.3127818825123,20.0550427949321,20.4186079999357,343677.002860434,0.0,1.0
2007-11-21,20.23,21.19,19.64,21.01,512700,19.8781732357411,20.8214775514263,19.2984341250596,20.6446079922353,521774.354061429,0.0,1.0
2007-11-23,20.17,20.59,20.17,20.25,98300,19.8192167160108,20.231912354123,19.8192167160108,19.8978254089845,100039.826417473,0.0,1.0
2007-11-26,20.8,21.41,20.18,20.25,536300,20.4382601731792,21.0376514571041,19.8290428026325,19.8978254089845,545792.05399482,0.0,1.0
2007-11-27,21.4,21.56,20.55,20.9,213900,21.0278253704824,21.18504275643,20.1926080076362,20.5365210393964,217685.848125102,0.0,1.0
2007-11-28,22.65,22.82,21.4,21.4,236200,22.2560861981975,22.4231296707668,21.0278253704824,21.0278253704824,240380.539163857,0.0,1.0
2007-11-29,22.2,22.68,21.95,22.34,138100,21.8139123002201,22.2855644580627,21.5682601346771,21.9514775129242,140544.252576328,0.0,1.0
2007-11-30,23.03,23.49,22.45,22.83,287400,22.6294774898229,23.0814774744221,22.0595644657631,22.4329557573885,292486.73562952,0.0,1.0
2007-12-03,22.14,23.0,22.06,22.68,127500,21.7549557804898,22.5999992299577,21.676347087516,22.2855644580627,129756.641589296,0.0,1.0
2007-12-04,21.86,22.24,21.76,21.76,82700,21.4798253550816,21.853216646707,21.3815644888644,21.3815644888644,84163.7196818415,0.0,1.0
2007-12-05,21.95,22.28,21.42,22.15,181600,21.5682601346771,21.8925209931939,21.0474775437259,21.7647818671115,184814.165589146,0.0,1.0
2007-12-06,21.53,21.84,21.05,21.8,177800,21.1555644965648,21.4601731818381,20.6839123387222,21.4208688353513,180946.908820211,0.0,1.0
2007-12-07,21.4,21.65,21.14,21.61,641300,21.0278253704824,21.2734775360254,20.7723471183177,21.2341731895386,652650.464715418,0.0,1.0
2007-12-10,22.22,22.3,21.36,21.48,529400,21.8335644734635,21.9121731664373,20.9885210239955,21.1064340634562,538769.929861753,0.0,1.0
2007-12-11,20.78,22.68,20.74,22.28,379000,20.4186079999357,22.2855644580627,20.3793036534489,21.8925209931939,385707.97774387,0.0,1.0
2007-12-12,21.25,21.73,21.06,21.56,1134600,20.8804340711566,21.3520862289992,20.6937384253439,21.18504275643,1154681.45527228,0.0,1.0
2007-12-13,20.34,21.1064,20.0,20.92,212700,19.98626018858,20.7393314672687,19.6521732434415,20.5561732126398,216464.609145438,0.0,1.0
2007-12-14,19.93,20.43,19.86,20.26,86400,19.5833906370895,20.0746949681755,19.5146080307374,19.9076514956063,87929.2065358054,0.0,1.0
2007-12-17,19.34,19.81,19.07,19.57,296000,19.0036515264079,19.4654775976288,18.7383471876215,19.2296515187075,301238.948317112,0.0,1.0
2007-12-18,19.04,19.78,18.54,19.73,575500,18.7088689277563,19.4359993377637,18.2175645966703,19.3868689046551,585685.860663844,0.0,1.0
2007-12-19,19.24,19.29,18.8,18.9,644700,18.9053906601907,18.9545210932993,18.473042848835,18.5713037150522,656110.641824467,0.0,1.0
2007-12-20,19.25,19.54,18.9,19.29,1172400,18.9152167468125,19.2001732588424,18.5713037150522,18.9545210932993,1193150.48313169,0.0,1.0
2007-12-21,21.34,21.34,19.26,19.46,335700,20.9688688507521,20.9688688507521,18.9250428334342,19.1215645658686,341641.604560994,0.0,1.0
2007-12-24,20.84,21.93,20.63,21.09,67000,20.4775645196661,21.5486079614336,20.2712167006099,20.7232166852091,68185.8430312379,0.0,1.0
2007-12-26,20.35,20.94,20.03,20.75,193600,19.9960862752017,20.5758253858833,19.6816515033067,20.3891297400706,197026.555385787,0.0,1.0
2007-12-27,19.67,20.44,19.44,20.11,235700,19.3279123849247,20.0845210547972,19.1019123926252,19.7602601962804,239871.689588998,0.0,1.0
2007-12-28,19.79,20.12,19.63,19.94,175100,19.4458254243854,19.7700862829022,19.2886080384379,19.5932167237112,178199.121115967,0.0,1.0
2007-12-31,20.87,20.96,19.39,19.79,387000,20.5070427795312,20.5954775591267,19.0527819595166,19.4458254243854,393849.570941629,0.0,1.0
2008-01-02,20.11,21.12,19.87,21.12,339400,19.7602601962804,20.7526949450742,19.5244341173592,20.7526949450742,345407.091414959,0.0,1.0
2008-01-03,20.01,20.34,19.89,20.1,323700,19.6619993300632,19.98626018858,19.5440862906026,19.7504341096587,329429.214764355,0.0,1.0
2008-01-04,19.45,19.86,19.33,19.86,180800,19.1117384792469,19.5146080307374,18.9938254397862,19.5146080307374,184000.006269371,0.0,1.0
2008-01-07,19.24,19.71,18.99,19.71,321500,18.9053906601907,19.3672167314116,18.6597384946477,19.3672167314116,327190.276634971,0.0,1.0
2008-01-08,18.93,19.74,18.77,19.27,146200,18.6007819749174,19.3966949912768,18.4435645889699,18.9348689200559,148787.61568906,0.0,1.0
2008-01-09,17.39,19.04,17.38,18.8,607600,17.0875646351724,18.7088689277563,17.0777385485507,18.473042848835,618354.003369855,0.0,1.0
2008-01-10,17.6,17.71,16.76,17.42,1653100,17.2939124542285,17.4019994070675,16.468521178004,17.1170428950376,1682358.46440209,0.0,1.0
2008-01-11,17.88,17.88,17.163,17.61,1137100,17.5690428796367,17.5690428796367,16.8645124688593,17.3037385408503,1157225.70314658,0.0,1.0
2008-01-14,17.83,18.17,17.57,17.75,222800,17.5199124465281,17.8539993916666,17.2644341943634,17.4413037535544,226743.37055761,0.0,1.0
2008-01-15,17.28,17.62,17.17,17.23,274400,16.9794776823335,17.313564627472,16.8713907294945,16.9303472492249,279256.64668316,0.0,1.0
2008-01-16,17.28,17.72,16.87,17.05,1255400,16.9794776823335,17.4118254936892,16.5766081308429,16.7534776900339,1277619.51255845,0.0,1.0
2008-01-17,15.84,17.75,15.57,17.48,1157200,15.5645212088057,17.4413037535544,15.2992168700192,17.1759994147679,1177681.45605595,0.0,1.0
2008-01-18,15.07,16.23,14.76,15.93,683600,14.8079125389332,15.9477385870528,14.5033038536598,15.6529559884012,695699.138748572,0.0,1.0
2008-01-22,14.9,15.72,14.23,14.23,1227400,14.6408690663639,15.446608169345,13.9825212627086,13.9825212627086,1249123.9363663,0.0,1.0
2008-01-23,16.44,16.49,14.22,14.5,1253100,16.1540864061089,16.2032168392175,13.9726951760869,14.2478256014951,1275278.8045141,0.0,1.0
2008-01-24,15.72,16.59,15.45,16.44,715700,15.446608169345,16.3014777054347,15.1813038305586,16.1540864061089,728367.281454585,0.0,1.0
2008-01-25,15.73,16.6,15.63,15.99,596000,15.4564342559668,16.3113037920565,15.3581733897495,15.7119125081315,606548.693233101,0.0,1.0
2008-01-28,15.6,15.95,15.4,15.94,648500,15.3286951298844,15.6726081616446,15.13217339745,15.6627820750229,659977.898593401,0.0,1.0
2008-01-29,16.43,16.66,15.58,15.83,490100,16.1442603194872,16.3702603117868,15.3090429566409,15.554695122184,498774.353277758,0.0,1.0
2008-01-30,17.7,17.9,16.05,16.81,3199200,17.3921733204457,17.5886950528802,15.7708690278618,16.5176516111126,3255823.11978414,0.0,1.0
2008-01-31,18.45,18.52,17.24,17.86,416300,18.1291298170748,18.1979124234268,16.9401733358466,17.5493907063933,423668.156028424,0.0,1.0
2008-02-01,18.86,19.99,18.5472,18.93,339400,18.5319993685654,19.6423471568198,18.2246393790379,18.6007819749174,345407.091414957,0.0,1.0
2008-02-04,18.51,18.85,18.39,18.84,229300,18.1880863368051,18.5221732819436,18.0701732973445,18.5123471953219,233358.41503079,0.0,1.0
2008-02-05,18.059,18.93,17.98,18.61,233100,17.7449298301655,18.6007819749174,17.6673037458539,18.2863472030223,237225.671799726,0.0,1.0
2008-02-06,18.16,18.74,17.86,17.86,363300,17.8441733050449,18.4140863291047,17.5493907063933,17.5493907063933,369730.101093265,0.0,1.0
2008-02-07,17.92,18.53,17.89,18.25,145700,17.6083472261236,18.2077385100486,17.5788689662584,17.9326080846404,148278.7661142,0.0,1.0
2008-02-08,17.76,18.24,17.21,17.92,257200,17.4511298401761,17.9227819980187,16.9106950759814,17.6083472261236,261752.221307976,0.0,1.0
2008-02-11,17.14,17.99,17.14,17.8,186100,16.8419124696294,17.6771298324756,16.8419124696294,17.490434186663,189393.811762886,0.0,1.0
2008-02-12,17.85,18.02,17.21,17.3,267700,17.5395646197716,17.7066080923408,16.9106950759814,16.9991298555769,272438.062380036,0.0,1.0
2008-02-13,18.0,18.27,17.78,18.04,255100,17.6869559190974,17.9522602578838,17.4707820134195,17.7262602655843,259615.053093564,0.0,1.0
2008-02-14,17.65,18.12,17.45,17.71,335100,17.3430428873371,17.804868958558,17.1465211549027,17.4019994070675,341030.985071163,0.0,1.0
2008-02-15,17.39,17.65,16.81,17.58,916400,17.0875646351724,17.3430428873371,16.5176516111126,17.2742602809851,932619.500803382,0.0,1.0
2008-02-19,17.73,18.25,17.27,17.51,132700,17.4216515803109,17.9326080846404,16.9696515957118,17.2054776746331,135048.67716784,0.0,1.0
2008-02-20,18.05,18.1,17.6112,17.78,180900,17.736086352206,17.7852167853146,17.3049176712449,17.4707820134195,184101.776184342,0.0,1.0
2008-02-21,18.59,18.96,18.29,18.45,178500,18.2666950297789,18.6302602347826,17.9719124311273,18.1291298170748,181659.298225015,0.0,1.0
2008-02-22,18.18,18.89,17.94,18.6,418300,17.8638254782883,18.5614776284305,17.627999399367,18.2765211164006,425703.554327865,0.0,1.0
2008-02-25,19.1,19.36,18.04,18.18,288900,18.7678254474867,19.0233036996514,17.7262602655843,17.8638254782883,294013.284354099,0.0,1.0
2008-02-26,19.51,19.73,18.56,18.96,625600,19.1706949989772,19.3868689046551,18.2372167699137,18.6302602347826,636672.588064814,0.0,1.0
2008-02-27,19.94,20.24,18.4114,19.01,865300,19.5932167237112,19.8879993223628,18.091201122715,18.6793906678912,880615.074252691,0.0,1.0
2008-02-28,20.15,20.22,19.5,20.0,230300,19.7995645427673,19.8683471491194,19.1608689123555,19.6521732434415,234376.11418051,0.0,1.0
2008-02-29,20.05,20.12,19.69,19.72,390600,19.7013036765501,19.7700862829022,19.3475645581682,19.3770428180333,397513.287880621,0.0,1.0
2008-03-03,19.58,20.47,19.34,20.19,868800,19.2394776053292,20.1139993146624,19.0036515264079,19.8388688892542,884177.021276713,0.0,1.0
2008-03-04,18.84,19.75,18.72,19.5,521500,18.5123471953219,19.4065210778985,18.3944341558613,19.1608689123555,530730.106578965,0.0,1.0
2008-03-05,19.24,19.42,18.77,18.9,127100,18.9053906601907,19.0822602193817,18.4435645889699,18.5713037150522,129349.561929409,0.0,1.0
2008-03-06,18.64,19.2,18.45,19.16,134100,18.3158254628875,18.8660863137039,18.1291298170748,18.826781967217,136473.455977448,0.0,1.0
2008-03-07,17.6,18.63,17.12,18.49,420000,17.2939124542285,18.3059993762658,16.8222602963859,18.1684341635617,427433.642882389,0.0,1.0
2008-03-10,17.23,17.62,17.16,17.49,121500,16.9303472492249,17.313564627472,16.8615646428728,17.1858255013896,123650.446690976,0.0,1.0
2008-03-11,17.99,18.03,17.46,17.58,154500,17.6771298324756,17.7164341789625,17.1563472415244,17.2742602809851,157234.518631736,0.0,1.0
2008-03-12,18.08,18.8,18.03,18.11,306600,17.7655646120711,18.473042848835,17.7164341789625,17.7950428719363,312026.559304144,0.0,1.0
2008-03-13,17.76,18.05,16.84,18.04,311800,17.4511298401761,17.736086352206,16.5471298709778,17.7262602655843,317318.594882686,0.0,1.0
2008-03-14,17.57,18.18,17.27,17.94,250600,17.2644341943634,17.8638254782883,16.9696515957118,17.627999399367,255035.406919824,0.0,1.0
2008-03-17,17.13,17.36,16.57,17.36,585900,16.8320863830077,17.0580863753072,16.2818255321913,17.0580863753072,596269.93182093,0.0,1.0
2008-03-18,18.33,18.78,17.6336,17.66,727000,18.0112167776142,18.4533906755916,17.3269281052775,17.3528689739589,739867.281846417,0.0,1.0
2008-03-19,18.51,18.65,18.0,18.58,281800,18.1880863368051,18.3256515495092,17.6869559190974,18.2568689431572,286787.620391088,0.0,1.0
2008-03-20,18.46,18.66,18.0,18.54,744600,18.1389559036965,18.3354776361309,17.6869559190974,18.2175645966703,757778.786881492,0.0,1.0
2008-03-24,18.61,19.35,18.37,18.6,263700,18.2863472030223,19.0134776130297,18.050521124101,18.2765211164006,268367.265781157,0.0,1.0
2008-03-25,18.7,18.77,17.45,18.48,329200,18.3747819826178,18.4435645889699,17.1465211549027,18.15860807694,335026.560087815,0.0,1.0
2008-03-26,18.73,19.13,18.4,18.94,422300,18.404260242483,18.7973037073518,18.0799993839662,18.6106080615391,429774.350926743,0.0,1.0
2008-03-27,18.3,18.88,18.24,18.88,143200,17.981738517749,18.5516515418088,17.9227819980187,18.5516515418088,145734.5182399,0.0,1.0
2008-03-28,18.1,18.52,17.94,18.52,168100,17.7852167853146,18.1979124234268,17.627999399367,18.1979124234268,171075.227067927,0.0,1.0
2008-03-31,17.58,18.4,17.49,18.11,187300,17.2742602809851,18.0799993839662,17.1858255013896,17.7950428719363,190615.050742551,0.0,1.0
2008-04-01,17.97,18.28,17.57,17.57,525400,17.6574776592322,17.9620863445056,17.2644341943634,17.2644341943634,534699.133262873,0.0,1.0
2008-04-02,18.27,18.62,18.0,18.29,871000,17.9522602578838,18.2961732896441,17.6869559190974,17.9719124311273,886415.959406096,0.0,1.0
2008-04-03,18.77,19.18,18.02,18.31,1237500,18.4435645889699,18.8464341404604,17.7066080923408,17.9915646043707,1259402.69777846,0.0,1.0
2008-04-04,19.34,19.75,18.78,18.81,369300,19.0036515264079,19.4065210778985,18.4533906755916,18.4828689354568,375836.295991586,0.0,1.0
2008-04-07,19.43,19.78,19.25,19.62,342800,19.0920863060034,19.4359993377637,18.9152167468125,19.2787819518161,348867.268524007,0.0,1.0
2008-04-08,19.6,20.0,19.3,19.35,326000,19.2591297785727,19.6521732434415,18.9643471799211,19.0134776130297,331769.92280871,0.0,1.0
2008-04-09,19.78,20.0675,19.69,19.74,248600,19.4359993377637,19.7184993281381,19.3475645581682,19.3966949912768,253000.008620384,0.0,1.0
2008-04-10,19.68,20.0,19.15,19.94,295400,19.3377384715465,19.6521732434415,18.8169558805953,19.5932167237112,300628.328827279,0.0,1.0
2008-04-11,18.29,19.63,17.86,19.42,1083900,17.9719124311273,19.2886080384379,17.5493907063933,19.0822602193817,1103084.10838147,0.0,1.0
2008-04-14,17.5,18.36,17.48,18.36,120000,17.1956515880113,18.0406950374793,17.1759994147679,18.0406950374793,122123.897966397,0.0,1.0
2008-04-15,17.42,17.63,17.3,17.44,203500,17.1170428950376,17.3233907140937,16.9991298555769,17.136695068281,207101.776968014,0.0,1.0
2008-04-16,18.03,18.18,17.42,17.46,309000,17.7164341789625,17.8638254782883,17.1170428950376,17.1563472415244,314469.037263472,0.0,1.0
2008-04-17,18.39,18.58,18.01,18.01,212700,18.0701732973445,18.2568689431572,17.6967820057191,17.6967820057191,216464.609145438,0.0,1.0
2008-04-18,18.62,18.74,18.256,18.59,344300,18.2961732896441,18.4140863291047,17.9385037366134,18.2666950297789,350393.817248585,0.0,1.0
2008-04-21,18.51,18.6416,18.41,18.57,94700,18.1880863368051,18.317397636747,18.0898254705879,18.2470428565355,96376.1094784814,0.0,1.0
2008-04-22,16.52,18.36,16.3,18.36,587500,16.2326950990827,18.0406950374793,16.0165211934048,18.0406950374793,597898.250460483,0.0,1.0
2008-04-23,15.99,16.91,15.95,16.47,757900,15.7119125081315,16.6159124773298,15.6726081616446,16.1835646659741,771314.185572766,0.0,1.0
2008-04-24,17.19,17.25,16.03,16.03,630900,16.891042902738,16.9499994224683,15.7512168546184,15.7512168546184,642066.393558329,0.0,1.0
2008-04-25,17.62,17.65,16.99,17.48,237400,17.313564627472,17.3430428873371,16.6945211703036,17.1759994147679,241601.778143521,0.0,1.0
2008-04-28,17.17,17.57,16.98,17.57,204200,16.8713907294945,17.2644341943634,16.6846950836819,17.2644341943634,207814.166372819,0.0,1.0
2008-04-29,17.01,17.12,16.78,17.11,119800,16.714173343547,16.8222602963859,16.4881733512474,16.8124342097642,121920.358136453,0.0,1.0
2008-04-30,17.28,17.72,16.8901,17.26,180600,16.9794776823335,17.4118254936892,16.5963585649526,16.95982550909,183796.466439426,0.0,1.0
2008-05-01,17.54,17.66,17.12,17.3,196200,17.2349559344982,17.3528689739589,16.8222602963859,16.9991298555769,199672.573175058,0.0,1.0
2008-05-02,17.19,17.93,17.14,17.65,309600,16.891042902738,17.6181733127453,16.8419124696294,17.3430428873371,315079.656753303,0.0,1.0
2008-05-05,17.87,18.25,17.19,17.35,471300,17.559216793015,17.9326080846404,16.891042902738,17.0482602886855,479641.609263022,0.0,1.0
2008-05-06,17.92,18.09,17.54,17.63,324100,17.6083472261236,17.7753906986929,17.2349559344982,17.3233907140937,329836.294424243,0.0,1.0
2008-05-07,17.55,18.37,17.34,17.96,273900,17.2447820211199,18.050521124101,17.0384342020638,17.6476515726105,278747.797108301,0.0,1.0
2008-05-08,17.4,18.0,17.36,17.78,348100,17.0973907217941,17.6869559190974,17.0580863753072,17.4707820134195,354261.074017522,0.0,1.0
2008-05-09,16.66,18.16,16.22,18.16,1166100,16.3702603117868,17.8441733050449,15.9379125004311,17.8441733050449,1186738.97848846,0.0,1.0
2008-05-12,17.28,17.39,16.87,16.89,238500,16.9794776823335,17.0875646351724,16.5766081308429,16.5962603040864,242721.247208213,0.0,1.0
2008-05-13,17.29,17.47,16.99,17.45,272700,16.9893037689552,17.1661733281462,16.6945211703036,17.1465211549027,277526.558128636,0.0,1.0
2008-05-14,17.59,17.79,17.32,17.47,218200,17.2840863676068,17.4806081000412,17.0187820288204,17.1661733281462,222061.954468898,0.0,1.0
2008-05-15,18.2,18.35,17.47,17.47,392700,17.8834776515318,18.0308689508576,17.1661733281462,17.1661733281462,399650.456095032,0.0,1.0
2008-05-16,18.36,18.72,18.02,18.02,253500,18.0406950374793,18.3944341558613,17.7066080923408,17.7066080923408,257986.734454013,0.0,1.0
2008-05-19,18.37,18.53,18.03,18.49,301300,18.050521124101,18.2077385100486,17.7164341789625,18.1684341635617,306632.753810628,0.0,1.0
2008-05-20,17.73,17.93,16.88,17.87,302900,17.4216515803109,17.6181733127453,16.5864342174646,17.559216793015,308261.072450179,0.0,1.0
2008-05-21,16.4,17.98,16.01,17.83,1074900,16.114782059622,17.6673037458539,15.7315646813749,17.5199124465281,1093924.816034,0.0,1.0
2008-05-22,15.49,16.37,15.31,16.33,1068600,15.2206081770455,16.0853037997569,15.0437386178545,16.04599945327,1087513.31139076,0.0,1.0
2008-05-23,14.88,15.58,14.82,15.58,915400,14.6212168931205,15.3090429566409,14.5622603733902,15.3090429566409,931601.801653661,0.0,1.0
2008-05-27,14.83,15.09,14.6,14.89,532100,14.5720864600119,14.8275647121766,14.3460864677123,14.6310429797422,541517.717565996,0.0,1.0
2008-05-28,14.9,15.17,14.7,14.89,544700,14.6408690663639,14.9061734051504,14.4443473339295,14.6310429797422,554340.726852469,0.0,1.0
2008-05-29,15.0,15.48,14.8,14.99,626200,14.7391299325811,15.2107820904237,14.5426082001467,14.7293038459594,637283.207554647,0.0,1.0
2008-05-30,15.03,15.21,14.85,14.94,790700,14.7686081924463,14.9454777516373,14.5917386332553,14.6801734128508,804694.717683581,0.0,1.0
2008-06-02,14.78,15.16,14.68,15.1,584800,14.5229560269033,14.8963473185287,14.4246951606861,14.8373907987983,595150.462756238,0.0,1.0
2008-06-03,14.11,14.9,14.1,14.88,386500,13.864608223248,14.6408690663639,13.8547821366263,14.6212168931205,393340.721366769,0.0,1.0
2008-06-04,13.82,14.11,13.35,14.11,1131400,13.5796517112181,13.864608223248,13.1178256399972,13.864608223248,1151424.81799317,0.0,1.0
2008-06-05,13.97,14.09,13.82,13.82,461800,13.7270430105439,13.8449560500046,13.5796517112181,13.5796517112181,469973.467340683,0.0,1.0
2008-06-06,13.7,14.05,13.6,13.85,1219600,13.4617386717574,13.8056517035177,13.3634778055402,13.6091299710833,1241185.88299848,0.0,1.0
2008-06-09,13.61,13.76,13.51,13.65,787600,13.373303892162,13.5206951914878,13.2750430259447,13.4126082386488,801539.850319447,0.0,1.0
2008-06-10,13.39,13.71,13.35,13.46,970800,13.1571299864841,13.4715647583792,13.1178256399972,13.2259125928361,987982.334548148,0.0,1.0
2008-06-11,12.82,13.4,12.73,13.25,1069300,12.597043049046,13.1669560731058,12.5086082694505,13.01956477378,1088225.70079557,0.0,1.0
2008-06-12,12.61,13.29,12.48,12.91,956000,12.3906952299899,13.0588691202669,12.2629561039075,12.6854778286415,972920.387132291,0.0,1.0
2008-06-13,14.04,14.04,12.74,12.76,887200,13.7958256168959,13.7958256168959,12.5184343560722,12.5380865293157,902902.685631561,0.0,1.0
2008-06-16,14.29,14.59,13.51,13.85,891800,14.041477782439,14.3362603810906,13.2750430259447,13.6091299710833,907584.101720268,0.0,1.0
2008-06-17,13.78,14.44,13.75,14.29,370500,13.5403473647312,14.1888690817648,13.510869104866,14.041477782439,377057.534971249,0.0,1.0
2008-06-18,13.28,13.72,13.1301,13.72,461900,13.0490430336452,13.4813908450009,12.9017499951856,13.4813908450009,470075.237255653,0.0,1.0
2008-06-19,13.26,13.46,13.0816,13.3,378400,13.0293908604017,13.2259125928361,12.8540934750702,13.0686952068886,385097.358254038,0.0,1.0
2008-06-20,12.72,13.45,12.49,12.6,391600,12.4987821828288,13.2160865062144,12.2727821905292,12.3808691433682,398530.987030341,0.0,1.0
2008-06-23,13.02,13.77,12.76,13.77,535700,12.7935647814804,13.5305212781095,12.5380865293157,13.5305212781095,545181.43450499,0.0,1.0
2008-06-24,12.45,12.88,12.12,12.88,474800,12.2334778440423,12.6559995687763,11.9092169855256,12.6559995687763,483203.556287044,0.0,1.0
2008-06-25,12.65,12.84,12.38,12.59,502600,12.4299995764768,12.6166952222895,12.1646952376903,12.3710430567464,511495.592649256,0.0,1.0
2008-06-26,12.34,12.58,12.01,12.58,326800,12.1253908912034,12.3612169701247,11.8011300326866,12.3612169701247,332584.082128487,0.0,1.0
2008-06-27,12.26,12.96,12.05,12.96,343300,12.0467821982297,12.7346082617501,11.8404343791735,12.7346082617501,349376.118098865,0.0,1.0
2008-06-30,12.63,13.01,11.37,11.37,456100,12.4103474032333,12.7837386948587,11.1722604888965,11.1722604888965,464172.582187279,0.0,1.0
2008-07-01,12.36,12.62,11.96,11.96,508400,12.1450430644469,12.4005213166116,11.751999599578,11.751999599578,517398.247717631,0.0,1.0
2008-07-02,12.04,12.68,11.98,12.3,552800,11.8306082925518,12.4594778363419,11.7716517728215,12.0860865447165,562584.0899652,0.0,1.0
2008-07-03,12.03,12.12,11.78,12.08,223500,11.8207822059301,11.9092169855256,11.5751300403871,11.8699126390387,227455.759962413,0.0,1.0
2008-07-07,12.74,12.84,11.81,12.04,587600,12.5184343560722,12.6166952222895,11.6046083002522,11.8306082925518,598000.020375457,0.0,1.0
2008-07-08,13.53,13.57,12.23,12.67,412300,13.2946951991882,13.3339995456751,12.0173039383645,12.4496517497202,419597.359429544,0.0,1.0
2008-07-09,13.21,13.85,13.19,13.5,466400,12.9802604272931,13.6091299710833,12.9606082540497,13.265216939323,474654.883429395,0.0,1.0
2008-07-10,12.99,13.28,12.69,13.14,314600,12.7640865216153,13.0490430336452,12.4693039229636,12.9114778209411,320168.152501902,0.0,1.0
2008-07-11,12.65,12.93,12.38,12.83,223700,12.4299995764768,12.7051300018849,12.1646952376903,12.6068691356677,227659.299792357,0.0,1.0
2008-07-14,12.06,12.79,11.93,12.63,353200,11.8502604657952,12.5675647891809,11.7225213397129,12.4103474032333,359451.339681095,0.0,1.0
2008-07-15,12.37,12.57,11.39,11.97,377200,12.1548691510686,12.351390883503,11.1919126621399,11.7618256861998,383876.119274372,0.0,1.0
2008-07-16,13.36,13.41,11.97,12.31,278100,13.1276517266189,13.1767821597275,11.7618256861998,12.0959126313383,283022.133537125,0.0,1.0
2008-07-17,14.39,14.46,13.4,13.41,398000,14.1397386486562,14.2085212550082,13.1669560731058,13.1767821597275,405044.261588548,0.0,1.0
2008-07-18,14.2,14.46,13.72,14.25,249900,13.9530430028435,14.2085212550082,13.4813908450009,14.0021734359521,254323.01751502,0.0,1.0
2008-07-21,14.16,14.54,13.98,14.11,337100,13.9137386563566,14.287129947982,13.7368690971656,13.864608223248,343066.383370602,0.0,1.0
2008-07-22,14.89,14.98,13.79,14.29,697200,14.6310429797422,14.7194777593377,13.5501734513529,14.041477782439,709539.847184764,0.0,1.0
2008-07-23,14.89,15.1,14.41,14.8,398200,14.6310429797422,14.8373907987983,14.1593908218996,14.5426082001467,405247.801418493,0.0,1.0
2008-07-24,13.53,14.75,13.23,14.75,426200,13.2946951991882,14.4934777670381,12.9999126005366,14.4934777670381,433743.377610651,0.0,1.0
2008-07-25,14.24,14.83,13.26,13.56,499100,13.9923473493304,14.5720864600119,13.0293908604017,13.3241734590534,507933.645625236,0.0,1.0
2008-07-28,13.65,14.36,13.41,14.0,315700,13.4126082386488,14.110260388791,13.1767821597275,13.7565212704091,321287.621566596,0.0,1.0
2008-07-29,14.48,14.5,13.92,13.94,360700,14.2281734282517,14.2478256014951,13.6779125774353,13.6975647506787,367084.083303993,0.0,1.0
2008-07-30,14.49,14.94,14.09,14.76,1593000,14.2379995148734,14.6801734128508,13.8449560500046,14.5033038536598,1621194.74550391,0.0,1.0
2008-07-31,15.26,15.27,14.24,14.62,383600,14.9946081847459,15.0044342713676,13.9923473493304,14.3657386409558,390389.39383258,0.0,1.0
2008-08-01,16.0,16.23,14.95,15.29,630100,15.7217385947532,15.9477385870528,14.6899994994725,15.024086444611,641252.234238554,0.0,1.0
2008-08-04,15.14,16.05,15.07,15.88,567300,14.8766951452852,15.7708690278618,14.8079125389332,15.6038255552926,577340.727636141,0.0,1.0
2008-08-05,15.99,16.3,15.15,15.28,920800,15.7119125081315,16.0165211934048,14.886521231907,15.0142603579893,937097.377062149,0.0,1.0
2008-08-06,15.18,15.93,15.06,15.77,418600,14.9159994917721,15.6529559884012,14.7980864523115,15.4957386024536,426008.86407278,0.0,1.0
2008-08-07,14.74,15.39,14.58,15.29,443800,14.4836516804164,15.1223473108282,14.3264342944689,15.024086444611,451654.882645723,0.0,1.0
2008-08-08,15.85,16.16,14.41,14.41,747000,15.5743472954274,15.8789559807007,14.1593908218996,14.1593908218996,760221.264840819,0.0,1.0
2008-08-11,15.87,16.23,15.61,15.94,778100,15.5939994686708,15.9477385870528,15.3385212165061,15.6627820750229,791871.708397112,0.0,1.0
2008-08-12,15.45,15.84,15.2,15.82,365500,15.1813038305586,15.5645212088057,14.9356516650156,15.5448690355622,371969.039222649,0.0,1.0
2008-08-13,15.2,15.4,14.47,15.35,400700,14.9356516650156,15.13217339745,14.2183473416299,15.0830429643414,407792.049292791,0.0,1.0
2008-08-14,15.8,15.85,15.21,15.33,141700,15.5252168623188,15.5743472954274,14.9454777516373,15.0633907910979,144207.96951532,0.0,1.0
2008-08-15,15.79,16.23,15.6,15.6,143400,15.5153907756971,15.9477385870528,15.3286951298844,15.3286951298844,145938.058069844,0.0,1.0
2008-08-18,15.8,16.11,15.46,15.92,173800,15.5252168623188,15.8298255475921,15.1911299171803,15.6431299017794,176876.112221331,0.0,1.0
2008-08-19,15.28,15.61,15.04,15.58,341800,15.0142603579893,15.3385212165061,14.778434279068,15.3090429566409,347849.569374287,0.0,1.0
2008-08-20,15.09,15.54,14.67,15.34,509300,14.8275647121766,15.2697386101541,14.4148690740644,15.0732168777196,518314.176952382,0.0,1.0
2008-08-21,13.86,14.44,12.18,13.76,512100,13.618956057705,14.1888690817648,11.9681735052559,13.5206951914878,521163.734571596,0.0,1.0
2008-08-22,14.35,14.43,13.71,13.77,177000,14.1004343021693,14.1790429951431,13.4715647583792,13.5305212781095,180132.749500435,0.0,1.0
2008-08-25,13.93,14.27,13.49,14.27,202400,13.687738664057,14.0218256091955,13.2553908527013,14.0218256091955,205982.307903322,0.0,1.0
2008-08-26,13.93,14.01,13.6,13.9,221000,13.687738664057,13.7663473570308,13.3634778055402,13.6582604041919,224911.512088114,0.0,1.0
2008-08-27,13.34,13.82,13.09,13.82,375800,13.1079995533755,13.5796517112181,12.8623473878325,13.5796517112181,382451.340464765,0.0,1.0
2008-08-28,14.04,14.09,13.4,13.4,129200,13.7958256168959,13.8449560500046,13.1669560731058,13.1669560731058,131486.730143821,0.0,1.0
2008-08-29,13.87,14.21,13.8,13.99,134900,13.6287821443267,13.9628690894652,13.5599995379746,13.7466951837873,137287.615297224,0.0,1.0
2008-09-02,14.31,14.58,14.13,14.13,222000,14.0611299556824,14.3264342944689,13.8842603964914,13.8842603964914,225929.211237834,0.0,1.0
2008-09-03,14.66,14.84,14.08,14.48,280800,14.4050429874426,14.5819125466336,13.8351299633828,14.2281734282517,285769.921241369,0.0,1.0
2008-09-04,14.4,14.64,14.26,14.61,294300,14.1495647352779,14.3853908141992,14.0119995225738,14.355912554334,299508.859762587,0.0,1.0
2008-09-05,14.7,14.89,14.23,14.39,225700,14.4443473339295,14.6310429797422,13.9825212627086,14.1397386486562,229694.698091798,0.0,1.0
2008-09-08,15.16,15.23,14.68,14.68,318300,14.8963473185287,14.9651299248807,14.4246951606861,14.4246951606861,323933.639355866,0.0,1.0
2008-09-09,14.65,15.53,14.54,15.09,290000,14.3952169008209,15.2599125235323,14.287129947982,14.8275647121766,295132.753418792,0.0,1.0
2008-09-10,14.21,14.63,14.05,14.63,272900,13.9628690894652,14.3755647275775,13.8056517035177,14.3755647275775,277730.09795858,0.0,1.0
2008-09-11,13.95,14.21,13.6,13.89,267300,13.7073908373005,13.9628690894652,13.3634778055402,13.6484343175701,272030.982720147,0.0,1.0
2008-09-12,14.03,14.18,13.58,13.69,347600,13.7859995302742,13.9333908296,13.3438256322968,13.4519125851357,353752.224442663,0.0,1.0
2008-09-15,13.43,13.58,12.41,12.41,220700,13.196434332971,13.3438256322968,12.1941734975555,12.1941734975555,224606.202343197,0.0,1.0
2008-09-16,12.86,13.26,12.54,13.0,783900,12.6363473955329,13.0293908604017,12.3219126236378,12.773912608237,797774.363465485,0.0,1.0
2008-09-17,11.67,12.87,11.47,12.47,739300,11.4670430875481,12.6461734821546,11.2705213551137,12.2531300172858,752384.981387976,0.0,1.0
2008-09-18,11.93,12.4,10.95,10.95,632500,11.7225213397129,12.1843474109337,10.7595648507842,10.7595648507842,643694.71219788,0.0,1.0
2008-09-19,12.88,16.0,12.74,15.8,730300,12.6559995687763,15.7217385947532,12.5184343560722,15.5252168623188,743225.689040497,0.0,1.0
2008-09-22,12.82,13.21,11.84,12.66,551600,12.597043049046,12.9802604272931,11.6340865601174,12.4398256630985,561362.850985537,0.0,1.0
2008-09-23,13.12,13.28,12.5,12.67,667100,12.8918256476976,13.0490430336452,12.282608277151,12.4496517497202,678907.102778195,0.0,1.0
2008-09-24,12.71,13.1,12.52,13.07,327700,12.4889560962071,12.8721734744542,12.3022604503944,12.842695214589,333500.011363234,0.0,1.0
2008-09-25,12.45,12.65,12.19,12.62,522900,12.2334778440423,12.4299995764768,11.9779995918776,12.4005213166116,532154.885388575,0.0,1.0
2008-09-26,12.03,12.16,11.21,11.94,247700,11.8207822059301,11.9485213320124,11.015043102949,11.7323474263346,252084.079385636,0.0,1.0
2008-09-29,10.18,12.11,10.0,12.11,371600,10.0029561809117,11.8993908989038,9.82608662172076,11.8993908989038,378177.004035943,0.0,1.0
2008-09-30,10.61,10.85,9.98,10.5,711800,10.4254779056457,10.661303984567,9.80643444847732,10.3173909528068,724398.254770677,0.0,1.0
2008-10-01,10.41,10.63,10.27,10.35,182200,10.2289561732113,10.4451300788892,10.0913909605072,10.169999653481,185424.785078979,0.0,1.0
2008-10-02,10.0,10.44,9.85,10.42,584900,9.82608662172076,10.2584344330765,9.67869532239495,10.238782259833,595252.232671211,0.0,1.0
2008-10-03,9.88,10.77,9.84,10.33,329700,9.70817358226011,10.5826952915933,9.66886923577323,10.1503474802375,335535.409662675,0.0,1.0
2008-10-06,8.43,9.53,7.88,9.0,313400,8.2833910221106,9.36426055049988,7.74295625791596,8.84347795954868,318946.913522239,0.0,1.0
2008-10-07,7.83,8.87,7.8,8.63,312600,7.69382582480736,8.71573883346631,7.66434756494219,8.47991275454502,318132.754202463,0.0,1.0
2008-10-08,7.61,7.99,6.8,7.57,653900,7.4776519191295,7.85104321075489,6.68173890277012,7.43834757264262,665473.474001889,0.0,1.0
2008-10-09,6.93,7.99,6.71,7.9,210000,6.80947802885249,7.85104321075489,6.59330412317463,7.7626084311594,213716.821441194,0.0,1.0
2008-10-10,6.6,7.0,5.7,6.58,819400,6.4852171703357,6.87826063520453,5.60086937438083,6.46556499709226,833902.683280544,0.0,1.0
2008-10-13,7.4,7.71,6.96,7.02,124500,7.27130410007336,7.57591278534671,6.83895628871765,6.89791280844797,126703.544140136,0.0,1.0
2008-10-14,8.0,9.0,7.6,8.84,412300,7.86086929737661,8.84347795954868,7.46782583250778,8.68626057360115,419597.359429544,0.0,1.0
2008-10-15,7.23,8.28,7.23,7.96,383900,7.10426062750411,8.13599972278479,7.10426062750411,7.82156495088972,390694.703577497,0.0,1.0
2008-10-16,7.5,7.53,6.72,7.25,348700,7.36956496629057,7.39904322615573,6.60313020979635,7.12391280074755,354871.693507354,0.0,1.0
2008-10-17,7.76,7.89,7.29,7.49,298000,7.62504321845531,7.75278234453768,7.16321714723443,7.35973887966885,303274.346616551,0.0,1.0
2008-10-20,7.92,8.07,7.83,7.86,128500,7.78226060440284,7.92965190372865,7.69382582480736,7.72330408467252,130774.340739016,0.0,1.0
2008-10-21,7.87,7.94,7.62,7.91,186800,7.73313017129424,7.80191277764628,7.48747800575122,7.77243451778112,190106.201167691,0.0,1.0
2008-10-22,7.77,7.87,7.41,7.77,334200,7.63486930507703,7.73313017129424,7.28113018669508,7.63486930507703,340115.055836414,0.0,1.0
2008-10-23,7.56,7.99,7.3,7.9,208600,7.42852148602089,7.85104321075489,7.17304323385615,7.7626084311594,212292.042631586,0.0,1.0
2008-10-24,6.93,7.56,6.82,7.34,163300,6.80947802885249,7.42852148602089,6.70139107601356,7.21234758034304,166190.271149271,0.0,1.0
2008-10-27,6.14,6.9,6.12,6.75,307000,6.03321718573655,6.77999976898732,6.01356501249311,6.63260846966151,312433.638964031,0.0,1.0
2008-10-28,6.14,6.21,5.37,6.05,595200,6.03321718573655,6.10199979208859,5.27660851586405,5.94478240614106,605734.533913326,0.0,1.0
2008-10-29,6.54,6.94,6.04,6.21,446700,6.42626065060538,6.81930411547421,5.93495631951934,6.10199979208859,454606.210179911,0.0,1.0
2008-10-30,6.22,7.0,6.05,6.82,402900,6.11182587871031,6.87826063520453,5.94478240614106,6.70139107601356,410030.987422177,0.0,1.0
2008-10-31,6.34,6.59,6.16,6.23,455400,6.22973891817096,6.47539108371398,6.05286935897999,6.12165196533203,463460.192782475,0.0,1.0
2008-11-03,6.67,6.81,6.45,6.45,396300,6.55399977668775,6.69156498939184,6.33782587100989,6.33782587100989,403314.173034024,0.0,1.0
2008-11-04,7.46,7.69,7.22,7.31,634100,7.33026061980369,7.55626061210326,7.09443454088239,7.18286932047788,645323.030837433,0.0,1.0
2008-11-05,6.79,7.63,6.75,7.49,638700,6.6719128161484,7.49730409237294,6.63260846966151,7.35973887966885,650004.446926145,0.0,1.0
2008-11-06,5.99,6.96,5.41,6.96,783400,5.88582588641074,6.83895628871765,5.31591286235093,6.83895628871765,797265.513890625,0.0,1.0
2008-11-07,5.97,6.26,5.74,6.18,591200,5.86617371316729,6.1511302251972,5.64017372086772,6.07252153222343,601663.737314447,0.0,1.0
2008-11-10,5.72,6.23,5.5,6.2,275100,5.62052154762427,6.12165196533203,5.40434764194642,6.09217370546687,279969.036087964,0.0,1.0
2008-11-11,5.2,5.62,5.0,5.57,244100,5.1095650432948,5.52226068140707,4.91304331086038,5.47313024829846,248420.362446645,0.0,1.0
2008-11-12,4.5,5.2,4.41,5.05,461400,4.42173897977434,5.1095650432948,4.33330420017886,4.96217374396898,469566.387680795,0.0,1.0
2008-11-13,4.0,4.5199,3.5,4.47,1010600,3.9304346486883,4.44129289215157,3.43913031760227,4.39226071990918,1028486.760707,0.0,1.0
2008-11-14,4.05,4.42,4.03,4.25,1050000,3.97956508179691,4.34313028680058,3.95991290855347,4.17608681423132,1068584.10720597,0.0,1.0
2008-11-17,4.05,4.29,3.96,4.01,469800,3.97956508179691,4.21539116071821,3.89113030220142,3.94026073531002,478115.060538442,0.0,1.0
2008-11-18,3.82,4.15,3.7,4.05,489600,3.75356508949733,4.07782594801412,3.63565205003668,3.97956508179691,498265.503702898,0.0,1.0
2008-11-19,3.45,3.95,3.29,3.87,402000,3.38999988449366,3.8813042155797,3.23278249854613,3.80269552260593,409115.058187429,0.0,1.0
2008-11-20,3.09,3.57,3.05,3.52,444500,3.03626076611171,3.50791292395431,2.99695641962483,3.45878249084571,452367.272050528,0.0,1.0
2008-11-21,2.6,3.44,2.38,3.1,528000,2.5547825216474,3.38017379787194,2.33860861596954,3.04608685273344,537345.151052144,0.0,1.0
2008-11-24,3.86,4.1,2.11,2.27,1057800,3.79286943598421,4.02869551490551,2.07330427718308,2.23052166313061,1076522.16057379,0.0,1.0
2008-11-25,4.13,4.24,3.79,4.04,548300,4.05817377477067,4.1662607276096,3.72408682963217,3.96973899517519,558004.443791461,0.0,1.0
2008-11-26,4.6,4.65,3.59,3.98,333800,4.51999984599155,4.56913027910015,3.52756509719775,3.91078247544486,339707.976176526,0.0,1.0
2008-11-28,4.63,4.8494,4.62,4.69,153400,4.54947810585671,4.76506244633727,4.53965201923499,4.60843462558704,156115.049567044,0.0,1.0
2008-12-01,3.41,4.52,3.33,4.39,567500,3.35069553800678,4.44139115301778,3.27208684503301,4.31365202693541,577544.267466083,0.0,1.0
2008-12-02,3.64,3.79,3.2,3.33,218000,3.57669553030636,3.72408682963217,3.14434771895064,3.27208684503301,221858.414638953,0.0,1.0
2008-12-03,3.57,3.78,3.24,3.37,472700,3.50791292395431,3.71426074301045,3.18365206543753,3.3113911915199,481066.388072631,0.0,1.0
2008-12-04,3.22,3.55,3.2,3.42,386900,3.16399989219408,3.48826075071087,3.14434771895064,3.3605216246285,393747.801026657,0.0,1.0
2008-12-05,3.08,3.33,2.97,3.26,373600,3.02643467948999,3.27208684503301,2.91834772665107,3.20330423868097,380212.402335382,0.0,1.0
2008-12-08,3.29,3.415,3.18,3.27,368300,3.23278249854613,3.35560858131764,3.1246955457072,3.21313032530269,374818.596841865,0.0,1.0
2008-12-09,3.21,3.68,3.14,3.32,297400,3.15417380557236,3.61599987679324,3.08539119922032,3.26226075841129,302663.72712672,0.0,1.0
2008-12-10,3.11,3.36,3.11,3.15,752400,3.05591293935516,3.30156510489818,3.05591293935516,3.09521728584204,765716.840249305,0.0,1.0
2008-12-11,2.95,3.24,2.81,3.2,561400,2.89869555340762,3.18365206543753,2.76113034070353,3.14434771895064,571336.302652793,0.0,1.0
2008-12-12,3.04,3.2,2.8,2.97,206000,2.98713033300311,3.14434771895064,2.75130425408181,2.91834772665107,209646.024842314,0.0,1.0
2008-12-15,2.76,3.15,2.76,3.15,459900,2.71199990759493,3.09521728584204,2.71199990759493,3.09521728584204,468039.838956215,0.0,1.0
2008-12-16,2.66,2.85,2.5,2.82,677800,2.61373904137772,2.80043468719042,2.45652165543019,2.77095642732525,689796.483680197,0.0,1.0
2008-12-17,2.53,2.72,2.45,2.63,781300,2.48599991529535,2.67269556110805,2.40739122232159,2.58426078151256,795128.345676214,0.0,1.0
2008-12-18,2.99,3.17,2.46,2.55,1032900,2.93799989989451,3.11486945908548,2.41721730894331,2.50565208853879,1051181.45174576,0.0,1.0
2008-12-19,2.92,3.23,2.83,3.18,267600,2.86921729354246,3.17382597881581,2.78078251394698,3.1246955457072,272336.292465064,0.0,1.0
2008-12-22,2.81,3.11,2.7354,2.98,4109300,2.76113034070353,3.05591293935516,2.6878277345055,2.92817381327279,4182031.11594428,0.0,1.0
2008-12-23,2.78,2.93,2.69,2.82,579400,2.73165208083837,2.87904338016418,2.64321730124288,2.77095642732525,589654.887347751,0.0,1.0
2008-12-24,2.71,2.9,2.55,2.9,373600,2.66286947448633,2.84956512029902,2.50565208853879,2.84956512029902,380212.402335381,0.0,1.0
2008-12-26,2.66,2.8,2.62,2.78,235000,2.61373904137772,2.75130425408181,2.57443469489084,2.73165208083837,239159.300184193,0.0,1.0
2008-12-29,2.59,2.77,2.51,2.6,464600,2.54495643502568,2.72182599421665,2.46634774205191,2.5547825216474,472823.024959898,0.0,1.0
2008-12-30,2.51,2.68,2.46,2.62,559000,2.46634774205191,2.63339121462116,2.41721730894331,2.57443469489084,568893.824693464,0.0,1.0
2008-12-31,3.01,3.04,2.54,2.57,561000,2.95765207313795,2.98713033300311,2.49582600191707,2.52530426178224,570929.222992903,0.0,1.0
2009-01-02,3.22,3.37,3.08,3.16,917400,3.16399989219408,3.3113911915199,3.02643467948999,3.10504337246376,933637.199953103,0.0,1.0
2009-01-05,4.76,5.18,3.31,3.36,1664900,4.67721723193908,5.08991287005135,3.25243467178957,3.30156510489818,1694367.31436878,0.0,1.0
2009-01-06,5.35,6.2,4.89,4.97,1525300,5.25695634262061,6.09217370546687,4.80495635802145,4.88356505099522,1552296.51306787,0.0,1.0
2009-01-07,5.78,6.17,5.04,5.18,1153300,5.6794780673546,6.06269544560171,4.95234765734726,5.08991287005135,1173712.42937204,0.0,1.0
2009-01-08,5.37,5.89,4.93,5.89,1210500,5.27660851586405,5.78756502019353,4.84426070450833,5.78756502019353,1231924.82073602,0.0,1.0
2009-01-09,5.03,5.41,5.0,5.17,471100,4.94252157072554,5.31591286235093,4.91304331086038,5.08008678342963,479438.069433079,0.0,1.0
2009-01-12,4.27,5.0792,4.21,5.03,792400,4.19573898747476,4.99086591690441,4.13678246774444,4.94252157072554,806424.806238106,0.0,1.0
2009-01-13,5.69,5.71,4.07,4.33,1715700,5.59104328775911,5.61069546100255,3.99921725504035,4.25469550720509,1746066.43117456,0.0,1.0
2009-01-14,5.24,5.65,4.8,5.65,779600,5.14886938978168,5.55173894127223,4.71652157842597,5.55173894127223,793398.257121689,0.0,1.0
2009-01-15,4.93,5.23,4.6,5.22,640500,4.84426070450833,5.13904330315996,4.51999984599155,5.12921721653824,651836.305395642,0.0,1.0
2009-01-16,6.03,6.16,4.81,4.93,1678100,5.92513023289762,6.05286935897999,4.72634766504768,4.84426070450833,1707800.94314508,0.0,1.0
2009-01-20,6.01,6.15,5.34,5.89,1312800,5.90547805965418,6.04304327235827,5.24713025599889,5.78756502019353,1336035.44375238,0.0,1.0
2009-01-21,6.27,6.31,5.3,5.99,703900,6.16095631181892,6.2002606583058,5.207825909512,5.88582588641074,716358.431487887,0.0,1.0
2009-01-22,5.9,6.25,5.7,6.25,761700,5.79739110681525,6.14130413857548,5.60086937438083,6.14130413857548,775181.442341702,0.0,1.0
2009-01-23,5.83,5.93,5.44,5.8,593900,5.7286085004632,5.82686936668041,5.34539112221609,5.69913024059804,604411.525018691,0.0,1.0
2009-01-26,5.59,6.15,5.29,5.83,891100,5.4927824215419,6.04304327235827,5.19799982289028,5.7286085004632,906871.712315467,0.0,1.0
2009-01-27,5.3,5.83,5.1,5.75,571300,5.207825909512,5.7286085004632,5.01130417707759,5.64999980748944,581411.52423502,0.0,1.0
2009-01-28,5.75,5.83,5.2,5.5,777000,5.64999980748944,5.7286085004632,5.1095650432948,5.40434764194642,790752.239332417,0.0,1.0
2009-01-29,5.13,5.61,5.06,5.58,358000,5.04078243694275,5.51243459478535,4.9719998305907,5.48295633492018,364336.29559975,0.0,1.0
2009-01-30,4.8701,5.25,4.8,5.13,296400,4.78540244564423,5.1586954764034,4.71652157842597,5.04078243694275,301646.027976999,0.0,1.0
2009-02-02,4.51,4.99,4.41,4.71,554100,4.43156506639606,4.90321722423866,4.33330420017886,4.62808679883048,563907.098859836,0.0,1.0
2009-02-03,4.91,4.96,4.36,4.51,471000,4.82460853126489,4.8737389643735,4.28417376707025,4.43156506639606,479336.299518107,0.0,1.0
2009-02-04,4.69,5.11,4.61,4.76,363800,4.60843462558704,5.02113026369931,4.52982593261327,4.67721723193908,370238.950668125,0.0,1.0
2009-02-05,5.21,5.27,4.7,4.8,538100,5.11939112991652,5.17834764964684,4.61826071220876,4.71652157842597,547623.912464316,0.0,1.0
2009-02-06,5.34,5.45,5.05,5.26,304700,5.24713025599889,5.35521720883781,4.96217374396898,5.16852156302512,310092.930919675,0.0,1.0
2009-02-09,5.13,5.39,5.0,5.28,180400,5.04078243694275,5.29626068910749,4.91304331086038,5.18817373626856,183592.926609483,0.0,1.0
2009-02-10,4.76,5.1,4.67,5.0,568000,4.67721723193908,5.01130417707759,4.58878245234359,4.91304331086038,578053.117040944,0.0,1.0
2009-02-11,4.82,5.09,4.68,4.68,423600,4.73617375166941,5.00147809045587,4.59860853896532,4.59860853896532,431097.359821379,0.0,1.0
2009-02-12,4.81,4.91,4.7,4.7,339200,4.72634766504768,4.82460853126489,4.61826071220876,4.61826071220876,345203.551585015,0.0,1.0
2009-02-13,4.82,4.9,4.72,4.81,175300,4.73617375166941,4.81478244464317,4.6379128854522,4.72634766504768,178402.660945911,0.0,1.0
2009-02-17,4.78,4.88,4.68,4.84,388900,4.69686940518252,4.79513027139973,4.59860853896532,4.75582592491285,395783.199326097,0.0,1.0
2009-02-18,4.76,4.84,4.63,4.71,694000,4.67721723193908,4.75582592491285,4.54947810585671,4.62808679883048,706283.20990566,0.0,1.0
2009-02-19,4.76,5.02,4.71,4.79,466300,4.67721723193908,4.93269548410382,4.62808679883048,4.70669549180424,474553.113514423,0.0,1.0
2009-02-20,4.47,4.76,4.02,4.6,403300,4.39226071990918,4.67721723193908,3.95008682193175,4.51999984599155,410438.067082064,0.0,1.0
2009-02-23,4.1,4.63,4.03,4.39,524200,4.02869551490551,4.54947810585671,3.95991290855347,4.31365202693541,533477.894283209,0.0,1.0
2009-02-24,4.08,4.35,4.03,4.03,362200,4.00904334166207,4.27434768044853,3.95991290855347,3.95991290855347,368610.632028573,0.0,1.0
2009-02-25,3.98,4.18,3.15,4.07,1124400,3.91078247544486,4.10730420787928,3.09521728584204,3.99921725504035,1144300.92394514,0.0,1.0
2009-02-26,3.57,4.14,3.53,3.81,359500,3.50791292395431,4.06799986139239,3.46860857746743,3.74373900287561,365862.84432433,0.0,1.0
2009-02-27,3.23,3.45,3.0,3.23,787000,3.17382597881581,3.38999988449366,2.94782598651623,3.17382597881581,800929.230829616,0.0,1.0
2009-03-02,2.78,3.21,2.69,3.11,674200,2.73165208083837,3.15417380557236,2.64321730124288,3.05591293935516,686132.766741205,0.0,1.0
2009-03-03,2.53,2.87,2.15,2.78,1001800,2.48599991529535,2.82008686043386,2.11260862366996,2.73165208083837,1019531.00818947,0.0,1.0
2009-03-04,2.48,2.85,2.43,2.7,711200,2.43686948218675,2.80043468719042,2.38773904907814,2.65304338786461,723787.635280843,0.0,1.0
2009-03-05,2.07,2.54,1.95,2.48,694300,2.0339999306962,2.49582600191707,1.91608689123555,2.43686948218675,706588.519650575,0.0,1.0
2009-03-06,2.09,2.197,2.0,2.13,540800,2.05365210393964,2.15879123079205,1.96521732434415,2.09295645042652,550371.70016856,0.0,1.0
2009-03-09,1.83,2.222,1.83,2.12,554400,1.7981738517749,2.18335644734635,1.7981738517749,2.0831303638048,564212.408604752,0.0,1.0
2009-03-10,2.21,2.22,1.85,2.0,750600,2.17156514340029,2.18139123002201,1.81782602501834,1.96521732434415,763884.98177981,0.0,1.0
2009-03-11,2.52,2.73,2.2601,2.34,354300,2.47617382867363,2.68252164772977,2.22079383737511,2.29930426948266,360570.808745786,0.0,1.0
2009-03-12,2.8,2.9,2.38,2.46,296300,2.75130425408181,2.84956512029902,2.33860861596954,2.41721730894331,301544.258062028,0.0,1.0
2009-03-13,2.8,2.9199,2.76,2.76,202000,2.75130425408181,2.86911903267624,2.71199990759493,2.71199990759493,205575.228243434,0.0,1.0
2009-03-16,2.7,2.88,2.67,2.82,638900,2.65304338786461,2.82991294705558,2.62356512799944,2.77095642732525,650207.986756088,0.0,1.0
2009-03-17,2.67,2.75,2.4,2.75,513600,2.62356512799944,2.70217382097321,2.35826078921298,2.70217382097321,522690.283296178,0.0,1.0
2009-03-18,2.95,3.04,2.6378,2.68,453600,2.89869555340762,2.98713033300311,2.5919251290775,2.63339121462116,461628.33431298,0.0,1.0
2009-03-19,3.15,3.31,2.95,2.99,310900,3.09521728584204,3.25243467178957,2.89869555340762,2.93799989989451,316402.665647939,0.0,1.0
2009-03-20,2.92,3.2699,2.86,3.22,144700,2.86921729354246,3.21303206443647,2.81026077381214,3.16399989219408,147261.06696448,0.0,1.0
2009-03-23,3.24,3.37,2.99,3.37,519100,3.18365206543753,3.3113911915199,2.93799989989451,3.3113911915199,528287.628619636,0.0,1.0
2009-03-24,3.07,3.73,3.02,3.73,251600,3.01660859286827,3.66513030990184,2.96747815975967,3.66513030990184,256053.106069545,0.0,1.0
2009-03-25,3.41,3.5,2.98,3.5,453300,3.35069553800678,3.43913031760227,2.92817381327279,3.43913031760227,461323.024568063,0.0,1.0
2009-03-26,3.73,3.83,3.28,3.54,271200,3.66513030990184,3.76339117611905,3.22295641192441,3.47843466408915,276000.009404056,0.0,1.0
2009-03-27,3.36,3.69,3.34,3.63,254700,3.30156510489818,3.62582596341496,3.28191293165473,3.56686944368464,259207.973433676,0.0,1.0
2009-03-30,3.07,3.22,3.05,3.2,203900,3.01660859286827,3.16399989219408,2.99695641962483,3.14434771895064,207508.856627902,0.0,1.0
2009-03-31,3.25,3.29,3.07,3.09,230900,3.19347815205925,3.23278249854613,3.01660859286827,3.03626076611171,234986.733670341,0.0,1.0
2009-04-01,3.17,3.27,3.05,3.23,347700,3.11486945908548,3.21313032530269,2.99695641962483,3.17382597881581,353853.994357634,0.0,1.0
2009-04-02,3.04,4.2,2.99,4.2,540600,2.98713033300311,4.12695638112272,2.93799989989451,4.12695638112272,550168.160338617,0.0,1.0
2009-04-03,2.86,3.01,2.78,3.01,390200,2.81026077381214,2.95765207313795,2.73165208083837,2.95765207313795,397106.208220732,0.0,1.0
2009-04-06,2.77,2.9,2.68,2.89,520700,2.72182599421665,2.84956512029902,2.63339121462116,2.8397390336773,529915.947259189,0.0,1.0
2009-04-07,2.76,2.81,2.66,2.76,281400,2.71199990759493,2.76113034070353,2.61373904137772,2.71199990759493,286380.5407312,0.0,1.0
2009-04-08,2.83,2.89,2.67,2.76,203000,2.78078251394698,2.8397390336773,2.62356512799944,2.71199990759493,206592.927393154,0.0,1.0
2009-04-09,3.68,4.05,2.85,2.85,877900,3.61599987679324,3.97956508179691,2.80043468719042,2.80043468719042,893438.083539163,0.0,1.0
2009-04-13,3.85,4.1899,3.58,3.76,499600,3.78304334936249,4.11703203363478,3.51773901057603,3.69460856976701,508442.495200098,0.0,1.0
2009-04-14,3.94,4.0,3.52,3.88,418300,3.87147812895798,3.9304346486883,3.45878249084571,3.81252160922765,425703.554327864,0.0,1.0
2009-04-15,4.11,4.38,3.75,3.81,585900,4.03852160152723,4.30382594031369,3.68478248314528,3.74373900287561,596269.931820931,0.0,1.0
2009-04-16,4.4,4.55,4.11,4.28,526300,4.32347811355713,4.47086941288295,4.03852160152723,4.20556507409649,535615.062497621,0.0,1.0
2009-04-17,4.73,4.88,4.45,4.45,455700,4.64773897207392,4.79513027139973,4.37260854666574,4.37260854666574,463765.502527391,0.0,1.0
2009-04-20,4.32,4.75,4.25,4.75,542500,4.24486942058337,4.66739114531736,4.17608681423132,4.66739114531736,552101.788723084,0.0,1.0
2009-04-21,4.2801,4.52,4.1,4.52,539400,4.2056633349627,4.44139115301778,4.02869551490551,4.44139115301778,548946.921358953,0.0,1.0
2009-04-22,4.48,4.63,4.02,4.24,389400,4.4020868065309,4.54947810585671,3.95008682193175,4.1662607276096,396292.048900957,0.0,1.0
2009-04-23,4.34,4.63,4.08,4.5,438300,4.26452159382681,4.54947810585671,4.00904334166207,4.42173897977434,446057.537322263,0.0,1.0
2009-04-24,4.5501,4.63,4.31,4.51,450100,4.47096767374916,4.54947810585671,4.23504333396165,4.43156506639606,458066.387288959,0.0,1.0
2009-04-27,4.25,4.57,4.21,4.43,477900,4.17608681423132,4.49052158612639,4.13678246774444,4.3529563734223,486358.423651174,0.0,1.0
2009-04-28,4.25,4.3,4.06,4.24,218900,4.17608681423132,4.22521724733993,3.98939116841863,4.1662607276096,222774.343873702,0.0,1.0
2009-04-29,4.51,4.63,4.215,4.28,416600,4.43156506639606,4.54947810585671,4.1416955110553,4.20556507409649,423973.46577334,0.0,1.0
2009-04-30,4.72,4.86,4.5,4.6,521200,4.6379128854522,4.77547809815629,4.42173897977434,4.51999984599155,530424.796834049,0.0,1.0
2009-05-01,4.8,4.85,4.52,4.78,201100,4.71652157842597,4.76565201153457,4.44139115301778,4.69686940518252,204659.299008686,0.0,1.0
2009-05-04,5.26,5.33,4.51,4.74,334800,5.16852156302512,5.23730416937717,4.43156506639606,4.65756505869564,340725.675326246,0.0,1.0
2009-05-05,5.3,5.355,5.05,5.29,300800,5.207825909512,5.26186938593147,4.96217374396898,5.19799982289028,306123.904235767,0.0,1.0
2009-05-06,5.74,5.79,5.13,5.5,428300,5.64017372086772,5.68930415397632,5.04078243694275,5.40434764194642,435880.545825063,0.0,1.0
2009-05-07,6.24,7.7,5.75,6.25,751000,6.13147805195375,7.56608669872499,5.64999980748944,6.14130413857548,764292.061439699,0.0,1.0
2009-05-08,6.94,7.0,6.2,6.22,509600,6.81930411547421,6.87826063520453,6.09217370546687,6.11182587871031,518619.486697297,0.0,1.0
2009-05-11,6.66,6.99,5.1,6.74,381000,6.54417369006603,6.86843454858281,5.01130417707759,6.62278238303979,387743.376043309,0.0,1.0
2009-05-12,6.3,6.76,5.8,6.76,393400,6.19043457168408,6.64243455628323,5.69913024059804,6.64243455628323,400362.845499836,0.0,1.0
2009-05-13,6.01,6.21,5.54,6.15,523300,5.90547805965418,6.10199979208859,5.4436519884333,6.04304327235827,532561.965048461,0.0,1.0
2009-05-14,6.4,6.48,5.7901,5.93,276500,6.28869543790129,6.36730413087505,5.68940241484254,5.82686936668041,281393.814897572,0.0,1.0
2009-05-15,6.0,6.59,5.84,6.36,204000,5.89565197303246,6.47539108371398,5.73843458708492,6.2493910914144,207610.626542874,0.0,1.0
2009-05-18,6.2,6.3,5.92,6.0,314600,6.09217370546687,6.19043457168408,5.81704328005869,5.89565197303246,320168.152501903,0.0,1.0
2009-05-19,6.24,6.44,6.06,6.22,175800,6.13147805195375,6.32799978438817,5.95460849276278,6.11182587871031,178911.510520771,0.0,1.0
2009-05-20,6.2,6.42,6.16,6.27,155500,6.09217370546687,6.30834761114473,6.05286935897999,6.16095631181892,158252.217781456,0.0,1.0
2009-05-21,5.69,6.15,5.66,6.15,383500,5.59104328775911,6.04304327235827,5.56156502789395,6.04304327235827,390287.623917609,0.0,1.0
2009-05-22,6.07,6.22,5.72,5.77,275600,5.9644345793845,6.11182587871031,5.62052154762427,5.66965198073288,280477.885662824,0.0,1.0
2009-05-26,6.41,6.55,5.95,5.96,530000,6.29852152452301,6.4360867372271,5.84652153992385,5.85634762654557,539380.549351584,0.0,1.0
2009-05-27,6.47,6.7,6.4,6.45,254500,6.35747804425333,6.58347803655291,6.28869543790129,6.33782587100989,259004.433603733,0.0,1.0
2009-05-28,6.5,6.62,6.32,6.62,173000,6.38695630411849,6.50486934357914,6.21008674492752,6.50486934357914,176061.952901555,0.0,1.0
2009-05-29,6.4,6.62,6.23,6.5,240900,6.28869543790129,6.50486934357914,6.12165196533203,6.38695630411849,245163.725167541,0.0,1.0
2009-06-01,7.13,7.13,6.5475,6.55,296800,7.0059997612869,7.0059997612869,6.43363021557167,6.4360867372271,302053.107636887,0.0,1.0
2009-06-02,6.86,7.18,6.71,7.01,248000,6.74069542250044,7.05513019439551,6.59330412317463,6.88808672182625,252389.389130553,0.0,1.0
2009-06-03,6.62,6.89,6.37,6.74,207700,6.50486934357914,6.7701736823656,6.25921717803612,6.62278238303979,211376.113396838,0.0,1.0
2009-06-04,6.78,6.83,6.55,6.66,179200,6.66208672952668,6.71121716263528,6.4360867372271,6.54417369006603,182371.687629819,0.0,1.0
2009-06-05,7.0,7.01,6.62,6.74,209600,6.87826063520453,6.88808672182625,6.50486934357914,6.62278238303979,213309.741781306,0.0,1.0
2009-06-08,6.71,7.06,6.55,6.99,289800,6.59330412317463,6.93721715493486,6.4360867372271,6.86843454858281,294929.213588848,0.0,1.0
2009-06-09,6.79,6.94,6.63,6.77,185200,6.6719128161484,6.81930411547421,6.51469543020086,6.65226064290495,188477.882528138,0.0,1.0
2009-06-10,6.79,6.98,6.53,6.79,133400,6.6719128161484,6.85860846196109,6.41643456398366,6.6719128161484,135761.066572644,0.0,1.0
2009-06-11,6.94,7.17,6.87,6.92,156000,6.81930411547421,7.04530410777379,6.75052150912216,6.79965194223077,158761.067356315,0.0,1.0
2009-06-12,7.14,7.2,6.96,7.0,170700,7.01582584790862,7.07478236763895,6.83895628871765,6.87826063520453,173721.244857199,0.0,1.0
2009-06-15,6.64,7.19,6.52,7.11,297200,6.52452151682258,7.06495628101723,6.40660847736194,6.98634758804346,302460.187296776,0.0,1.0
2009-06-16,6.26,6.84,6.25,6.84,266200,6.1511302251972,6.721043249257,6.14130413857548,6.721043249257,270911.513655456,0.0,1.0
2009-06-17,6.44,6.7,6.05,6.36,203800,6.32799978438817,6.58347803655291,5.94478240614106,6.2493910914144,207407.08671293,0.0,1.0
2009-06-18,6.67,6.82,6.288,6.49,201100,6.55399977668775,6.70139107601356,6.17864326773801,6.37713021749677,204659.299008686,0.0,1.0
2009-06-19,6.75,7.0,6.68,6.85,118500,6.63260846966151,6.87826063520453,6.56382586330947,6.73086933587872,120597.349241817,0.0,1.0
2009-06-22,6.61,7.05,6.59,7.01,277800,6.49504325695742,6.92739106831314,6.47539108371398,6.88808672182625,282716.823792208,0.0,1.0
2009-06-23,6.6,6.75,6.14,6.54,321500,6.4852171703357,6.63260846966151,6.03321718573655,6.42626065060538,327190.276634971,0.0,1.0
2009-06-24,7.25,7.28,6.78,6.79,261000,7.12391280074755,7.15339106061271,6.66208672952668,6.6719128161484,265619.478076912,0.0,1.0
2009-06-25,7.49,7.52,6.94,7.25,210500,7.35973887966885,7.38921713953401,6.81930411547421,7.12391280074755,214225.671016054,0.0,1.0
2009-06-26,7.23,7.45,7.12,7.45,276100,7.10426062750411,7.32043453318197,6.99617367466518,7.32043453318197,280986.735237684,0.0,1.0
2009-06-29,7.47,7.61,7.17,7.38,262100,7.34008670642541,7.4776519191295,7.04530410777379,7.25165192682992,266738.947141604,0.0,1.0
2009-06-30,7.22,7.53,7.14,7.38,600900,7.09443454088239,7.39904322615573,7.01582584790862,7.25165192682992,611535.41906673,0.0,1.0
2009-07-01,7.08,7.4,7.02,7.26,229300,6.9568693281783,7.27130410007336,6.89791280844797,7.13373888736927,233358.415030789,0.0,1.0
2009-07-02,7.12,7.22,6.9,7.07,189900,6.99617367466518,7.09443454088239,6.77999976898732,6.94704324155658,193261.068531823,0.0,1.0
2009-07-06,6.75,7.07,6.6306,7.05,297300,6.63260846966151,6.94704324155658,6.51528499539817,6.92739106831314,302561.957211748,0.0,1.0
2009-07-07,6.67,6.92,6.54,6.65,301800,6.55399977668775,6.79965194223077,6.42626065060538,6.53434760344431,307141.603385487,0.0,1.0
2009-07-08,6.36,6.77,6.18,6.62,292100,6.2493910914144,6.65226064290495,6.07252153222343,6.50486934357914,297269.921633204,0.0,1.0
2009-07-09,6.52,6.69,6.27,6.47,168100,6.40660847736194,6.57365194993119,6.16095631181892,6.35747804425333,171075.227067927,0.0,1.0
2009-07-10,6.41,6.56,6.29,6.5,189300,6.29852152452301,6.44591282384882,6.18060848506236,6.38695630411849,192650.44904199,0.0,1.0
2009-07-13,6.43,6.62,6.18,6.52,340100,6.31817369776645,6.50486934357914,6.07252153222343,6.40660847736194,346119.480819762,0.0,1.0
2009-07-14,6.91,6.91,6.38,6.38,143300,6.78982585560905,6.78982585560905,6.26904326465784,6.26904326465784,145836.288154872,0.0,1.0
2009-07-15,7.33,7.39,6.85,6.97,245100,7.20252149372132,7.26147801345164,6.73086933587872,6.84878237533937,249438.061596365,0.0,1.0
2009-07-16,7.41,7.45,7.02,7.3,234800,7.28113018669508,7.32043453318197,6.89791280844797,7.17304323385615,238955.760354249,0.0,1.0
2009-07-17,7.32,7.5,7.24,7.3,415500,7.1926954070996,7.36956496629057,7.11408671412583,7.17304323385615,422853.996708648,0.0,1.0
2009-07-20,7.33,7.5,7.32,7.35,137300,7.20252149372132,7.36956496629057,7.1926954070996,7.22217366696476,139730.093256552,0.0,1.0
2009-07-21,7.37,7.475,7.3,7.3,160100,7.2418258402082,7.34499974973627,7.17304323385615,7.17304323385615,162933.633870167,0.0,1.0
2009-07-22,7.26,7.5,7.14,7.4,172700,7.13373888736927,7.36956496629057,7.01582584790862,7.27130410007336,175756.643156639,0.0,1.0
2009-07-23,7.43,7.49,7.32,7.41,245100,7.30078235993852,7.35973887966885,7.1926954070996,7.28113018669508,249438.061596365,0.0,1.0
2009-07-24,7.66,7.74,7.41,7.47,185200,7.5267823522381,7.60539104521187,7.28113018669508,7.34008670642541,188477.882528139,0.0,1.0
2009-07-27,7.75,7.79,7.41,7.74,276500,7.61521713183359,7.65452147832047,7.28113018669508,7.60539104521187,281393.814897572,0.0,1.0
2009-07-28,7.71,7.86,7.55,7.79,232500,7.57591278534671,7.72330408467252,7.41869539939917,7.65452147832047,236615.052309893,0.0,1.0
2009-07-29,7.6,7.79,7.51,7.74,202700,7.46782583250778,7.65452147832047,7.37939105291229,7.60539104521187,206287.617648238,0.0,1.0
2009-07-30,7.68,7.93,7.56,7.79,160700,7.54643452548154,7.79208669102456,7.42852148602089,7.65452147832047,163544.253359999,0.0,1.0
2009-07-31,7.64,7.95,7.6,7.75,197600,7.50713017899466,7.811738864268,7.46782583250778,7.61521713183359,201097.351984666,0.0,1.0
2009-08-03,8.03,8.08,7.65,7.65,219600,7.89034755724177,7.93947799035037,7.51695626561638,7.51695626561638,223486.733278506,0.0,1.0
2009-08-04,8.21,8.3097,8.03,8.07,184500,8.06721711643275,8.1651832000513,7.89034755724177,7.92965190372865,187765.493123335,0.0,1.0
2009-08-05,8.4,8.45,8.11,8.21,175700,8.25391276224544,8.30304319535404,7.96895625021554,8.06721711643275,178809.740605799,0.0,1.0
2009-08-06,8.55,8.83,8.4,8.75,105800,8.40130406157125,8.67643448697943,8.25391276224544,8.59782579400567,107672.570040373,0.0,1.0
2009-08-07,9.37,9.49,8.72,8.91,499700,9.20704316455235,9.324956204013,8.5683475341405,8.7550431799532,508544.26511507,0.0,1.0
2009-08-10,9.54,9.77,9.18,9.3,369000,9.3740866371216,9.60008662942118,9.02034751873966,9.13826055820031,375530.986246669,0.0,1.0
2009-08-11,9.36,9.59,9.29,9.46,105800,9.19721707793063,9.42321707023021,9.12843447157858,9.29547794414784,107672.570040373,0.0,1.0
2009-08-12,9.19,9.48,9.01,9.3,155100,9.03017360536138,9.31513011739128,8.8533040461704,9.13826055820031,157845.138121567,0.0,1.0
2009-08-13,9.06,9.31,9.03,9.12,104600,8.90243447927901,9.14808664482203,8.87295621941385,8.96139099900933,106451.331060709,0.0,1.0
2009-08-14,8.9,9.16,8.85,9.03,203700,8.74521709333148,9.00069534549622,8.69608666022287,8.87295621941385,207305.316797958,0.0,1.0
2009-08-17,8.26,8.7,8.22,8.58,225400,8.11634754954135,8.54869536089706,8.07704320305447,8.43078232143641,229389.388346881,0.0,1.0
2009-08-18,8.34,8.5499,8.26,8.41,188000,8.19495624251511,8.40120580070503,8.11634754954135,8.26373884886716,191327.440147355,0.0,1.0
2009-08-19,8.48,8.69,8.17,8.31,148700,8.3325214552192,8.53886927427534,8.02791276994586,8.16547798264995,151331.86356336,0.0,1.0
2009-08-20,8.82,8.84,8.5,8.6,139700,8.66660840035771,8.68626057360115,8.35217362846265,8.45043449467985,142172.57121588,0.0,1.0
2009-08-21,8.89,8.98,8.84,8.85,95600,8.73539100670976,8.82382578630524,8.68626057360115,8.69608666022287,97292.0387132292,0.0,1.0
2009-08-24,9.12,9.2,8.9879,9.0,170100,8.96139099900933,9.0399996919831,8.8315883947364,8.84347795954868,173110.625367367,0.0,1.0
2009-08-25,8.92,9.18,8.84,9.18,112200,8.76486926657492,9.02034751873966,8.68626057360115,9.02034751873966,114185.844598581,0.0,1.0
2009-08-26,8.78,9.0,8.6,9.0,107900,8.62730405387083,8.84347795954868,8.45043449467985,8.84347795954868,109809.738254785,0.0,1.0
2009-08-27,8.65,8.78,8.44,8.66,147900,8.49956492778846,8.62730405387083,8.29321710873232,8.50939101441018,150517.704243584,0.0,1.0
2009-08-28,8.93,9.06,8.73,8.73,141200,8.77469535319664,8.90243447927901,8.57817362076222,8.57817362076222,143699.11994046,0.0,1.0
2009-08-31,8.71,8.93,8.63,8.93,131000,8.55852144751878,8.77469535319664,8.47991275454502,8.77469535319664,133318.588613316,0.0,1.0
2009-09-01,8.46,8.99,8.42,8.7,175400,8.31286928197576,8.83365187292696,8.27356493548888,8.54869536089706,178504.430860883,0.0,1.0
2009-09-02,8.35,8.47,8.19,8.23,117800,8.20478232913683,8.32269536859748,8.0475649431893,8.08686928967619,119884.959837013,0.0,1.0
2009-09-03,8.43,8.472,8.28,8.4,58400,8.2833910221106,8.32466058592183,8.13599972278479,8.25391276224544,59433.6303436463,0.0,1.0
2009-09-04,8.67,8.7,8.26,8.46,127400,8.5192171010319,8.54869536089706,8.11634754954135,8.31286928197576,129654.871674324,0.0,1.0
2009-09-08,8.77,8.89,8.39,8.75,210500,8.61747796724911,8.73539100670976,8.24408667562372,8.59782579400567,214225.671016054,0.0,1.0
2009-09-09,8.89,9.03,8.79,8.85,257100,8.73539100670976,8.87295621941385,8.63713014049255,8.69608666022287,261650.451393004,0.0,1.0
2009-09-10,8.999,9.015,8.84,8.89,60200,8.84249535088651,8.85821708948127,8.68626057360115,8.73539100670976,61265.4888131423,0.0,1.0
2009-09-11,9.12,9.18,8.915,8.98,127300,8.96139099900933,9.02034751873966,8.75995622326406,8.82382578630524,129553.101759352,0.0,1.0
2009-09-14,9.1,9.17,8.79,8.95,183100,8.94173882576589,9.01052143211794,8.63713014049255,8.79434752644008,186340.714313727,0.0,1.0
2009-09-15,8.81,9.17,8.5,9.15,1089100,8.65678231373599,9.01052143211794,8.35217362846265,8.9908692588745,1108376.14396002,0.0,1.0
2009-09-16,8.87,9.04,8.81,8.92,258300,8.71573883346631,8.88278230603557,8.65678231373599,8.76486926657492,262871.690372669,0.0,1.0
2009-09-17,8.81,9.02,8.71,8.96,262500,8.65678231373599,8.86313013279213,8.55852144751878,8.8041736130618,267146.026801492,0.0,1.0
2009-09-18,8.94,8.98,7.8985,8.77,2041000,8.78452143981836,8.82382578630524,7.76113451816614,8.61747796724911,2077123.96457846,0.0,1.0
2009-09-21,8.95,9.02,8.61,9.02,1732900,8.79434752644008,8.86313013279213,8.46026058130157,8.86313013279213,1763570.85654974,0.0,1.0
2009-09-22,9.16,9.2,8.82,9.04,902000,9.00069534549622,9.0399996919831,8.66660840035771,8.88278230603557,917964.633047413,0.0,1.0
2009-09-23,9.3,9.48,9.05,9.18,865100,9.13826055820031,9.31513011739128,8.89260839265729,9.02034751873966,880411.534422747,0.0,1.0
2009-09-24,9.19,9.3,9.1,9.3,709600,9.03017360536138,9.13826055820031,8.94173882576589,9.13826055820031,722159.316641291,0.0,1.0
2009-09-25,9.17,9.17,8.97,9.09,695800,9.01052143211794,9.01052143211794,8.81399969968352,8.93191273914417,708115.068375156,0.0,1.0
2009-09-28,9.25,9.27,9.07,9.07,574200,9.0891301250917,9.10878229833514,8.91226056590073,8.91226056590073,584362.851769208,0.0,1.0
2009-09-29,9.24,9.38,9.1,9.1,404700,9.07930403846998,9.21686925117407,8.94173882576589,8.94173882576589,411862.845891672,0.0,1.0
2009-09-30,9.07,9.27,9.06,9.2,434200,8.91226056590073,9.10878229833514,8.90243447927901,9.0399996919831,441884.970808411,0.0,1.0
2009-10-01,8.54,9.08,8.51,8.96,513500,8.39147797494953,8.92208665252245,8.36199971508437,8.8041736130618,522588.513381205,0.0,1.0
2009-10-02,8.29,8.56,7.97,8.41,798600,8.14582580940651,8.41113014819297,7.83139103751145,8.26373884886716,812734.540966369,0.0,1.0
2009-10-05,8.62,8.7,8.37,8.46,442600,8.47008666792329,8.54869536089706,8.22443450238027,8.31286928197576,450433.643666059,0.0,1.0
2009-10-06,8.77,8.91,8.59,8.72,513400,8.61747796724911,8.7550431799532,8.44060840805813,8.5683475341405,522486.743466233,0.0,1.0
2009-10-07,8.52,8.81,8.37,8.77,320600,8.37182580170609,8.65678231373599,8.22443450238027,8.61747796724911,326274.347400223,0.0,1.0
2009-10-08,8.88,8.93,8.55,8.64,567400,8.72556492008804,8.77469535319664,8.40130406157125,8.48973884116674,577442.497551111,0.0,1.0
2009-10-09,8.8,9.01,8.76,8.83,416400,8.64695622711427,8.8533040461704,8.60765188062738,8.67643448697943,423769.925943396,0.0,1.0
2009-10-12,8.84,9.13,8.75,8.75,467200,8.68626057360115,8.97121708563106,8.59782579400567,8.59782579400567,475469.042749171,0.0,1.0
2009-10-13,8.78,8.94,8.59,8.89,256200,8.62730405387083,8.78452143981836,8.44060840805813,8.73539100670976,260734.522158256,0.0,1.0
2009-10-14,8.74,9.0,8.7,8.92,158500,8.58799970738395,8.84347795954868,8.54869536089706,8.76486926657492,161305.315230615,0.0,1.0
2009-10-15,8.48,8.74,8.44,8.74,381800,8.3325214552192,8.58799970738395,8.29321710873232,8.58799970738395,388557.535363085,0.0,1.0
2009-10-16,8.53,8.65,8.22,8.34,509100,8.38165188832781,8.49956492778846,8.07704320305447,8.19495624251511,518110.637122437,0.0,1.0
2009-10-19,8.52,8.6,8.47,8.51,189700,8.37182580170609,8.45043449467985,8.32269536859748,8.36199971508437,193057.528701878,0.0,1.0
2009-10-20,8.53,8.59,8.46,8.53,198400,8.38165188832781,8.44060840805813,8.31286928197576,8.38165188832781,201911.511304442,0.0,1.0
2009-10-21,8.44,8.61,8.38,8.46,463800,8.29321710873232,8.46026058130157,8.234260589002,8.31286928197576,472008.865640123,0.0,1.0
2009-10-22,8.63,8.63,8.31,8.38,375500,8.47991275454502,8.47991275454502,8.16547798264995,8.234260589002,382146.030719849,0.0,1.0
2009-10-23,8.66,8.76,8.6,8.71,709400,8.50939101441018,8.60765188062738,8.45043449467985,8.55852144751878,721955.776811347,0.0,1.0
2009-10-26,8.63,8.92,8.55,8.62,717600,8.47991275454502,8.76486926657492,8.40130406157125,8.47008666792329,730300.909839051,0.0,1.0
2009-10-27,8.57,8.68,8.44,8.57,267800,8.42095623481469,8.52904318765362,8.29321710873232,8.42095623481469,272539.832295008,0.0,1.0
2009-10-28,8.44,8.61,8.31,8.51,1489100,8.29321710873232,8.46026058130157,8.16547798264995,8.36199971508437,1515455.80384801,0.0,1.0
2009-10-29,8.51,8.61,8.42,8.46,173000,8.36199971508437,8.46026058130157,8.27356493548888,8.31286928197576,176061.952901555,0.0,1.0
2009-10-30,8.38,8.78,8.3,8.51,912300,8.234260589002,8.62730405387083,8.15565189602823,8.36199971508437,928446.934289529,0.0,1.0
2009-11-02,7.97,8.68,7.81,8.45,855600,7.83139103751145,8.52904318765362,7.67417365156391,8.30304319535404,870743.392500407,0.0,1.0
2009-11-03,8.24,8.39,7.74,7.84,254200,8.09669537629791,8.24408667562372,7.60539104521187,7.70365191142908,258699.123858817,0.0,1.0
2009-11-04,8.37,8.595,8.28,8.28,417500,8.22443450238027,8.44552145136899,8.13599972278479,8.13599972278479,424889.395008088,0.0,1.0
2009-11-05,8.9,8.93,8.26,8.38,443400,8.74521709333148,8.77469535319664,8.11634754954135,8.234260589002,451247.802985835,0.0,1.0
2009-11-06,8.83,9.0,8.43,8.8,375800,8.67643448697943,8.84347795954868,8.2833910221106,8.64695622711427,382451.340464765,0.0,1.0
2009-11-09,9.25,9.31,8.85,8.85,755200,9.0891301250917,9.14808664482203,8.69608666022287,8.69608666022287,768566.397868522,0.0,1.0
2009-11-10,9.14,9.28,9.1,9.12,213800,8.98104317225278,9.11860838495686,8.94173882576589,8.96139099900933,217584.07821013,0.0,1.0
2009-11-11,9.19,9.28,9.12,9.15,299600,9.03017360536138,9.11860838495686,8.96139099900933,8.9908692588745,304902.665256103,0.0,1.0
2009-11-12,8.87,9.23,8.86,9.19,254600,8.71573883346631,9.06947795184826,8.70591274684459,9.03017360536138,259106.203518705,0.0,1.0
2009-11-13,8.87,8.95,8.81,8.95,153300,8.71573883346631,8.79434752644008,8.65678231373599,8.79434752644008,156013.279652072,0.0,1.0
2009-11-16,8.91,9.0,8.84,8.9,347300,8.7550431799532,8.84347795954868,8.68626057360115,8.74521709333148,353446.914697746,0.0,1.0
2009-11-17,8.85,8.99,8.77,8.95,260800,8.69608666022287,8.83365187292696,8.61747796724911,8.79434752644008,265415.938246969,0.0,1.0
2009-11-18,8.78,8.9,8.68,8.81,212900,8.62730405387083,8.74521709333148,8.52904318765362,8.65678231373599,216668.148975382,0.0,1.0
2009-11-19,8.45,8.75,8.37,8.75,248800,8.30304319535404,8.59782579400567,8.22443450238027,8.59782579400567,253203.548450329,0.0,1.0
2009-11-20,8.36,8.44,8.26,8.42,79200,8.21460841575855,8.29321710873232,8.11634754954135,8.27356493548888,80601.7726578218,0.0,1.0
2009-11-23,8.25,8.5,8.19,8.46,426200,8.10652146291963,8.35217362846265,8.0475649431893,8.31286928197576,433743.377610651,0.0,1.0
2009-11-24,8.15,8.3,7.98,8.25,496300,8.00826059670242,8.15565189602823,7.84121712413317,8.10652146291963,505084.088006022,0.0,1.0
2009-11-25,8.37,8.395,8.13,8.24,148200,8.22443450238027,8.24899971893458,7.98860842345898,8.09669537629791,150823.0139885,0.0,1.0
2009-11-27,8.35,8.47,8.05,8.05,185100,8.20478232913683,8.32269536859748,7.90999973048521,7.90999973048521,188376.112613167,0.0,1.0
2009-11-30,8.2,8.38,8.05,8.38,172500,8.05739102981102,8.234260589002,7.90999973048521,8.234260589002,175553.103326695,0.0,1.0
2009-12-01,8.67,8.71,8.1401,8.25,374000,8.5192171010319,8.55852144751878,7.99853277094692,8.10652146291963,380619.481995269,0.0,1.0
2009-12-02,8.92,9.0,8.56,8.59,612000,8.76486926657492,8.84347795954868,8.41113014819297,8.44060840805813,622831.879628622,0.0,1.0
2009-12-03,8.75,8.95,8.7,8.9,365500,8.59782579400567,8.79434752644008,8.54869536089706,8.74521709333148,371969.039222649,0.0,1.0
2009-12-04,8.88,8.94,8.78,8.84,326300,8.72556492008804,8.78452143981836,8.62730405387083,8.68626057360115,332075.232553626,0.0,1.0
2009-12-07,8.96,8.99,8.8,8.88,144100,8.8041736130618,8.83365187292696,8.64695622711427,8.72556492008804,146650.447474648,0.0,1.0
2009-12-08,8.98,9.09,8.79,8.94,309700,8.82382578630524,8.93191273914417,8.63713014049255,8.78452143981836,315181.426668275,0.0,1.0
2009-12-09,8.88,9.0,8.79,9.0,217800,8.72556492008804,8.84347795954868,8.63713014049255,8.84347795954868,221654.87480901,0.0,1.0
2009-12-10,8.77,8.9,8.72,8.86,496000,8.61747796724911,8.74521709333148,8.5683475341405,8.70591274684459,504778.778261105,0.0,1.0
2009-12-11,8.94,8.98,8.7,8.76,290600,8.78452143981836,8.82382578630524,8.54869536089706,8.60765188062738,295743.372908624,0.0,1.0
2009-12-14,9.0,9.07,8.87,9.02,441700,8.84347795954868,8.91226056590073,8.71573883346631,8.86313013279213,449517.714431311,0.0,1.0
2009-12-15,8.94,9.01,8.84,8.98,136000,8.78452143981836,8.8533040461704,8.68626057360115,8.82382578630524,138407.084361916,0.0,1.0
2009-12-16,8.89,8.96,8.85,8.96,308700,8.73539100670976,8.8041736130618,8.69608666022287,8.8041736130618,314163.727518555,0.0,1.0
2009-12-17,8.87,8.95,8.8,8.8,260700,8.71573883346631,8.79434752644008,8.64695622711427,8.64695622711427,265314.168331997,0.0,1.0
2009-12-18,8.9,8.94,8.775,8.9,164700,8.74521709333148,8.78452143981836,8.62239101055997,8.74521709333148,167615.049958879,0.0,1.0
2009-12-21,8.96,9.02,8.85,8.92,248100,8.8041736130618,8.86313013279213,8.69608666022287,8.76486926657492,252491.159045525,0.0,1.0
2009-12-22,8.94,8.98,8.8,8.98,221000,8.78452143981836,8.82382578630524,8.64695622711427,8.82382578630524,224911.512088114,0.0,1.0
2009-12-23,8.97,8.98,8.82,8.9,228100,8.81399969968352,8.82382578630524,8.66660840035771,8.74521709333148,232137.176051125,0.0,1.0
2009-12-24,8.97,8.99,8.9,8.98,114800,8.81399969968352,8.83365187292696,8.74521709333148,8.82382578630524,116831.862387853,0.0,1.0
2009-12-28,8.94,9.09,8.75,8.97,498300,8.78452143981836,8.93191273914417,8.59782579400567,8.81399969968352,507119.486305462,0.0,1.0
2009-12-29,9.0,9.03,8.88,9.0,330500,8.84347795954868,8.87295621941385,8.72556492008804,8.84347795954868,336349.568982451,0.0,1.0
2009-12-30,9.06,9.06,8.96,9.0,110000,8.90243447927901,8.90243447927901,8.8041736130618,8.84347795954868,111946.906469197,0.0,1.0
2009-12-31,9.06,9.1,8.99,9.0,127300,8.90243447927901,8.94173882576589,8.83365187292696,8.84347795954868,129553.101759352,0.0,1.0
2010-01-04,9.1,9.19,8.96,9.03,300700,8.94173882576589,9.03017360536138,8.8041736130618,8.87295621941385,306022.134320795,0.0,1.0
2010-01-05,9.7,9.72,9.09,9.14,727000,9.53130402306914,9.55095619631258,8.93191273914417,8.98104317225278,739867.281846419,0.0,1.0
2010-01-06,9.77,9.84,9.56,9.7,494300,9.60008662942118,9.66886923577323,9.39373881036505,9.53130402306914,503048.689706582,0.0,1.0
2010-01-07,10.51,10.5564,9.7,9.78,764900,10.3272170394285,10.3728100813533,9.53130402306914,9.6099127160429,778438.079620807,0.0,1.0
2010-01-08,10.76,10.8081,10.32,10.49,580900,10.5728692049715,10.620132681622,10.1405213936158,10.3075648661851,591181.436072333,0.0,1.0
2010-01-11,10.61,11.07,10.39,10.82,434400,10.4254779056457,10.8774778902449,10.2093039999679,10.6318257247019,442088.510638357,0.0,1.0
2010-01-12,10.57,10.68,10.46,10.56,246900,10.3861735591588,10.4942605119978,10.2780866063199,10.3763474725371,251269.920065862,0.0,1.0
2010-01-13,10.76,10.79,10.5,10.53,229300,10.5728692049715,10.6023474648367,10.3173909528068,10.346869212672,233358.41503079,0.0,1.0
2010-01-14,10.88,11.12,10.62,10.78,448400,10.6907822444322,10.9266083233535,10.4353039922674,10.592521378215,456336.298734434,0.0,1.0
2010-01-15,10.77,10.97,10.58,10.97,174700,10.5826952915933,10.7792170240277,10.3959996457806,10.7792170240277,177792.041456078,0.0,1.0
2010-01-19,10.53,10.84,10.45,10.75,193400,10.346869212672,10.6514778979453,10.2682605196982,10.5630431183498,196823.015555842,0.0,1.0
2010-01-20,10.24,10.53,10.11,10.42,240400,10.0619127006421,10.346869212672,9.93417357455969,10.238782259833,244654.87559268,0.0,1.0
2010-01-21,9.79,10.3,9.77,10.3,134400,9.61973880266462,10.1208692203724,9.60008662942118,10.1208692203724,136778.765722364,0.0,1.0
2010-01-22,9.51,9.79,9.44,9.79,244700,9.34460837725644,9.61973880266462,9.2758257709044,9.61973880266462,249030.981936477,0.0,1.0
2010-01-25,9.44,9.64,9.34,9.58,191500,9.2758257709044,9.47234750333881,9.17756490468719,9.41339098360849,194889.387171374,0.0,1.0
2010-01-26,9.36,9.49,9.26,9.44,259300,9.19721707793063,9.324956204013,9.09895621171342,9.2758257709044,263889.389522389,0.0,1.0
2010-01-27,9.367,9.4,8.81,9.36,277200,9.20409533856584,9.23652142441751,8.65678231373599,9.19721707793063,282106.204302376,0.0,1.0
2010-01-28,9.29,9.4,9.25,9.38,103600,9.12843447157858,9.23652142441751,9.0891301250917,9.21686925117407,105433.631910989,0.0,1.0
2010-01-29,8.75,9.32,8.74,9.32,438300,8.59782579400567,9.15791273144375,8.58799970738395,9.15791273144375,446057.537322263,0.0,1.0
2010-02-01,8.55,8.9,8.5,8.82,572600,8.40130406157125,8.74521709333148,8.35217362846265,8.66660840035771,582734.533129655,0.0,1.0
2010-02-02,8.66,8.75,8.6099,8.67,183800,8.50939101441018,8.59782579400567,8.46016232043536,8.5192171010319,187053.103718531,0.0,1.0
2010-02-03,8.54,8.74,8.54,8.71,106300,8.39147797494953,8.58799970738395,8.39147797494953,8.55852144751878,108181.419615233,0.0,1.0
2010-02-04,8.23,8.56,8.1,8.5,260600,8.08686928967619,8.41113014819297,7.95913016359382,8.35217362846265,265212.398417024,0.0,1.0
2010-02-05,7.9,8.3,7.72,8.3,322100,7.7626084311594,8.15565189602823,7.58573887196843,8.15565189602823,327800.896124803,0.0,1.0
2010-02-08,7.84,7.99,7.76,7.99,322900,7.70365191142908,7.85104321075489,7.62504321845531,7.85104321075489,328615.055444578,0.0,1.0
2010-02-09,7.76,7.91,7.59,7.83,343300,7.62504321845531,7.77243451778112,7.45799974588606,7.69382582480736,349376.118098866,0.0,1.0
2010-02-10,7.68,7.8,7.52,7.8,365800,7.54643452548154,7.66434756494219,7.38921713953401,7.66434756494219,372274.348967566,0.0,1.0
2010-02-11,7.82,7.96,7.67,7.72,521800,7.68399973818563,7.82156495088972,7.53660843885982,7.58573887196843,531035.416323881,0.0,1.0
2010-02-12,7.93,7.96,7.51,7.7,227600,7.79208669102456,7.82156495088972,7.37939105291229,7.56608669872499,231628.326476266,0.0,1.0
2010-02-16,8.3,8.32,7.93,8.05,272600,8.15565189602823,8.17530406927167,7.79208669102456,7.90999973048521,277424.788213664,0.0,1.0
2010-02-17,8.5,8.56,8.25,8.3,356500,8.35217362846265,8.41113014819297,8.10652146291963,8.15565189602823,362809.74687517,0.0,1.0
2010-02-18,8.41,8.56,8.34,8.52,329600,8.26373884886716,8.41113014819297,8.19495624251511,8.37182580170609,335433.639747702,0.0,1.0
2010-02-19,8.27,8.35,8.15,8.31,282900,8.12617363616307,8.20478232913683,8.00826059670242,8.16547798264995,287907.08945578,0.0,1.0
2010-02-22,8.21,8.28,7.99,8.24,268200,8.06721711643275,8.13599972278479,7.85104321075489,8.09669537629791,272946.911954896,0.0,1.0
2010-02-23,8.04,8.25,7.9,8.2,427700,7.90017364386349,8.10652146291963,7.7626084311594,8.05739102981102,435269.926335232,0.0,1.0
2010-02-24,8.76,8.8,8.0,8.14,707000,8.60765188062738,8.64695622711427,7.86086929737661,7.9984345100807,719513.29885202,0.0,1.0
2010-02-25,8.84,8.84,8.5,8.7,288700,8.68626057360115,8.68626057360115,8.35217362846265,8.54869536089706,293809.744524156,0.0,1.0
2010-02-26,9.51,9.61,8.79,8.9,667800,9.34460837725644,9.44286924347365,8.63713014049255,8.74521709333148,679619.492182997,0.0,1.0
2010-03-01,9.87,10.03,9.49,9.52,417600,9.69834749563839,9.85556488158592,9.324956204013,9.35443446387816,424991.16492306,0.0,1.0
2010-03-02,9.95,10.12,9.81,9.88,331400,9.77695618861216,9.94399966118141,9.63939097590807,9.70817358226011,337265.498217198,0.0,1.0
2010-03-03,9.71,10.16,9.68,10.02,215400,9.54113010969086,9.98330400766829,9.51165184982569,9.8457387949642,219212.396849682,0.0,1.0
2010-03-04,9.67,9.8598,9.65,9.68,102400,9.50182576320397,9.68832488728424,9.48217358996053,9.51165184982569,104212.392931325,0.0,1.0
2010-03-05,9.96,10.06,9.7,9.7,254400,9.78678227523388,9.88504314145109,9.53130402306914,9.53130402306914,258902.663688761,0.0,1.0
2010-03-08,10.1,10.2,9.87,10.01,605300,9.92434748793797,10.0226083541552,9.69834749563839,9.83591270834248,616013.295325498,0.0,1.0
2010-03-09,10.38,10.39,9.97,10.04,406600,10.1994779133462,10.2093039999679,9.7966083618556,9.86539096820764,413796.474276138,0.0,1.0
2010-03-10,10.77,10.88,10.34,10.4,842800,10.5826952915933,10.6907822444322,10.1601735668593,10.2191300865896,857716.843383988,0.0,1.0
2010-03-11,11.03,11.06,10.59,10.71,748900,10.838173543758,10.8676518036232,10.4058257324023,10.5237387718629,762154.893225286,0.0,1.0
2010-03-12,11.17,11.22,10.9,11.08,503500,10.9757387564621,11.0248691895707,10.7104344176756,10.8873039768666,512411.521884005,0.0,1.0
2010-03-15,11.01,11.17,10.74,11.0,240200,10.8185213705146,10.9757387564621,10.5532170317281,10.8086952838928,244451.335762736,0.0,1.0
2010-03-16,11.2,11.22,10.91,11.11,509700,11.0052170163273,11.0248691895707,10.7202605042974,10.9167822367318,518721.256612267,0.0,1.0
2010-03-17,11.14,11.44,11.14,11.26,542300,10.9462604965969,11.2410430952485,10.9462604965969,11.0641735360576,551898.248893142,0.0,1.0
2010-03-18,11.11,11.25,10.8899,11.23,193400,10.9167822367318,11.0543474494359,10.7005100701877,11.0346952761924,196823.015555842,0.0,1.0
2010-03-19,11.06,11.16,10.88,11.04,522800,10.8676518036232,10.9659126698404,10.6907822444322,10.8479996303797,532053.115473599,0.0,1.0
2010-03-22,10.98,11.07,10.84,11.02,227100,10.7890431106494,10.8774778902449,10.6514778979453,10.8283474571363,231119.476901405,0.0,1.0
2010-03-23,10.97,11.01,10.67,10.89,284900,10.7792170240277,10.8185213705146,10.4844344253761,10.7006083310539,289942.487755219,0.0,1.0
2010-03-24,10.83,11.01,10.59,10.96,242000,10.6416518113236,10.8185213705146,10.4058257324023,10.769390937406,246283.194232233,0.0,1.0
2010-03-25,11.22,11.43,10.86,11.03,1036900,11.0248691895707,11.2312170086268,10.6711300711887,10.838173543758,1055252.24834464,0.0,1.0
2010-03-26,11.05,11.73,11.04,11.22,778000,10.8578257170014,11.5259996072785,10.8479996303797,11.0248691895707,791769.93848214,0.0,1.0
2010-03-29,11.15,11.3,10.93,11.17,342600,10.9560865832186,11.1034778825445,10.7399126775408,10.9757387564621,348663.728694064,0.0,1.0
2010-03-30,11.54,11.6,11.17,11.28,521600,11.3393039614658,11.3982604811961,10.9757387564621,11.083825709301,530831.876493935,0.0,1.0
2010-03-31,11.52,11.725,11.38,11.44,382300,11.3196517882223,11.5210865639676,11.1820865755182,11.2410430952485,389066.384937945,0.0,1.0
2010-04-01,12.2,12.31,11.7,11.71,1031100,11.9878256784993,12.0959126313383,11.4965213474133,11.506347434035,1049349.59327626,0.0,1.0
2010-04-05,13.06,13.12,12.21,12.32,1163500,12.8328691279673,12.8918256476976,11.997651765121,12.10573871796,1184092.96069919,0.0,1.0
2010-04-06,13.0,13.25,12.91,12.96,869200,12.773912608237,13.01956477378,12.6854778286415,12.7346082617501,884584.100936598,0.0,1.0
2010-04-07,13.19,13.29,12.95,12.99,995700,12.9606082540497,13.0588691202669,12.7247821751284,12.7640865216153,1013323.04337617,0.0,1.0
2010-04-08,12.92,13.25,12.76,13.08,851900,12.6953039152632,13.01956477378,12.5380865293157,12.8525213012108,866977.905646445,0.0,1.0
2010-04-09,13.01,13.17,12.93,13.05,487600,12.7837386948587,12.9409560808062,12.7051300018849,12.8230430413456,496230.105403458,0.0,1.0
2010-04-12,12.89,13.19,12.86,13.15,629100,12.6658256553981,12.9606082540497,12.6363473955329,12.9213039075628,640234.535088832,0.0,1.0
2010-04-13,12.94,12.98,12.49,12.79,376900,12.7149560885067,12.7542604349935,12.2727821905292,12.5675647891809,383570.809529456,0.0,1.0
2010-04-14,13.63,13.67,13.13,13.2,2186100,13.3929560654054,13.4322604118923,12.9016517343194,12.9704343406714,2224792.11120283,0.0,1.0
2010-04-15,13.6,13.87,13.38,13.52,424100,13.3634778055402,13.6287821443267,13.1473038998624,13.2848691125665,431606.209396241,0.0,1.0
2010-04-16,13.17,13.68,12.86,13.5,740300,12.9409560808062,13.442086498514,12.6363473955329,13.265216939323,753402.680537697,0.0,1.0
2010-04-19,12.74,13.07,12.38,13.03,909300,12.5184343560722,12.842695214589,12.1646952376903,12.8033908681022,925393.836840373,0.0,1.0
2010-04-20,13.09,13.2,12.76,12.76,564300,12.8623473878325,12.9704343406714,12.5380865293157,12.5380865293157,574287.630186978,0.0,1.0
2010-04-21,13.11,13.35,12.75,13.19,477100,12.8819995610759,13.1178256399972,12.528260442694,12.9606082540497,485544.264331399,0.0,1.0
2010-04-22,13.42,13.42,12.91,12.95,520100,13.1866082463493,13.1866082463493,12.6854778286415,12.7247821751284,529305.327769355,0.0,1.0
2010-04-23,13.82,13.82,13.32,13.36,448800,13.5796517112181,13.5796517112181,13.0883473801321,13.1276517266189,456743.378394323,0.0,1.0
2010-04-26,13.99,14.04,13.78,13.85,662000,13.7466951837873,13.7958256168959,13.5403473647312,13.6091299710833,673716.837114623,0.0,1.0
2010-04-27,13.87,14.08,13.79,13.85,946800,13.6287821443267,13.8351299633828,13.5501734513529,13.6091299710833,963557.554954868,0.0,1.0
2010-04-28,13.9,14.21,13.54,13.89,826800,13.6582604041919,13.9628690894652,13.3045212858099,13.6484343175701,841433.656988469,0.0,1.0
2010-04-29,14.0,14.091,13.47,13.61,1370200,13.7565212704091,13.8459386586667,13.2357386794579,13.373303892162,1394451.3749463,0.0,1.0
2010-04-30,13.8,14.11,13.7,13.9,983900,13.5599995379746,13.864608223248,13.4617386717574,13.6582604041919,1001314.19340948,0.0,1.0
2010-05-03,14.39,14.41,13.78,13.89,950200,14.1397386486562,14.1593908218996,13.5403473647312,13.6484343175701,967017.732063915,0.0,1.0
2010-05-04,13.69,14.2,13.62,14.13,1126000,13.4519125851357,13.9530430028435,13.3831299787837,13.8842603964914,1145929.24258469,0.0,1.0
2010-05-05,13.47,13.82,13.27,13.6,818400,13.2357386794579,13.5796517112181,13.0392169470234,13.3634778055402,832884.984130822,0.0,1.0
2010-05-06,12.31,13.54,10.9,13.41,2819000,12.0959126313383,13.3045212858099,10.7104344176756,13.1767821597275,2868893.90306059,0.0,1.0
2010-05-07,11.91,12.3,11.19,12.15,1605400,11.7028691664694,12.0860865447165,10.9953909297055,11.9386952453907,1633814.21496044,0.0,1.0
2010-05-10,13.07,13.13,12.46,12.48,1441900,12.842695214589,12.9016517343194,12.2433039306641,12.2629561039075,1467420.40398123,0.0,1.0
2010-05-11,12.95,13.27,12.67,12.7,858400,12.7247821751284,13.0392169470234,12.4496517497202,12.4791300095854,873592.950119622,0.0,1.0
2010-05-12,13.2,13.22,12.91,12.96,716200,12.9704343406714,12.9900865139148,12.6854778286415,12.7346082617501,728876.131029443,0.0,1.0
2010-05-13,13.53,13.71,13.12,13.25,632000,13.2946951991882,13.4715647583792,12.8918256476976,13.01956477378,643185.862623021,0.0,1.0
2010-05-14,12.93,13.58,12.8,13.31,470800,12.7051300018849,13.3438256322968,12.5773908758026,13.0785212935103,479132.759688164,0.0,1.0
2010-05-17,12.56,13.0,12.3,12.86,552600,12.3415647968813,12.773912608237,12.0860865447165,12.6363473955329,562380.550135255,0.0,1.0
2010-05-18,12.25,12.84,12.14,12.58,660300,12.0369561116079,12.6166952222895,11.928869158769,12.3612169701247,671986.748560099,0.0,1.0
2010-05-19,11.88,12.24,11.53,12.24,583000,11.6733909066043,12.0271300249862,11.329477874844,12.0271300249862,593318.604286741,0.0,1.0
2010-05-20,10.93,11.7,10.81,11.57,1398500,10.7399126775408,11.4965213474133,10.6219996380801,11.3687822213309,1423252.26088338,0.0,1.0
2010-05-21,10.99,11.12,10.42,10.53,894400,10.7988691972711,10.9266083233535,10.238782259833,10.346869212672,910230.119509543,0.0,1.0
2010-05-24,10.97,11.39,10.78,10.9,777100,10.7792170240277,11.1919126621399,10.592521378215,10.7104344176756,790854.009247388,0.0,1.0
2010-05-25,10.49,10.62,10.02,10.56,1137700,10.3075648661851,10.4353039922674,9.8457387949642,10.3763474725371,1157836.32263641,0.0,1.0
2010-05-26,11.29,11.78,10.72,10.76,1120500,11.0936517959227,11.5751300403871,10.5335648584847,10.5728692049715,1140331.89726123,0.0,1.0
2010-05-27,11.8,11.99,11.65,11.68,407400,11.5947822136305,11.7814778594432,11.4473909143047,11.4768691741698,414610.633595916,0.0,1.0
2010-05-28,11.99,12.09,11.62,11.83,408100,11.7814778594432,11.8797387256604,11.4179126544395,11.6242604734957,415323.02300072,0.0,1.0
2010-06-01,11.4,12.04,11.375,11.86,312300,11.2017387487617,11.8306082925518,11.1771735322074,11.6537387333608,317827.444457546,0.0,1.0
2010-06-02,12.0,12.05,11.39,11.5,382700,11.7913039460649,11.8404343791735,11.1919126621399,11.2999996149789,389473.464597833,0.0,1.0
2010-06-03,12.28,12.45,12.05,12.12,631100,12.0664343714731,12.2334778440423,11.8404343791735,11.9092169855256,642269.933388273,0.0,1.0
2010-06-04,11.69,11.98,11.56,11.92,448400,11.4866952607916,11.7716517728215,11.3589561347092,11.7126952530911,456336.298734434,0.0,1.0
2010-06-07,11.43,11.87,11.42,11.61,666500,11.2312170086268,11.6635648199825,11.2213909220051,11.4080865678178,678296.483288362,0.0,1.0
2010-06-08,11.04,11.55,10.785,11.43,352000,10.8479996303797,11.3491300480875,10.5974344215258,11.2312170086268,358230.10070143,0.0,1.0
2010-06-09,11.35,11.8,11.05,11.07,859400,11.1526083156531,11.5947822136305,10.8578257170014,10.8774778902449,874610.64926934,0.0,1.0
2010-06-10,11.65,11.74,11.35,11.65,421600,11.4473909143047,11.5358256939002,11.1526083156531,11.4473909143047,429061.961521939,0.0,1.0
2010-06-11,11.92,11.96,11.39,11.55,357600,11.7126952530911,11.751999599578,11.1919126621399,11.3491300480875,363929.215939863,0.0,1.0
2010-06-14,12.13,12.45,11.98,12.0,298300,11.9190430721473,12.2334778440423,11.7716517728215,11.7913039460649,303579.656361467,0.0,1.0
2010-06-15,12.7,12.72,12.15,12.33,429600,12.4791300095854,12.4987821828288,11.9386952453907,12.1155648045817,437203.554719698,0.0,1.0
2010-06-16,12.43,12.69,12.2701,12.51,154600,12.2138256707989,12.4693039229636,12.0567065457176,12.2924343637727,157336.288546708,0.0,1.0
2010-06-17,12.11,12.73,12.0,12.71,395300,11.8993908989038,12.5086082694505,11.7913039460649,12.4889560962071,402296.473884306,0.0,1.0
2010-06-18,11.88,12.16,11.84,12.03,309700,11.6733909066043,11.9485213320124,11.6340865601174,11.8207822059301,315181.426668274,0.0,1.0
2010-06-21,11.86,12.49,11.8,12.09,412500,11.6537387333608,12.2727821905292,11.5947822136305,11.8797387256604,419800.899259489,0.0,1.0
2010-06-22,11.37,11.93,11.26,11.93,533700,11.1722604888965,11.7225213397129,11.0641735360576,11.7225213397129,543146.036205549,0.0,1.0
2010-06-23,11.5,11.52,11.2,11.32,119000,11.2999996149789,11.3196517882223,11.0052170163273,11.1231300557879,121106.198816676,0.0,1.0
2010-06-24,11.16,11.5,11.0,11.5,583800,10.9659126698404,11.2999996149789,10.8086952838928,11.2999996149789,594132.763606517,0.0,1.0
2010-06-25,11.23,11.42,10.86,11.12,259000,11.0346952761924,11.2213909220051,10.6711300711887,10.9266083233535,263584.079777473,0.0,1.0
2010-06-28,11.38,11.59,11.11,11.29,250100,11.1820865755182,11.3884343945744,10.9167822367318,11.0936517959227,254526.557344965,0.0,1.0
2010-06-29,10.73,11.28,10.72,11.15,1040400,10.5433909451064,11.083825709301,10.5335648584847,10.9560865832186,1058814.19536866,0.0,1.0
2010-06-30,10.38,11.15,10.36,10.73,348200,10.1994779133462,10.9560865832186,10.1798257401027,10.5433909451064,354362.843932492,0.0,1.0
2010-07-01,10.38,10.52,9.88,10.33,455200,10.1994779133462,10.3370431260502,9.70817358226011,10.1503474802375,463256.652952529,0.0,1.0
2010-07-02,10.31,10.53,10.16,10.42,194100,10.1306953069941,10.346869212672,9.98330400766829,10.238782259833,197535.404960646,0.0,1.0
2010-07-06,10.09,10.74,10.0,10.53,302300,9.91452140131625,10.5532170317281,9.82608662172076,10.346869212672,307650.452960347,0.0,1.0
2010-07-07,10.75,10.81,10.01,10.01,274300,10.5630431183498,10.6219996380801,9.83591270834248,9.83591270834248,279154.876768189,0.0,1.0
2010-07-08,10.82,11.25,10.66,10.92,370900,10.6318257247019,11.0543474494359,10.4746083387543,10.7300865909191,377464.614631136,0.0,1.0
2010-07-09,11.28,11.28,10.7,10.77,191500,11.083825709301,11.083825709301,10.5139126852412,10.5826952915933,194889.387171375,0.0,1.0
2010-07-12,11.04,11.35,10.89,11.22,131000,10.8479996303797,11.1526083156531,10.7006083310539,11.0248691895707,133318.588613316,0.0,1.0
2010-07-13,11.39,11.39,11.09,11.3,408100,11.1919126621399,11.1919126621399,10.8971300634883,11.1034778825445,415323.023000722,0.0,1.0
2010-07-14,11.55,11.65,11.27,11.29,488500,11.3491300480875,11.4473909143047,11.0739996226793,11.0936517959227,497146.034638205,0.0,1.0
2010-07-15,11.87,11.98,11.42,11.5,556300,11.6635648199825,11.7716517728215,11.2213909220051,11.2999996149789,566146.036989222,0.0,1.0
2010-07-16,11.14,11.9,11.02,11.72,558300,10.9462604965969,11.6930430798477,10.8283474571363,11.5161735206567,568181.435288661,0.0,1.0
2010-07-19,11.28,11.53,10.93,11.2,483800,11.083825709301,11.329477874844,10.7399126775408,11.0052170163273,492362.848634523,0.0,1.0
2010-07-20,11.66,11.69,11.0,11.02,363600,11.4572170009264,11.4866952607916,10.8086952838928,10.8283474571363,370035.410838182,0.0,1.0
2010-07-21,11.82,11.99,11.6,11.73,552500,11.6144343868739,11.7814778594432,11.3982604811961,11.5259996072785,562278.780220286,0.0,1.0
2010-07-22,12.24,12.24,11.96,12.0,354500,12.0271300249862,12.0271300249862,11.751999599578,11.7913039460649,360774.34857573,0.0,1.0
2010-07-23,12.35,12.48,12.03,12.17,338200,12.1352169778251,12.2629561039075,11.8207822059301,11.9583474186342,344185.852435295,0.0,1.0
2010-07-26,12.71,12.75,12.23,12.35,635500,12.4889560962071,12.528260442694,12.0173039383645,12.1352169778251,646747.809647041,0.0,1.0
2010-07-27,12.95,12.99,12.71,12.71,401900,12.7247821751284,12.7640865216153,12.4889560962071,12.4889560962071,409013.288272456,0.0,1.0
2010-07-28,12.92,12.97,12.7301,12.87,451000,12.6953039152632,12.7444343483718,12.5087065303167,12.6461734821546,458982.316523708,0.0,1.0
2010-07-29,12.71,13.13,12.6,13.0,216000,12.4889560962071,12.9016517343194,12.3808691433682,12.773912608237,219823.016339514,0.0,1.0
2010-07-30,13.02,13.04,12.41,12.63,335700,12.7935647814804,12.8132169547239,12.1941734975555,12.4103474032333,341641.604560995,0.0,1.0
2010-08-02,13.63,13.75,13.27,13.28,907800,13.3929560654054,13.510869104866,13.0392169470234,13.0490430336452,923867.288115789,0.0,1.0
2010-08-03,12.96,13.63,12.92,13.58,517400,12.7346082617501,13.3929560654054,12.6953039152632,13.3438256322968,526557.540065113,0.0,1.0
2010-08-04,12.68,13.03,12.64,12.98,412300,12.4594778363419,12.8033908681022,12.420173489855,12.7542604349935,419597.359429545,0.0,1.0
2010-08-05,12.76,13.065,12.6,12.62,265400,12.5380865293157,12.8377821712782,12.3808691433682,12.4005213166116,270097.35433568,0.0,1.0
2010-08-06,12.77,12.77,12.41,12.6,349800,12.5479126159374,12.5479126159374,12.1941734975555,12.3808691433682,355991.162572046,0.0,1.0
2010-08-09,12.74,12.77,12.61,12.76,285900,12.5184343560722,12.5479126159374,12.3906952299899,12.5380865293157,290960.186904941,0.0,1.0
2010-08-10,12.43,12.63,12.26,12.63,254700,12.2138256707989,12.4103474032333,12.0467821982297,12.4103474032333,259207.973433677,0.0,1.0
2010-08-11,11.9,12.19,11.65,12.19,440200,11.6930430798477,11.9779995918776,11.4473909143047,11.9779995918776,447991.165706731,0.0,1.0
2010-08-12,11.86,12.07,11.45,11.53,422400,11.6537387333608,11.860086552417,11.2508691818703,11.329477874844,429876.120841716,0.0,1.0
2010-08-13,11.7,11.85,11.671,11.72,288300,11.4965213474133,11.6439126467391,11.4680256962103,11.5161735206567,293402.664864267,0.0,1.0
2010-08-16,11.95,12.01,11.59,11.66,274500,11.7421735129563,11.8011300326866,11.3884343945744,11.4572170009264,279358.416598132,0.0,1.0
2010-08-17,12.01,12.17,11.97,12.15,192600,11.8011300326866,11.9583474186342,11.7618256861998,11.9386952453907,196008.856236067,0.0,1.0
2010-08-18,12.05,12.19,11.91,12.01,248400,11.8404343791735,11.9779995918776,11.7028691664694,11.8011300326866,252796.468790441,0.0,1.0
2010-08-19,11.52,11.97,11.5,11.93,390800,11.3196517882223,11.7618256861998,11.2999996149789,11.7225213397129,397716.827710565,0.0,1.0
2010-08-20,11.46,11.52,11.1,11.44,325600,11.260695268492,11.3196517882223,10.90695615011,11.2410430952485,331362.843148822,0.0,1.0
2010-08-23,10.99,11.65,10.99,11.61,176300,10.7988691972711,11.4473909143047,10.7988691972711,11.4080865678178,179420.360095631,0.0,1.0
2010-08-24,10.71,11.04,10.67,10.8,447200,10.5237387718629,10.8479996303797,10.4844344253761,10.6121735514584,455115.059754773,0.0,1.0
2010-08-25,10.84,10.87,10.44,10.69,277500,10.6514778979453,10.6809561578105,10.2584344330765,10.5040865986195,282411.514047292,0.0,1.0
2010-08-26,10.66,11.02,10.65,10.88,304200,10.4746083387543,10.8283474571363,10.4647822521326,10.6907822444322,309584.081344816,0.0,1.0
2010-08-27,11.11,11.18,10.44,10.73,334800,10.9167822367318,10.9855648430838,10.2584344330765,10.5433909451064,340725.675326245,0.0,1.0
2010-08-30,10.82,11.15,10.81,11.03,178500,10.6318257247019,10.9560865832186,10.6219996380801,10.838173543758,181659.298225014,0.0,1.0
2010-08-31,10.74,10.96,10.61,10.69,186500,10.5532170317281,10.769390937406,10.4254779056457,10.5040865986195,189800.891422775,0.0,1.0
2010-09-01,11.28,11.39,10.95,10.96,216800,11.083825709301,11.1919126621399,10.7595648507842,10.769390937406,220637.17565929,0.0,1.0
2010-09-02,11.56,11.72,11.13,11.27,332100,11.3589561347092,11.5161735206567,10.9364344099752,11.0739996226793,337977.887622002,0.0,1.0
2010-09-03,11.98,12.04,11.75,11.78,124100,11.7716517728215,11.8306082925518,11.5456517805219,11.5751300403871,126296.464480248,0.0,1.0
2010-09-07,11.43,11.86,11.335,11.81,212000,11.2312170086268,11.6537387333608,11.1378691857205,11.6046083002522,215752.219740634,0.0,1.0
2010-09-08,11.34,11.59,11.26,11.42,123000,11.1427822290313,11.3884343945744,11.0641735360576,11.2213909220051,125176.995415557,0.0,1.0
2010-09-09,11.26,11.58,11.21,11.52,100900,11.0641735360576,11.3786083079526,11.015043102949,11.3196517882223,102685.844206745,0.0,1.0
2010-09-10,11.5,11.51,11.19,11.29,126500,11.2999996149789,11.3098257016006,10.9953909297055,11.0936517959227,128738.942439576,0.0,1.0
2010-09-13,11.66,11.66,11.46,11.54,176100,11.4572170009264,11.4572170009264,11.260695268492,11.3393039614658,179216.820265687,0.0,1.0
2010-09-14,11.44,11.74,11.35,11.74,129100,11.2410430952485,11.5358256939002,11.1526083156531,11.5358256939002,131384.960228849,0.0,1.0
2010-09-15,11.41,11.48,11.3,11.35,97500,11.2115648353834,11.2803474417354,11.1034778825445,11.1526083156531,99225.6670976971,0.0,1.0
2010-09-16,11.5,11.54,11.28,11.3,229400,11.2999996149789,11.3393039614658,11.083825709301,11.1034778825445,233460.184945761,0.0,1.0
2010-09-17,11.73,11.93,11.5,11.59,222600,11.5259996072785,11.7225213397129,11.2999996149789,11.3884343945744,226539.830727665,0.0,1.0
2010-09-20,11.97,12.06,11.69,11.82,515400,11.7618256861998,11.8502604657952,11.4866952607916,11.6144343868739,524522.141765671,0.0,1.0
2010-09-21,12.0,12.08,11.89,11.91,311900,11.7913039460649,11.8699126390387,11.683216993226,11.7028691664694,317420.364797659,0.0,1.0
2010-09-22,11.93,12.05,11.724,11.91,220100,11.7225213397129,11.8404343791735,11.5201039553054,11.7028691664694,223995.582853365,0.0,1.0
2010-09-23,11.8,11.83,11.58,11.77,273700,11.5947822136305,11.6242604734957,11.3786083079526,11.5653039537653,278544.257278356,0.0,1.0
2010-09-24,12.02,12.05,11.86,11.98,590700,11.8109561193084,11.8404343791735,11.6537387333608,11.7716517728215,601154.887739585,0.0,1.0
2010-09-27,11.97,12.1,11.88,12.0,141400,11.7618256861998,11.8895648122821,11.6733909066043,11.7913039460649,143902.659770403,0.0,1.0
2010-09-28,12.12,12.12,11.77,11.97,268500,11.9092169855256,11.9092169855256,11.5653039537653,11.7618256861998,273252.221699811,0.0,1.0
2010-09-29,12.09,12.15,11.86,12.0,213000,11.8797387256604,11.9386952453907,11.6537387333608,11.7913039460649,216769.918890354,0.0,1.0
2010-09-30,11.83,12.23,11.6595,12.1,360800,11.6242604734957,12.0173039383645,11.4567256965953,11.8895648122821,367185.853218964,0.0,1.0
2010-10-01,11.95,12.06,11.72,11.9,319300,11.7421735129563,11.8502604657952,11.5161735206567,11.6930430798477,324951.338505587,0.0,1.0
2010-10-04,11.76,12.0,11.7,11.7,193300,11.5554778671436,11.7913039460649,11.4965213474133,11.4965213474133,196721.245640871,0.0,1.0
2010-10-05,11.96,12.06,11.83,11.88,554800,11.751999599578,11.8502604657952,11.6242604734957,11.6733909066043,564619.488264641,0.0,1.0
2010-10-06,11.9,12.0837,11.86,11.88,247200,11.6930430798477,11.8735482910887,11.6537387333608,11.6733909066043,251575.229810777,0.0,1.0
2010-10-07,11.89,12.04,11.832,11.97,105400,11.683216993226,11.8306082925518,11.62622569082,11.7618256861998,107265.490380485,0.0,1.0
2010-10-08,12.17,12.19,11.78,11.93,115200,11.9583474186342,11.9779995918776,11.5751300403871,11.7225213397129,117238.94204774,0.0,1.0
2010-10-11,12.27,12.49,12.15,12.15,237000,12.0566082848514,12.2727821905292,11.9386952453907,11.9386952453907,241194.698483633,0.0,1.0
2010-10-12,12.42,12.48,12.09,12.25,145800,12.2039995841772,12.2629561039075,11.8797387256604,12.0369561116079,148380.536029172,0.0,1.0
2010-10-13,12.49,12.59,12.43,12.5,1775000,12.2727821905292,12.3710430567464,12.2138256707989,12.282608277151,1806415.99075295,0.0,1.0
2010-10-14,12.5,12.58,12.3,12.42,256200,12.282608277151,12.3612169701247,12.0860865447165,12.2039995841772,260734.522158255,0.0,1.0
2010-10-15,12.48,12.58,12.3,12.53,399500,12.2629561039075,12.3612169701247,12.0860865447165,12.3120865370161,406570.810313129,0.0,1.0
2010-10-18,12.52,12.67,12.44,12.44,243400,12.3022604503944,12.4496517497202,12.2236517574206,12.2236517574206,247707.973041841,0.0,1.0
2010-10-19,12.22,12.43,12.11,12.41,353500,12.0074778517428,12.2138256707989,11.8993908989038,12.1941734975555,359756.649426009,0.0,1.0
2010-10-20,12.5,12.57,12.16,12.21,359100,12.282608277151,12.351390883503,11.9485213320124,11.997651765121,365455.76466444,0.0,1.0
2010-10-21,12.69,12.88,12.53,12.55,360400,12.4693039229636,12.6559995687763,12.3120865370161,12.3317387102596,366778.773559079,0.0,1.0
2010-10-22,12.63,12.77,12.44,12.67,320700,12.4103474032333,12.5479126159374,12.2236517574206,12.4496517497202,326376.117315195,0.0,1.0
2010-10-25,12.76,12.96,12.6,12.76,794000,12.5380865293157,12.7346082617501,12.3808691433682,12.5380865293157,808053.124877656,0.0,1.0
2010-10-26,12.5,12.74,12.45,12.65,435400,12.282608277151,12.5184343560722,12.2334778440423,12.4299995764768,443106.209788074,0.0,1.0
2010-10-27,12.76,12.79,12.23,12.37,390700,12.5380865293157,12.5675647891809,12.0173039383645,12.1548691510686,397615.057795592,0.0,1.0
2010-10-28,12.85,12.96,12.7,12.9,262700,12.6265213089112,12.7346082617501,12.4791300095854,12.6756517420198,267349.566631436,0.0,1.0
2010-10-29,12.91,12.92,12.8,12.8,125300,12.6854778286415,12.6953039152632,12.5773908758026,12.5773908758026,127517.703459912,0.0,1.0
2010-11-01,12.96,13.05,12.86,12.93,327000,12.7346082617501,12.8230430413456,12.6363473955329,12.7051300018849,332787.621958431,0.0,1.0
2010-11-02,13.1,13.15,12.96,13.09,212200,12.8721734744542,12.9213039075628,12.7346082617501,12.8623473878325,215955.759570578,0.0,1.0
2010-11-03,12.93,13.14,12.5,13.14,363400,12.7051300018849,12.9114778209411,12.282608277151,12.9114778209411,369831.871008239,0.0,1.0
2010-11-04,13.13,13.25,12.95,13.14,336900,12.9016517343194,13.01956477378,12.7247821751284,12.9114778209411,342862.843540657,0.0,1.0
2010-11-05,14.14,14.33,13.0,13.21,741600,13.8940864831132,14.0807821289258,12.773912608237,12.9802604272931,754725.689432328,0.0,1.0
2010-11-08,14.01,14.3,13.71,13.98,430000,13.7663473570308,14.0513038690607,13.4715647583792,13.7368690971656,437610.634379587,0.0,1.0
2010-11-09,14.0,14.1,13.83,14.03,233700,13.7565212704091,13.8547821366263,13.5894777978398,13.7859995302742,237836.291289557,0.0,1.0
2010-11-10,14.14,14.25,13.69,13.95,257800,13.8940864831132,14.0021734359521,13.4519125851357,13.7073908373005,262362.840797808,0.0,1.0
2010-11-11,13.85,14.0,13.64,13.93,243000,13.6091299710833,13.7565212704091,13.4027821520271,13.687738664057,247300.893381952,0.0,1.0
2010-11-12,13.4,13.73,13.14,13.61,283400,13.1669560731058,13.4912169316226,12.9114778209411,13.373303892162,288415.93903064,0.0,1.0
2010-11-15,13.56,13.93,13.36,13.38,312500,13.3241734590534,13.687738664057,13.1276517266189,13.1473038998624,318030.98428749,0.0,1.0
2010-11-16,13.23,13.48,13.06,13.47,216200,12.9999126005366,13.2455647660796,12.8328691279673,13.2357386794579,220026.556169457,0.0,1.0
2010-11-17,13.55,13.59,13.15,13.22,168300,13.3143473724316,13.3536517189185,12.9213039075628,12.9900865139148,171278.766897872,0.0,1.0
2010-11-18,13.65,13.96,13.64,13.69,127300,13.4126082386488,13.7172169239222,13.4027821520271,13.4519125851357,129553.101759353,0.0,1.0
2010-11-19,13.9,14.0,13.53,13.53,143900,13.6582604041919,13.7565212704091,13.2946951991882,13.2946951991882,146446.907644703,0.0,1.0
2010-11-22,13.66,14.0,13.54,13.96,151300,13.4224343252706,13.7565212704091,13.3045212858099,13.7172169239222,153977.881352631,0.0,1.0
2010-11-23,13.28,13.55,13.18,13.39,140000,13.0490430336452,13.3143473724316,12.950782167428,13.1571299864841,142477.880960796,0.0,1.0
2010-11-24,13.45,13.52,13.32,13.49,285000,13.2160865062144,13.2848691125665,13.0883473801321,13.2553908527013,290044.257670192,0.0,1.0
2010-11-26,13.36,13.48,13.15,13.48,103400,13.1276517266189,13.2455647660796,12.9213039075628,13.2455647660796,105230.092081045,0.0,1.0
2010-11-29,13.21,13.4,13.09,13.29,288600,12.9802604272931,13.1669560731058,12.8623473878325,13.0588691202669,293707.974609184,0.0,1.0
2010-11-30,12.99,13.17,12.76,13.0,255900,12.7640865216153,12.9409560808062,12.5380865293157,12.773912608237,260429.21241334,0.0,1.0
2010-12-01,13.09,13.42,12.83,13.24,343300,12.8623473878325,13.1866082463493,12.6068691356677,13.0097386871583,349376.118098865,0.0,1.0
2010-12-02,13.32,13.5,13.0748,13.09,291600,13.0883473801321,13.265216939323,12.8474117361675,12.8623473878325,296761.072058342,0.0,1.0
2010-12-03,13.7,14.0,13.27,13.3,401700,13.4617386717574,13.7565212704091,13.0392169470234,13.0686952068886,408809.748442514,0.0,1.0
2010-12-06,13.9,13.915,13.68,13.68,144800,13.6582604041919,13.6729995341244,13.442086498514,13.442086498514,147362.836879451,0.0,1.0
2010-12-07,13.83,14.0,13.68,14.0,314200,13.5894777978398,13.7565212704091,13.442086498514,13.7565212704091,319761.072842015,0.0,1.0
2010-12-08,13.75,13.97,13.53,13.81,280100,13.510869104866,13.7270430105439,13.2946951991882,13.5698256245964,285057.531836565,0.0,1.0
2010-12-09,13.89,13.95,13.74,13.84,1529700,13.6484343175701,13.7073908373005,13.5010430182443,13.5993038844615,1556774.38932664,0.0,1.0
2010-12-10,13.88,13.99,13.74,13.89,546900,13.6386082309484,13.7466951837873,13.5010430182443,13.6484343175701,556579.664981853,0.0,1.0
2010-12-13,13.77,14.14,13.74,14.12,191500,13.5305212781095,13.8940864831132,13.5010430182443,13.8744343098697,194889.387171374,0.0,1.0
2010-12-14,13.69,13.91,13.41,13.77,1307500,13.4519125851357,13.6680864908136,13.1767821597275,13.5305212781095,1330641.63825886,0.0,1.0
2010-12-15,13.68,13.91,13.63,13.63,238800,13.442086498514,13.6680864908136,13.3929560654054,13.3929560654054,243026.556953129,0.0,1.0
2010-12-16,13.9,13.91,13.63,13.68,240200,13.6582604041919,13.6680864908136,13.3929560654054,13.442086498514,244451.335762736,0.0,1.0
2010-12-17,13.63,13.89,13.56,13.89,204100,13.3929560654054,13.6484343175701,13.3241734590534,13.6484343175701,207712.396457846,0.0,1.0
2010-12-20,13.53,13.663,13.49,13.65,232900,13.2946951991882,13.4253821512571,13.2553908527013,13.4126082386488,237022.131969781,0.0,1.0
2010-12-21,13.77,13.82,13.33,13.55,282100,13.5305212781095,13.5796517112181,13.0981734667538,13.3143473724316,287092.930136004,0.0,1.0
2010-12-22,13.88,13.93,13.69,13.77,215800,13.6386082309484,13.687738664057,13.4519125851357,13.5305212781095,219619.47650957,0.0,1.0
2010-12-23,13.86,13.93,13.744,13.86,125000,13.618956057705,13.687738664057,13.504973452893,13.618956057705,127212.393714996,0.0,1.0
2010-12-27,13.935,14.11,13.66,13.75,645900,13.6926517073679,13.864608223248,13.4224343252706,13.510869104866,657331.880804128,0.0,1.0
2010-12-28,13.99,14.15,13.89,13.93,670400,13.7466951837873,13.9039125697349,13.6484343175701,13.687738664057,682265.509972271,0.0,1.0
2010-12-29,14.09,14.12,13.985,13.99,127600,13.8449560500046,13.8744343098697,13.7417821404765,13.7466951837873,129858.411504268,0.0,1.0
2010-12-30,14.16,14.16,14.04,14.09,110800,13.9137386563566,13.9137386563566,13.7958256168959,13.8449560500046,112761.065788973,0.0,1.0
2010-12-31,14.12,14.2,14.05,14.11,93900,13.8744343098697,13.9530430028435,13.8056517035177,13.864608223248,95561.9501587054,0.0,1.0
2011-01-03,14.02,14.26,13.97,14.2,292900,13.7761734436525,14.0119995225738,13.7270430105439,13.9530430028435,298084.08095298,0.0,1.0
2011-01-04,14.01,14.27,13.99,14.06,367200,13.7663473570308,14.0218256091955,13.7466951837873,13.8154777901394,373699.127777173,0.0,1.0
2011-01-05,14.29,14.3,13.76,13.92,791600,14.041477782439,14.0513038690607,13.5206951914878,13.6779125774353,805610.646918327,0.0,1.0
2011-01-06,14.26,14.5,14.1727,14.27,165300,14.0119995225738,14.2478256014951,13.9262177863662,14.0218256091955,168225.669448711,0.0,1.0
2011-01-07,13.97,14.27,13.83,14.26,385400,13.7270430105439,14.0218256091955,13.5894777978398,14.0119995225738,392221.252302077,0.0,1.0
2011-01-10,14.16,14.16,13.84,13.87,192900,13.9137386563566,13.9137386563566,13.5993038844615,13.6287821443267,196314.165980982,0.0,1.0
2011-01-11,14.02,14.33,13.97,14.21,192000,13.7761734436525,14.0807821289258,13.7270430105439,13.9628690894652,195398.236746235,0.0,1.0
2011-01-12,14.09,14.23,13.95,14.13,233000,13.8449560500046,13.9825212627086,13.7073908373005,13.8842603964914,237123.901884752,0.0,1.0
2011-01-13,14.07,14.15,13.92,14.09,174900,13.8253038767611,13.9039125697349,13.6779125774353,13.8449560500046,177995.581286023,0.0,1.0
2011-01-14,14.1,14.19,13.96,14.0,181500,13.8547821366263,13.9432169162218,13.7172169239222,13.7565212704091,184712.395674174,0.0,1.0
2011-01-18,14.18,14.26,13.98,14.06,456100,13.9333908296,14.0119995225738,13.7368690971656,13.8154777901394,464172.58218728,0.0,1.0
2011-01-19,14.37,14.47,14.19,14.2,694800,14.1200864754127,14.2183473416299,13.9432169162218,13.9530430028435,707097.369225437,0.0,1.0
2011-01-20,14.24,14.38,14.11,14.3,312500,13.9923473493304,14.1299125620345,13.864608223248,14.0513038690607,318030.98428749,0.0,1.0
2011-01-21,14.42,14.47,14.09,14.27,292100,14.1692169085213,14.2183473416299,13.8449560500046,14.0218256091955,297269.921633204,0.0,1.0
2011-01-24,14.93,15.25,14.4,14.43,773900,14.6703473262291,14.9847820981242,14.1495647352779,14.1790429951431,787597.371968285,0.0,1.0
2011-01-25,14.89,15.0,14.68,14.84,363500,14.6310429797422,14.7391299325811,14.4246951606861,14.5819125466336,369933.64092321,0.0,1.0
2011-01-26,15.44,15.55,14.773,14.88,518900,15.1714777439369,15.2795646967758,14.5160777662681,14.6212168931205,528084.088789691,0.0,1.0
2011-01-27,15.58,15.95,15.35,15.4,653100,15.3090429566409,15.6726081616446,15.0830429643414,15.13217339745,664659.314682115,0.0,1.0
2011-01-28,15.01,15.55,14.9,15.54,350500,14.7489560192029,15.2795646967758,14.6408690663639,15.2697386101541,356703.551976849,0.0,1.0
2011-01-31,14.92,15.4,14.8778,15.07,466600,14.6605212396074,15.13217339745,14.6190551540637,14.8079125389332,474858.423259338,0.0,1.0
2011-02-01,15.33,15.39,14.85,15.1,393000,15.0633907910979,15.1223473108282,14.5917386332553,14.8373907987983,399955.765839949,0.0,1.0
2011-02-02,15.27,15.5,15.24,15.3,138500,15.0044342713676,15.2304342636672,14.9749560115024,15.0339125312328,140951.332236216,0.0,1.0
2011-02-03,15.5,15.52,15.22,15.23,254800,15.2304342636672,15.2500864369106,14.955303838259,14.9651299248807,259309.743348648,0.0,1.0
2011-02-04,15.48,15.6,15.31,15.45,230300,15.2107820904237,15.3286951298844,15.0437386178545,15.1813038305586,234376.11418051,0.0,1.0
2011-02-07,15.68,15.99,15.49,15.55,365000,15.4073038228582,15.7119125081315,15.2206081770455,15.2795646967758,371460.189647788,0.0,1.0
2011-02-08,15.23,15.71,14.95,15.7,682400,14.9651299248807,15.4367820827233,14.6899994994725,15.4269559961016,694477.899768909,0.0,1.0
2011-02-09,14.79,15.13,14.45,15.12,613000,14.532782113525,14.8668690586635,14.1986951683865,14.8570429720418,623849.578778342,0.0,1.0
2011-02-10,14.5,14.82,14.45,14.76,480900,14.2478256014951,14.5622603733902,14.1986951683865,14.5033038536598,489411.521100334,0.0,1.0
2011-02-11,14.81,14.86,14.4,14.5,269900,14.5524342867684,14.601564719877,14.1495647352779,14.2478256014951,274677.000509421,0.0,1.0
2011-02-14,15.03,15.31,14.8,14.92,343100,14.7686081924463,15.0437386178545,14.5426082001467,14.6605212396074,349172.578268922,0.0,1.0
2011-02-15,14.96,15.16,14.79,15.04,158800,14.6998255860943,14.8963473185287,14.532782113525,14.778434279068,161610.624975531,0.0,1.0
2011-02-16,14.93,15.1,14.87,14.99,100700,14.6703473262291,14.8373907987983,14.6113908064988,14.7293038459594,102482.304376801,0.0,1.0
2011-02-17,14.88,15.05,14.71,14.92,243900,14.6212168931205,14.7882603656897,14.4541734205512,14.6605212396074,248216.822616701,0.0,1.0
2011-02-18,14.83,14.93,14.75,14.89,138100,14.5720864600119,14.6703473262291,14.4934777670381,14.6310429797422,140544.252576328,0.0,1.0
2011-02-22,14.26,14.72,14.08,14.58,452300,14.0119995225738,14.463999507173,13.8351299633828,14.3264342944689,460305.325418343,0.0,1.0
2011-02-23,14.0,14.25,13.32,14.24,702800,13.7565212704091,14.0021734359521,13.0883473801321,13.9923473493304,715238.962423194,0.0,1.0
2011-02-24,13.92,14.49,13.87,14.49,290500,13.6779125774353,14.2379995148734,13.6287821443267,14.2379995148734,295641.602993652,0.0,1.0
2011-02-25,14.02,14.0875,13.81,14.03,254700,13.7761734436525,13.8424995283491,13.5698256245964,13.7859995302742,259207.973433677,0.0,1.0
2011-02-28,13.57,14.065,13.54,13.97,554700,13.3339995456751,13.8203908334502,13.3045212858099,13.7270430105439,564517.718349667,0.0,1.0
2011-03-01,13.45,13.76,13.4,13.65,365100,13.2160865062144,13.5206951914878,13.1669560731058,13.4126082386488,371561.959562762,0.0,1.0
2011-03-02,13.51,13.719,13.3,13.49,724800,13.2750430259447,13.4804082363387,13.0686952068886,13.2553908527013,737628.343717038,0.0,1.0
2011-03-03,13.93,13.93,13.67,13.71,356400,13.687738664057,13.687738664057,13.4322604118923,13.4715647583792,362707.976960198,0.0,1.0
2011-03-04,13.64,13.9299,13.51,13.92,211200,13.4027821520271,13.6876404031908,13.2750430259447,13.6779125774353,214938.060420858,0.0,1.0
2011-03-07,13.44,13.7,13.29,13.65,433200,13.2062604195927,13.4617386717574,13.0588691202669,13.4126082386488,440867.271658691,0.0,1.0
2011-03-08,13.41,13.79,13.32,13.42,350100,13.1767821597275,13.5501734513529,13.0883473801321,13.1866082463493,356296.472316963,0.0,1.0
2011-03-09,13.74,13.76,13.34,13.34,362200,13.5010430182443,13.5206951914878,13.1079995533755,13.1079995533755,368610.632028574,0.0,1.0
2011-03-10,13.28,13.54,13.09,13.54,348800,13.0490430336452,13.3045212858099,12.8623473878325,13.3045212858099,354973.463422325,0.0,1.0
2011-03-11,13.35,13.49,13.11,13.15,291900,13.1178256399972,13.2553908527013,12.8819995610759,12.9213039075628,297066.38180326,0.0,1.0
2011-03-14,13.28,13.33,13.01,13.21,453800,13.0490430336452,13.0981734667538,12.7837386948587,12.9802604272931,461831.874142922,0.0,1.0
2011-03-15,13.0,13.09,12.77,13.04,316100,12.773912608237,12.8623473878325,12.5479126159374,12.8132169547239,321694.701226483,0.0,1.0
2011-03-16,12.63,13.03,12.59,12.96,549900,12.4103474032333,12.8033908681022,12.3710430567464,12.7346082617501,559632.762431013,0.0,1.0
2011-03-17,12.62,12.83,12.5,12.82,636100,12.4005213166116,12.6068691356677,12.282608277151,12.597043049046,647358.429136873,0.0,1.0
2011-03-18,13.12,13.15,12.73,12.77,362500,12.8918256476976,12.9213039075628,12.5086082694505,12.5479126159374,368915.941773491,0.0,1.0
2011-03-21,13.21,13.34,13.18,13.27,229100,12.9802604272931,13.1079995533755,12.950782167428,13.0392169470234,233154.875200846,0.0,1.0
2011-03-22,12.87,13.3,12.83,13.21,360900,12.6461734821546,13.0686952068886,12.6068691356677,12.9802604272931,367287.623133938,0.0,1.0
2011-03-23,12.91,12.96,12.64,12.79,643100,12.6854778286415,12.7346082617501,12.420173489855,12.5675647891809,654482.323184913,0.0,1.0
2011-03-24,13.0,13.13,12.84,12.99,246400,12.773912608237,12.9016517343194,12.6166952222895,12.7640865216153,250761.070491001,0.0,1.0
2011-03-25,13.24,13.33,13.0,13.02,586400,13.0097386871583,13.0981734667538,12.773912608237,12.7935647814804,596778.78139579,0.0,1.0
2011-03-28,13.0,13.39,12.94,13.22,295400,12.773912608237,13.1571299864841,12.7149560885067,12.9900865139148,300628.328827279,0.0,1.0
2011-03-29,12.8,13.01,12.76,13.01,478600,12.5773908758026,12.7837386948587,12.5380865293157,12.7837386948587,487070.813055977,0.0,1.0
2011-03-30,12.53,12.89,12.51,12.89,893800,12.3120865370161,12.6658256553981,12.2924343637727,12.6658256553981,909619.500019711,0.0,1.0
2011-03-31,12.57,12.73,12.56,12.56,326400,12.351390883503,12.5086082694505,12.3415647968813,12.3415647968813,332177.002468598,0.0,1.0
2011-04-01,12.56,12.86,12.51,12.7,297000,12.3415647968813,12.6363473955329,12.2924343637727,12.4791300095854,302256.647466831,0.0,1.0
2011-04-04,12.48,12.64,12.31,12.56,1033900,12.2629561039075,12.420173489855,12.0959126313383,12.3415647968813,1052199.15089548,0.0,1.0
2011-04-05,12.66,12.68,12.44,12.5,1089300,12.4398256630985,12.4594778363419,12.2236517574206,12.282608277151,1108579.68378996,0.0,1.0
2011-04-06,12.95,13.0294,12.6606,12.75,870400,12.7247821751284,12.8028013029048,12.4404152282958,12.528260442694,885805.339916262,0.0,1.0
2011-04-07,13.25,13.33,12.91,12.91,590600,13.01956477378,13.0981734667538,12.6854778286415,12.6854778286415,601053.117824615,0.0,1.0
2011-04-08,14.19,14.28,13.65,13.65,2587500,13.9432169162218,14.0316516958172,13.4126082386488,13.4126082386488,2633296.54990042,0.0,1.0
2011-04-11,14.34,14.42,14.0701,14.19,785500,14.0906082155476,14.1692169085213,13.8254021376273,13.9432169162218,799402.682105036,0.0,1.0
2011-04-12,14.44,14.44,14.17,14.21,519700,14.1888690817648,14.1888690817648,13.9235647429783,13.9628690894652,528898.248109468,0.0,1.0
2011-04-13,14.73,14.95,14.44,14.5,992800,14.4738255937947,14.6899994994725,14.1888690817648,14.2478256014951,1010371.71584199,0.0,1.0
2011-04-14,14.74,14.74,14.47,14.6,418700,14.4836516804164,14.4836516804164,14.2183473416299,14.3460864677123,426110.633987752,0.0,1.0
2011-04-15,14.6,14.92,14.55,14.78,445000,14.3460864677123,14.6605212396074,14.2969560346037,14.5229560269033,452876.121625387,0.0,1.0
2011-04-18,14.24,14.55,13.935,14.48,1481900,13.9923473493304,14.2969560346037,13.6926517073679,14.2281734282517,1508128.36997002,0.0,1.0
2011-04-19,14.18,14.37,13.99,14.3,1385600,13.9333908296,14.1200864754127,13.7466951837873,14.0513038690607,1410123.941852,0.0,1.0
2011-04-20,14.36,14.43,14.18,14.33,811000,14.110260388791,14.1790429951431,13.9333908296,14.0807821289258,825354.010422897,0.0,1.0
2011-04-21,14.39,14.45,14.14,14.43,723900,14.1397386486562,14.1986951683865,13.8940864831132,14.1790429951431,736712.414482286,0.0,1.0
2011-04-25,14.37,14.45,14.26,14.32,274200,14.1200864754127,14.1986951683865,14.0119995225738,14.0709560423041,279053.106853217,0.0,1.0
2011-04-26,14.41,14.53,14.33,14.36,455100,14.1593908218996,14.2773038613603,14.0807821289258,14.110260388791,463154.883037559,0.0,1.0
2011-04-27,14.66,14.66,14.34,14.4,420300,14.4050429874426,14.4050429874426,14.0906082155476,14.1495647352779,427738.952627305,0.0,1.0
2011-04-28,14.45,14.71,14.36,14.71,375000,14.1986951683865,14.4541734205512,14.110260388791,14.4541734205512,381637.181144989,0.0,1.0
2011-04-29,14.32,14.48,14.29,14.45,455000,14.0709560423041,14.2281734282517,14.041477782439,14.1986951683865,463053.113122588,0.0,1.0
2011-05-02,14.36,14.49,14.24,14.36,354000,14.110260388791,14.2379995148734,13.9923473493304,14.110260388791,360265.49900087,0.0,1.0
2011-05-03,14.14,14.42,14.11,14.36,490600,13.8940864831132,14.1692169085213,13.864608223248,14.110260388791,499283.202852616,0.0,1.0
2011-05-04,13.61,14.12,13.41,14.12,897800,13.373303892162,13.8744343098697,13.1767821597275,13.8744343098697,913690.296618587,0.0,1.0
2011-05-05,13.56,14.08,13.53,13.69,743900,13.3241734590534,13.8351299633828,13.2946951991882,13.4519125851357,757066.397476684,0.0,1.0
2011-05-06,13.86,13.96,13.57,13.91,965100,13.618956057705,13.7172169239222,13.3339995456751,13.6680864908136,982181.449394742,0.0,1.0
2011-05-09,13.83,13.95,13.75,13.86,254000,13.5894777978398,13.7073908373005,13.510869104866,13.618956057705,258495.584028873,0.0,1.0
2011-05-10,14.06,14.065,13.81,13.91,413300,13.8154777901394,13.8203908334502,13.5698256245964,13.6680864908136,420615.058579264,0.0,1.0
2011-05-11,13.88,14.09,13.8,14.09,289100,13.6386082309484,13.8449560500046,13.5599995379746,13.8449560500046,294216.824184044,0.0,1.0
2011-05-12,13.99,14.01,13.69,13.76,244000,13.7466951837873,13.7663473570308,13.4519125851357,13.5206951914878,248318.592531674,0.0,1.0
2011-05-13,13.78,14.01,13.75,13.97,254700,13.5403473647312,13.7663473570308,13.510869104866,13.7270430105439,259207.973433677,0.0,1.0
2011-05-16,13.77,14.06,13.69,13.72,356600,13.5305212781095,13.8154777901394,13.4519125851357,13.4813908450009,362911.516790141,0.0,1.0
2011-05-17,13.59,13.77,13.4,13.66,679800,13.3536517189185,13.5305212781095,13.1669560731058,13.4224343252706,691831.881979637,0.0,1.0
2011-05-18,13.59,13.75,13.5,13.59,507900,13.3536517189185,13.510869104866,13.265216939323,13.3536517189185,516889.398142774,0.0,1.0
2011-05-19,13.64,13.68,13.5,13.67,630700,13.4027821520271,13.442086498514,13.265216939323,13.4322604118923,641862.853728387,0.0,1.0
2011-05-20,13.35,13.59,13.29,13.59,757100,13.1178256399972,13.3536517189185,13.0588691202669,13.3536517189185,770500.026252991,0.0,1.0
2011-05-23,13.13,13.24,13.05,13.11,470800,12.9016517343194,13.0097386871583,12.8230430413456,12.8819995610759,479132.759688161,0.0,1.0
2011-05-24,12.88,13.16,12.86,13.16,320500,12.6559995687763,12.9311299941845,12.6363473955329,12.9311299941845,326172.577485252,0.0,1.0
2011-05-25,12.9,13.05,12.77,12.79,328100,12.6756517420198,12.8230430413456,12.5479126159374,12.5675647891809,333907.091023122,0.0,1.0
2011-05-26,12.87,12.9,12.75,12.9,318200,12.6461734821546,12.6756517420198,12.528260442694,12.6756517420198,323831.869440895,0.0,1.0
2011-05-27,13.03,13.13,12.86,12.94,396400,12.8033908681022,12.9016517343194,12.6363473955329,12.7149560885067,403415.942948995,0.0,1.0
2011-05-31,13.56,14.1,13.44,13.9,802200,13.3241734590534,13.8547821366263,13.2062604195927,13.6582604041919,816398.257905358,0.0,1.0
2011-06-01,13.03,13.58,12.95,13.54,482200,12.8033908681022,13.3438256322968,12.7247821751284,13.3045212858099,490734.529994968,0.0,1.0
2011-06-02,13.0,13.17,12.96,13.08,296000,12.773912608237,12.9409560808062,12.7346082617501,12.8525213012108,301238.948317111,0.0,1.0
2011-06-03,12.89,12.95,12.81,12.82,250100,12.6658256553981,12.7247821751284,12.5872169624243,12.597043049046,254526.557344964,0.0,1.0
2011-06-06,12.66,12.92,12.54,12.86,381100,12.4398256630985,12.6953039152632,12.3219126236378,12.6363473955329,387845.14595828,0.0,1.0
2011-06-07,12.64,12.76,12.56,12.76,556000,12.420173489855,12.5380865293157,12.3415647968813,12.5380865293157,565840.727244306,0.0,1.0
2011-06-08,12.38,12.81,12.37,12.68,475100,12.1646952376903,12.5872169624243,12.1548691510686,12.4594778363419,483508.866031958,0.0,1.0
2011-06-09,12.54,12.62,12.35,12.43,233200,12.3219126236378,12.4005213166116,12.1352169778251,12.2138256707989,237327.441714698,0.0,1.0
2011-06-10,12.28,12.59,12.16,12.47,341600,12.0664343714731,12.3710430567464,11.9485213320124,12.2531300172858,347646.029544342,0.0,1.0
2011-06-13,12.29,12.42,12.24,12.3,374800,12.0762604580948,12.2039995841772,12.0271300249862,12.0860865447165,381433.641315046,0.0,1.0
2011-06-14,12.46,12.525,12.23,12.4,213500,12.2433039306641,12.3071734937053,12.0173039383645,12.1843474109337,217278.768465213,0.0,1.0
2011-06-15,12.29,12.45,12.18,12.28,262000,12.0762604580948,12.2334778440423,11.9681735052559,12.0664343714731,266637.177226633,0.0,1.0
2011-06-16,12.26,12.38,12.15,12.29,187300,12.0467821982297,12.1646952376903,11.9386952453907,12.0762604580948,190615.05074255,0.0,1.0
2011-06-17,12.37,12.46,12.27,12.43,266700,12.1548691510686,12.2433039306641,12.0566082848514,12.2138256707989,271420.363230316,0.0,1.0
2011-06-20,12.41,12.67,12.18,12.28,253200,12.1941734975555,12.4496517497202,11.9681735052559,12.0664343714731,257681.424709096,0.0,1.0
2011-06-21,12.64,12.78,12.54,12.54,258100,12.420173489855,12.5577387025591,12.3219126236378,12.3219126236378,262668.150542725,0.0,1.0
2011-06-22,12.84,12.8795,12.54,12.61,619700,12.6166952222895,12.6555082644453,12.3219126236378,12.3906952299899,630668.163081464,0.0,1.0
2011-06-23,12.43,12.63,12.42,12.58,748400,12.2138256707989,12.4103474032333,12.2039995841772,12.3612169701247,761646.043650426,0.0,1.0
2011-06-24,12.38,12.68,12.25,12.42,571300,12.1646952376903,12.4594778363419,12.0369561116079,12.2039995841772,581411.52423502,0.0,1.0
2011-06-27,12.46,12.57,12.24,12.36,263600,12.2433039306641,12.351390883503,12.0271300249862,12.1450430644469,268265.495866184,0.0,1.0
2011-06-28,12.66,12.66,12.3801,12.49,234900,12.4398256630985,12.4398256630985,12.1647934985565,12.2727821905292,239057.530269221,0.0,1.0
2011-06-29,12.92,12.96,12.71,12.74,285300,12.6953039152632,12.7346082617501,12.4889560962071,12.5184343560722,290349.567415108,0.0,1.0
2011-06-30,13.01,13.2,12.9606,12.98,232600,12.7837386948587,12.9704343406714,12.7351978269474,12.7542604349935,236716.822224865,0.0,1.0
2011-07-01,13.33,13.36,12.92,12.92,302200,13.0981734667538,13.1276517266189,12.6953039152632,12.6953039152632,307548.683045375,0.0,1.0
2011-07-05,13.12,13.41,13.1,13.37,186000,12.8918256476976,13.1767821597275,12.8721734744542,13.1374778132407,189292.041847915,0.0,1.0
2011-07-06,12.98,13.53,12.96,13.32,262500,12.7542604349935,13.2946951991882,12.7346082617501,13.0883473801321,267146.026801493,0.0,1.0
2011-07-07,13.01,13.29,12.98,12.98,454400,12.7837386948587,13.0588691202669,12.7542604349935,12.7542604349935,462442.493632755,0.0,1.0
2011-07-08,12.75,12.9995,12.64,12.86,393600,12.528260442694,12.7734213039059,12.420173489855,12.6363473955329,400566.38532978,0.0,1.0
2011-07-11,12.38,12.61,12.3201,12.52,276500,12.1646952376903,12.3906952299899,12.1058369788262,12.3022604503944,281393.814897572,0.0,1.0
2011-07-12,12.29,12.44,12.25,12.3,190300,12.0762604580948,12.2236517574206,12.0369561116079,12.0860865447165,193668.148191711,0.0,1.0
2011-07-13,12.49,12.61,12.24,12.33,390500,12.2727821905292,12.3906952299899,12.0271300249862,12.1155648045817,397411.51796565,0.0,1.0
2011-07-14,12.3,12.53,12.28,12.48,274600,12.0860865447165,12.3120865370161,12.0664343714731,12.2629561039075,279460.186513105,0.0,1.0
2011-07-15,12.72,12.74,12.32,12.33,529100,12.4987821828288,12.5184343560722,12.10573871796,12.1155648045817,538464.620116837,0.0,1.0
2011-07-18,12.75,12.77,12.57,12.66,535300,12.528260442694,12.5479126159374,12.351390883503,12.4398256630985,544774.354845099,0.0,1.0
2011-07-19,12.84,12.95,12.74,12.81,233900,12.6166952222895,12.7247821751284,12.5184343560722,12.5872169624243,238039.8311195,0.0,1.0
2011-07-20,13.02,13.2,12.87,12.88,263300,12.7935647814804,12.9704343406714,12.6461734821546,12.6559995687763,267960.186121269,0.0,1.0
2011-07-21,13.2,13.2,12.99,13.07,435500,12.9704343406714,12.9704343406714,12.7640865216153,12.842695214589,443207.979703047,0.0,1.0
2011-07-22,13.13,13.23,13.07,13.21,173400,12.9016517343194,12.9999126005366,12.842695214589,12.9802604272931,176469.032561442,0.0,1.0
2011-07-25,13.06,13.07,12.95,12.95,229500,12.8328691279673,12.842695214589,12.7247821751284,12.7247821751284,233561.954860734,0.0,1.0
2011-07-26,13.06,13.13,12.95,13.09,254200,12.8328691279673,12.9016517343194,12.7247821751284,12.8623473878325,258699.123858817,0.0,1.0
2011-07-27,12.72,13.13,12.68,12.95,605900,12.4987821828288,12.9016517343194,12.4594778363419,12.7247821751284,616623.914815331,0.0,1.0
2011-07-28,12.48,12.79,12.42,12.7,318200,12.2629561039075,12.5675647891809,12.2039995841772,12.4791300095854,323831.869440895,0.0,1.0
2011-07-29,12.32,12.485,12.16,12.3,502300,12.10573871796,12.2678691472184,11.9485213320124,12.0860865447165,511190.28290434,0.0,1.0
2011-08-01,12.26,12.55,12.11,12.49,617000,12.0467821982297,12.3317387102596,11.8993908989038,12.2727821905292,627920.37537722,0.0,1.0
2011-08-02,11.76,12.19,11.76,12.14,815500,11.5554778671436,11.9779995918776,11.5554778671436,11.928869158769,829933.656596637,0.0,1.0
2011-08-03,11.78,12.01,11.61,11.85,480600,11.5751300403871,11.8011300326866,11.4080865678178,11.6439126467391,489106.211355416,0.0,1.0
2011-08-04,11.0,11.65,10.95,11.58,1289100,10.8086952838928,11.4473909143047,10.7595648507842,11.3786083079526,1311915.97390402,0.0,1.0
2011-08-05,10.77,11.67,10.64,11.67,1363400,10.5826952915933,11.4670430875481,10.4549561655109,11.4670430875481,1387531.0207282,0.0,1.0
2011-08-08,9.8,10.59,9.54,10.53,2085600,9.62956488928635,10.4058257324023,9.3740866371216,10.346869212672,2122513.34665597,0.0,1.0
2011-08-09,10.39,10.43,9.88,10.04,1056200,10.2093039999679,10.2486083464548,9.70817358226011,9.86539096820764,1074893.84193423,0.0,1.0
2011-08-10,10.04,10.49,9.97,10.12,822400,9.86539096820764,10.3075648661851,9.7966083618556,9.94399966118141,836955.780729704,0.0,1.0
2011-08-11,10.7,10.9,9.99,10.12,720800,10.5139126852412,10.7104344176756,9.81626053509904,9.94399966118141,733557.547118156,0.0,1.0
2011-08-12,10.98,11.14,10.72,10.8,454800,10.7890431106494,10.9462604965969,10.5335648584847,10.6121735514584,462849.573292643,0.0,1.0
2011-08-15,11.24,11.36,11.1,11.11,570100,11.0445213628141,11.1624344022748,10.90695615011,10.9167822367318,580190.285255357,0.0,1.0
2011-08-16,11.35,11.5,11.05,11.07,441700,11.1526083156531,11.2999996149789,10.8578257170014,10.8774778902449,449517.71443131,0.0,1.0
2011-08-17,11.3,11.48,11.25,11.45,405700,11.1034778825445,11.2803474417354,11.0543474494359,11.2508691818703,412880.545041391,0.0,1.0
2011-08-18,10.72,10.89,10.47,10.88,534400,10.5335648584847,10.7006083310539,10.2879126929416,10.6907822444322,543858.42561035,0.0,1.0
2011-08-19,9.89,10.69,9.73,10.64,1174500,9.71799966888183,10.5040865986195,9.5607822829343,10.4549561655109,1195287.65134611,0.0,1.0
2011-08-22,10.02,10.25,9.835,10.17,950600,9.8457387949642,10.0717387872638,9.66395619246237,9.99313009429001,967424.811723805,0.0,1.0
2011-08-23,10.04,10.13,9.96,10.1,839900,9.86539096820764,9.95382574780313,9.78678227523388,9.92434748793797,854765.515849804,0.0,1.0
2011-08-24,10.19,10.21,9.99,10.05,835900,10.0127822675335,10.0324344407769,9.81626053509904,9.87521705482937,850694.71925092,0.0,1.0
2011-08-25,10.02,10.36,9.985,10.27,841200,9.8457387949642,10.1798257401027,9.81134749178818,10.0913909605072,856088.52474444,0.0,1.0
2011-08-26,10.44,10.5,9.85,9.95,700600,10.2584344330765,10.3173909528068,9.67869532239495,9.77695618861216,713000.02429381,0.0,1.0
2011-08-29,11.03,11.1501,10.56,10.59,404700,10.838173543758,10.9561848440849,10.3763474725371,10.4058257324023,411862.845891672,0.0,1.0
2011-08-30,10.94,11.12,10.75,10.92,426600,10.7497387641625,10.9266083233535,10.5630431183498,10.7300865909191,434150.45727054,0.0,1.0
2011-08-31,11.11,11.39,10.96,10.98,442300,10.9167822367318,11.1919126621399,10.769390937406,10.7890431106494,450128.333921142,0.0,1.0
2011-09-01,10.68,11.16,10.61,11.08,609500,10.4942605119978,10.9659126698404,10.4254779056457,10.8873039768666,620287.631754321,0.0,1.0
2011-09-02,10.33,10.49,10.14,10.4,373300,10.1503474802375,10.3075648661851,9.96365183442485,10.2191300865896,379907.092590467,0.0,1.0
2011-09-06,10.14,10.16,9.92,10.0,448800,9.96365183442485,9.98330400766829,9.74747792874699,9.82608662172076,456743.378394323,0.0,1.0
2011-09-07,10.48,10.565,10.25,10.29,436400,10.2977387795634,10.381260515848,10.0717387872638,10.1110431337507,444123.908937794,0.0,1.0
2011-09-08,10.33,10.635,10.28,10.37,386900,10.1503474802375,10.4500431222,10.1012170471289,10.1896518267244,393747.801026659,0.0,1.0
2011-09-09,10.06,10.68,10.0,10.66,867400,9.88504314145109,10.4942605119978,9.82608662172076,10.4746083387543,882752.242467102,0.0,1.0
2011-09-12,10.0,10.15,9.76,9.94,492500,9.82608662172076,9.97347792104657,9.59026054279946,9.76713010199044,501216.831237086,0.0,1.0
2011-09-13,10.26,10.42,10.0,10.05,441200,10.0815648738855,10.238782259833,9.82608662172076,9.87521705482937,449008.864856451,0.0,1.0
2011-09-14,10.38,10.57,10.18,10.38,439700,10.1994779133462,10.3861735591588,10.0029561809117,10.1994779133462,447482.316131869,0.0,1.0
2011-09-15,10.5,10.73,10.3622,10.52,339600,10.3173909528068,10.5433909451064,10.1819874791595,10.3370431260502,345610.631244902,0.0,1.0
2011-09-16,10.77,10.86,10.48,10.54,521700,10.5826952915933,10.6711300711887,10.2977387795634,10.3566952992937,530933.646408907,0.0,1.0
2011-09-19,10.51,10.81,10.425,10.68,492700,10.3272170394285,10.6219996380801,10.2436953031439,10.4942605119978,501420.371067031,0.0,1.0
2011-09-20,10.37,10.68,10.35,10.56,463500,10.1896518267244,10.4942605119978,10.169999653481,10.3763474725371,471703.555895208,0.0,1.0
2011-09-21,9.94,10.52,9.94,10.4,405900,9.76713010199044,10.3370431260502,9.76713010199044,10.2191300865896,413084.084871336,0.0,1.0
2011-09-22,9.2,10.01,9.02,9.63,1207200,9.0399996919831,9.83591270834248,8.86313013279213,9.46252141671709,1228566.41354195,0.0,1.0
2011-09-23,9.46,9.6,9.17,9.19,552000,9.29547794414784,9.43304315685193,9.01052143211794,9.03017360536138,561769.930645424,0.0,1.0
2011-09-26,9.81,9.94,9.36,9.58,680400,9.63939097590807,9.76713010199044,9.19721707793063,9.41339098360849,692442.501469468,0.0,1.0
2011-09-27,10.31,10.56,10.07,10.09,611600,10.1306953069941,10.3763474725371,9.89486922807281,9.91452140131625,622424.799968734,0.0,1.0
2011-09-28,10.04,10.44,9.985,10.31,602700,9.86539096820764,10.2584344330765,9.81134749178818,10.1306953069941,613367.277536227,0.0,1.0
2011-09-29,10.28,10.44,10.0,10.28,573200,10.1012170471289,10.2584344330765,9.82608662172076,10.1012170471289,583345.15261949,0.0,1.0
2011-09-30,9.92,10.14,9.805,10.07,613900,9.74747792874699,9.96365183442485,9.63447793259721,9.89486922807281,624765.50801309,0.0,1.0
2011-10-03,9.19,10.0,9.17,9.81,741800,9.03017360536138,9.82608662172076,9.01052143211794,9.63939097590807,754929.229262274,0.0,1.0
2011-10-04,9.41,9.42,8.77,9.06,797500,9.24634751103924,9.25617359766096,8.61747796724911,8.90243447927901,811615.071901676,0.0,1.0
2011-10-05,9.49,9.53,9.23,9.45,1017200,9.324956204013,9.36426055049988,9.06947795184826,9.28565185752612,1035203.57509515,0.0,1.0
2011-10-06,9.78,9.85,9.44,9.48,850500,9.6099127160429,9.67869532239495,9.2758257709044,9.31513011739128,865553.126836836,0.0,1.0
2011-10-07,9.6,10.03,9.39,9.77,729100,9.43304315685193,9.85556488158592,9.22669533779579,9.60008662942118,742004.450060831,0.0,1.0
2011-10-10,10.28,10.2901,9.75,9.86,711700,10.1012170471289,10.1111413946169,9.58043445617774,9.68852140901667,724296.484855706,0.0,1.0
2011-10-11,10.5,10.67,10.04,10.15,590500,10.3173909528068,10.4844344253761,9.86539096820764,9.97347792104657,600951.347909643,0.0,1.0
2011-10-12,10.81,10.96,10.6,10.64,605500,10.6219996380801,10.769390937406,10.415651819024,10.4549561655109,616216.835155445,0.0,1.0
2011-10-13,10.9,10.92,10.48,10.69,460400,10.7104344176756,10.7300865909191,10.2977387795634,10.5040865986195,468548.688531076,0.0,1.0
2011-10-14,11.11,11.14,10.91,10.99,565500,10.9167822367318,10.9462604965969,10.7202605042974,10.7988691972711,575508.869166642,0.0,1.0
2011-10-17,10.9,11.07,10.86,10.99,605800,10.7104344176756,10.8774778902449,10.6711300711887,10.7988691972711,616522.14490036,0.0,1.0
2011-10-18,11.08,11.33,10.74,10.92,724100,10.8873039768666,11.1329561424096,10.5532170317281,10.7300865909191,736915.954312231,0.0,1.0
2011-10-19,10.85,11.23,10.76,11.1,647900,10.661303984567,11.0346952761924,10.5728692049715,10.90695615011,659367.279103571,0.0,1.0
2011-10-20,10.7,10.9689,10.49,10.88,987400,10.5139126852412,10.7781361544993,10.3075648661851,10.6907822444322,1004876.1404335,0.0,1.0
2011-10-21,10.91,11.22,10.69,10.88,889800,10.7202605042974,11.0248691895707,10.5040865986195,10.6907822444322,905548.703420826,0.0,1.0
2011-10-24,11.5,11.6198,10.93,10.95,570300,11.2999996149789,11.4177161327071,10.7399126775408,10.7595648507842,580393.825085298,0.0,1.0
2011-10-25,11.4,11.61,11.09,11.37,533500,11.2017387487617,11.4080865678178,10.8971300634883,11.1722604888965,542942.496375603,0.0,1.0
2011-10-26,11.66,11.76,11.405,11.57,680900,11.4572170009264,11.5554778671436,11.2066517920725,11.3687822213309,692951.351044329,0.0,1.0
2011-10-27,12.05,12.25,11.79,12.21,732500,11.8404343791735,12.0369561116079,11.5849561270088,11.997651765121,745464.62716988,0.0,1.0
2011-10-28,12.0,12.11,11.81,11.94,496500,11.7913039460649,11.8993908989038,11.6046083002522,11.7323474263346,505287.627835966,0.0,1.0
2011-10-31,11.86,12.17,11.71,11.71,740200,11.6537387333608,11.9583474186342,11.506347434035,11.506347434035,753300.910622724,0.0,1.0
2011-11-01,11.54,11.7,11.25,11.27,613800,11.3393039614658,11.4965213474133,11.0543474494359,11.0739996226793,624663.738098116,0.0,1.0
2011-11-02,11.86,11.9,11.46,11.81,508900,11.6537387333608,11.6930430798477,11.260695268492,11.6046083002522,517907.097292494,0.0,1.0
2011-11-03,11.91,12.0,11.44,11.97,470100,11.7028691664694,11.7913039460649,11.2410430952485,11.7618256861998,478420.370283359,0.0,1.0
2011-11-04,11.8,11.87,11.6,11.74,280700,11.5947822136305,11.6635648199825,11.3982604811961,11.5358256939002,285668.151326396,0.0,1.0
2011-11-07,11.91,12.01,11.59,11.79,326900,11.7028691664694,11.8011300326866,11.3884343945744,11.5849561270088,332685.852043459,0.0,1.0
2011-11-08,11.69,12.32,11.59,12.12,699200,11.4866952607916,12.10573871796,11.3884343945744,11.9092169855256,711575.245484202,0.0,1.0
2011-11-09,11.22,11.46,11.08,11.3,581100,11.0248691895707,11.260695268492,10.8873039768666,11.1034778825445,591384.975902275,0.0,1.0
2011-11-10,11.21,11.34,11.1,11.34,464000,11.015043102949,11.1427822290313,10.90695615011,11.1427822290313,472212.405470065,0.0,1.0
2011-11-11,11.29,11.45,11.26,11.35,548500,11.0936517959227,11.2508691818703,11.0641735360576,11.1526083156531,558207.983621406,0.0,1.0
2011-11-14,11.2,11.31,11.07,11.24,398100,11.0052170163273,11.1133039691662,10.8774778902449,11.0445213628141,405146.031503519,0.0,1.0
2011-11-15,11.12,11.22,10.94,11.13,367900,10.9266083233535,11.0248691895707,10.7497387641625,10.9364344099752,374411.517181977,0.0,1.0
2011-11-16,10.75,11.0698,10.73,10.93,352400,10.5630431183498,10.8772813685124,10.5433909451064,10.7399126775408,358637.180361318,0.0,1.0
2011-11-17,10.47,10.88,10.29,10.77,717100,10.2879126929416,10.6907822444322,10.1110431337507,10.5826952915933,729792.060264194,0.0,1.0
2011-11-18,10.42,10.6,10.35,10.57,490900,10.238782259833,10.415651819024,10.169999653481,10.3861735591588,499588.512597535,0.0,1.0
2011-11-21,10.19,10.29,9.92,10.22,444900,10.0127822675335,10.1110431337507,9.74747792874699,10.0422605273986,452774.351710413,0.0,1.0
2011-11-22,9.98,10.1859,9.98,10.16,327700,9.80643444847732,10.0087535720185,9.80643444847732,9.98330400766829,333500.011363234,0.0,1.0
2011-11-23,9.73,9.9,9.61,9.84,335400,9.5607822829343,9.72782575550355,9.44286924347365,9.66886923577323,341336.294816078,0.0,1.0
2011-11-25,9.55,9.8,9.52,9.68,166100,9.38391272374333,9.62956488928635,9.35443446387816,9.51165184982569,169039.828768487,0.0,1.0
2011-11-28,9.67,10.0,9.57,9.94,381900,9.50182576320397,9.82608662172076,9.40356489698677,9.76713010199044,388659.305278057,0.0,1.0
2011-11-29,9.94,9.95,9.2,9.46,748600,9.76713010199044,9.77695618861216,9.0399996919831,9.29547794414784,761849.58348037,0.0,1.0
2011-11-30,10.76,10.78,10.12,10.3,619500,10.5728692049715,10.592521378215,9.94399966118141,10.1208692203724,630464.623251524,0.0,1.0
2011-12-01,10.53,10.9,10.5,10.73,356000,10.346869212672,10.7104344176756,10.3173909528068,10.5433909451064,362300.897300308,0.0,1.0
2011-12-02,10.83,10.97,10.65,10.66,384000,10.6416518113236,10.7792170240277,10.4647822521326,10.4746083387543,390796.473492468,0.0,1.0
2011-12-05,11.0,11.04,10.88,10.99,336500,10.8086952838928,10.8479996303797,10.6907822444322,10.7988691972711,342455.763880771,0.0,1.0
2011-12-06,11.16,11.19,10.92,10.99,279100,10.9659126698404,10.9953909297055,10.7300865909191,10.7988691972711,284039.832686843,0.0,1.0
2011-12-07,11.2,11.24,10.945,11.06,260600,11.0052170163273,11.0445213628141,10.7546518074734,10.8676518036232,265212.398417023,0.0,1.0
2011-12-08,10.76,11.07,10.75,11.06,344500,10.5728692049715,10.8774778902449,10.5630431183498,10.8676518036232,350597.357078531,0.0,1.0
2011-12-09,10.91,11.01,10.7309,10.83,244400,10.7202605042974,10.8185213705146,10.5442752929023,10.6416518113236,248725.67219156,0.0,1.0
2011-12-12,10.77,10.79,10.63,10.74,273500,10.5826952915933,10.6023474648367,10.4451300788892,10.5532170317281,278340.717448411,0.0,1.0
2011-12-13,10.66,11.01,10.57,10.84,305700,10.4746083387543,10.8185213705146,10.3861735591588,10.6514778979453,311110.630069396,0.0,1.0
2011-12-14,10.63,10.73,10.48,10.53,405200,10.4451300788892,10.5433909451064,10.2977387795634,10.346869212672,412371.695466531,0.0,1.0
2011-12-15,10.96,11.01,10.58,10.82,265300,10.769390937406,10.8185213705146,10.3959996457806,10.6318257247019,269995.584420707,0.0,1.0
2011-12-16,11.11,11.25,10.96,11.07,301600,10.9167822367318,11.0543474494359,10.769390937406,10.8774778902449,306938.063555542,0.0,1.0
2011-12-19,11.04,11.19,10.95,11.19,384300,10.8479996303797,10.9953909297055,10.7595648507842,10.9953909297055,391101.783237386,0.0,1.0
2011-12-20,11.3,11.49,11.18,11.28,279900,11.1034778825445,11.2901735283572,10.9855648430838,11.083825709301,284853.992006619,0.0,1.0
2011-12-21,11.46,11.46,11.22,11.27,175400,11.260695268492,11.260695268492,11.0248691895707,11.0739996226793,178504.430860883,0.0,1.0
2011-12-22,11.55,11.73,11.42,11.5,434200,11.3491300480875,11.5259996072785,11.2213909220051,11.2999996149789,441884.970808411,0.0,1.0
2011-12-23,11.51,11.62,11.47,11.62,111200,11.3098257016006,11.4179126544395,11.2705213551137,11.4179126544395,113168.145448861,0.0,1.0
2011-12-27,11.31,11.6,11.28,11.48,191600,11.1133039691662,11.3982604811961,11.083825709301,11.2803474417354,194991.157086346,0.0,1.0
2011-12-28,11.27,11.34,11.14,11.29,213400,11.0739996226793,11.1427822290313,10.9462604965969,11.0936517959227,217176.998550242,0.0,1.0
2011-12-29,11.4,11.42,11.25,11.29,144000,11.2017387487617,11.2213909220051,11.0543474494359,11.0936517959227,146548.677559675,0.0,1.0
2011-12-30,11.29,11.51,11.28,11.38,178600,11.0936517959227,11.3098257016006,11.083825709301,11.1820865755182,181761.068139987,0.0,1.0
2012-01-03,11.49,11.82,11.39,11.57,277400,11.2901735283572,11.6144343868739,11.1919126621399,11.3687822213309,282309.744132319,0.0,1.0
2012-01-04,11.48,11.63,11.3403,11.41,168700,11.2803474417354,11.4277387410612,11.14307701163,11.2115648353834,171685.84655776,0.0,1.0
2012-01-05,11.38,11.52,11.23,11.38,311900,11.1820865755182,11.3196517882223,11.0346952761924,11.1820865755182,317420.36479766,0.0,1.0
2012-01-06,11.31,11.44,11.29,11.33,267400,11.1133039691662,11.2410430952485,11.0936517959227,11.1329561424096,272132.75263512,0.0,1.0
2012-01-09,11.4,11.45,11.23,11.32,181500,11.2017387487617,11.2508691818703,11.0346952761924,11.1231300557879,184712.395674174,0.0,1.0
2012-01-10,11.78,11.99,11.55,11.58,342000,11.5751300403871,11.7814778594432,11.3491300480875,11.3786083079526,348053.109204229,0.0,1.0
2012-01-11,11.89,11.92,11.72,11.72,138700,11.683216993226,11.7126952530911,11.5161735206567,11.5161735206567,141154.87206616,0.0,1.0
2012-01-12,11.97,12.0,11.74,11.93,179500,11.7618256861998,11.7913039460649,11.5358256939002,11.7225213397129,182676.997374734,0.0,1.0
2012-01-13,11.72,11.94,11.72,11.87,134200,11.5161735206567,11.7323474263346,11.5161735206567,11.6635648199825,136575.225892421,0.0,1.0
2012-01-17,12.05,12.08,11.74,11.82,318200,11.8404343791735,11.8699126390387,11.5358256939002,11.6144343868739,323831.869440895,0.0,1.0
2012-01-18,12.17,12.2,11.9,12.08,258200,11.9583474186342,11.9878256784993,11.6930430798477,11.8699126390387,262769.920457696,0.0,1.0
2012-01-19,12.23,12.28,12.02,12.22,317100,12.0173039383645,12.0664343714731,11.8109561193084,12.0074778517428,322712.400376203,0.0,1.0
2012-01-20,12.29,12.32,12.0,12.15,163300,12.0762604580948,12.10573871796,11.7913039460649,11.9386952453907,166190.271149271,0.0,1.0
2012-01-23,12.47,12.48,12.26,12.26,338500,12.2531300172858,12.2629561039075,12.0467821982297,12.0467821982297,344491.16218021,0.0,1.0
2012-01-24,12.58,12.66,12.3,12.34,362800,12.3612169701247,12.4398256630985,12.0860865447165,12.1253908912034,369221.251518406,0.0,1.0
2012-01-25,12.28,12.55,12.28,12.47,505000,12.0664343714731,12.3317387102596,12.0664343714731,12.2531300172858,513938.070608585,0.0,1.0
2012-01-26,12.1,12.5,12.07,12.34,216400,11.8895648122821,12.282608277151,11.860086552417,12.1253908912034,220230.095999402,0.0,1.0
2012-01-27,11.98,12.16,11.94,12.04,636400,11.7716517728215,11.9485213320124,11.7323474263346,11.8306082925518,647663.738881788,0.0,1.0
2012-01-30,12.18,12.2,11.87,11.87,170300,11.9681735052559,11.9878256784993,11.6635648199825,11.6635648199825,173314.165197311,0.0,1.0
2012-01-31,12.49,12.49,12.1,12.34,276300,12.2727821905292,12.2727821905292,11.8895648122821,12.1253908912034,281190.275067629,0.0,1.0
2012-02-01,12.56,12.7,12.54,12.61,264100,12.3415647968813,12.4791300095854,12.3219126236378,12.3906952299899,268774.345441044,0.0,1.0
2012-02-02,12.47,12.76,12.36,12.61,318800,12.2531300172858,12.5380865293157,12.1450430644469,12.3906952299899,324442.488930726,0.0,1.0
2012-02-03,12.58,12.99,12.55,12.6,632500,12.3612169701247,12.7640865216153,12.3317387102596,12.3808691433682,643694.712197882,0.0,1.0
2012-02-06,12.56,12.63,12.46,12.5,118900,12.3415647968813,12.4103474032333,12.2433039306641,12.282608277151,121004.428901704,0.0,1.0
2012-02-07,12.51,12.58,12.44,12.5,191800,12.2924343637727,12.3612169701247,12.2236517574206,12.282608277151,195194.69691629,0.0,1.0
2012-02-08,12.64,12.68,12.4,12.54,327200,12.420173489855,12.4594778363419,12.1843474109337,12.3219126236378,332991.161788376,0.0,1.0
2012-02-09,12.5,12.93,12.5,12.78,649700,12.282608277151,12.7051300018849,12.282608277151,12.5577387025591,661199.137573062,0.0,1.0
2012-02-10,12.46,12.53,12.27,12.44,299100,12.2433039306641,12.3120865370161,12.0566082848514,12.2236517574206,304393.815681243,0.0,1.0
2012-02-13,12.44,12.58,12.38,12.55,172100,12.2236517574206,12.3612169701247,12.1646952376903,12.3317387102596,175146.023666807,0.0,1.0
2012-02-14,12.46,12.49,12.32,12.39,370900,12.2433039306641,12.2727821905292,12.10573871796,12.174521324312,377464.614631136,0.0,1.0
2012-02-15,12.29,12.55,12.18,12.53,454700,12.0762604580948,12.3317387102596,11.9681735052559,12.3120865370161,462747.803377671,0.0,1.0
2012-02-16,12.45,12.52,12.16,12.27,291900,12.2334778440423,12.3022604503944,11.9485213320124,12.0566082848514,297066.381803261,0.0,1.0
2012-02-17,12.52,12.53,12.32,12.44,575500,12.3022604503944,12.3120865370161,12.10573871796,12.2236517574206,585685.860663843,0.0,1.0
2012-02-21,12.45,12.617,12.3995,12.57,486400,12.2334778440423,12.3975734906251,12.1838561066027,12.351390883503,495008.866423796,0.0,1.0
2012-02-22,12.89,12.89,12.44,12.44,739200,12.6658256553981,12.6658256553981,12.2236517574206,12.2236517574206,752283.211473,0.0,1.0
2012-02-23,13.34,13.35,12.9,12.9,710700,13.1079995533755,13.1178256399972,12.6756517420198,12.6756517420198,723278.785705983,0.0,1.0
2012-02-24,13.35,13.5,13.27,13.45,478400,13.1178256399972,13.265216939323,13.0392169470234,13.2160865062144,486867.273226035,0.0,1.0
2012-02-27,13.12,13.26,13.03,13.26,508000,12.8918256476976,13.0293908604017,12.8033908681022,13.0293908604017,516991.168057747,0.0,1.0
2012-02-28,13.0,13.18,12.89,13.18,210700,12.773912608237,12.950782167428,12.6658256553981,12.950782167428,214429.210845998,0.0,1.0
2012-02-29,13.08,13.14,12.93,13.0,350400,12.8525213012108,12.9114778209411,12.7051300018849,12.773912608237,356601.782061877,0.0,1.0
2012-03-01,12.86,13.19,12.81,13.08,163000,12.6363473955329,12.9606082540497,12.5872169624243,12.8525213012108,165884.961404355,0.0,1.0
2012-03-02,12.77,12.99,12.72,12.83,135000,12.5479126159374,12.7640865216153,12.4987821828288,12.6068691356677,137389.385212196,0.0,1.0
2012-03-05,12.48,12.72,12.48,12.72,348700,12.2629561039075,12.4987821828288,12.2629561039075,12.4987821828288,354871.693507354,0.0,1.0
2012-03-06,12.14,12.34,12.06,12.33,332500,11.928869158769,12.1253908912034,11.8502604657952,12.1155648045817,338384.96728189,0.0,1.0
2012-03-07,12.01,12.14,12.01,12.14,233100,11.8011300326866,11.928869158769,11.8011300326866,11.928869158769,237225.671799726,0.0,1.0
2012-03-08,12.01,12.24,11.96,12.1,351800,11.8011300326866,12.0271300249862,11.751999599578,11.8895648122821,358026.560871487,0.0,1.0
2012-03-09,11.92,12.02,11.8,12.0,405500,11.7126952530911,11.8109561193084,11.5947822136305,11.7913039460649,412677.00521145,0.0,1.0
2012-03-12,11.75,11.97,11.6,11.96,556900,11.5456517805219,11.7618256861998,11.3982604811961,11.751999599578,566756.656479051,0.0,1.0
2012-03-13,11.68,11.92,11.5901,11.83,1676200,11.4768691741698,11.7126952530911,11.3885326554406,11.6242604734957,1705867.31476062,0.0,1.0
2012-03-14,11.72,11.9,11.66,11.7,547800,11.5161735206567,11.6930430798477,11.4572170009264,11.4965213474133,557495.594216602,0.0,1.0
2012-03-15,11.92,12.08,11.63,11.79,1187500,11.7126952530911,11.8699126390387,11.4277387410612,11.5849561270088,1208517.74029247,0.0,1.0
2012-03-16,11.84,11.98,11.805,11.9,856300,11.6340865601174,11.7716517728215,11.5996952569414,11.6930430798477,871455.78190521,0.0,1.0
2012-03-19,11.92,11.9791,11.75,11.85,187600,11.7126952530911,11.7707674250255,11.5456517805219,11.6439126467391,190920.360487467,0.0,1.0
2012-03-20,11.81,11.9,11.76,11.83,327600,11.6046083002522,11.6930430798477,11.5554778671436,11.6242604734957,333398.241448263,0.0,1.0
2012-03-21,11.85,11.95,11.79,11.82,256700,11.6439126467391,11.7421735129563,11.5849561270088,11.6144343868739,261243.371733117,0.0,1.0
2012-03-22,11.42,11.789,11.34,11.74,710100,11.2213909220051,11.5839735183466,11.1427822290313,11.5358256939002,722668.166216152,0.0,1.0
2012-03-23,11.29,11.45,11.0,11.43,692100,11.0936517959227,11.2508691818703,10.8086952838928,11.2312170086268,704349.581521194,0.0,1.0
2012-03-26,11.38,11.52,11.36,11.4,498700,11.1820865755182,11.3196517882223,11.1624344022748,11.2017387487617,507526.565965351,0.0,1.0
2012-03-27,11.52,11.54,11.24,11.36,474200,11.3196517882223,11.3393039614658,11.0445213628141,11.1624344022748,482592.936797211,0.0,1.0
2012-03-28,11.37,11.56,11.28,11.51,336700,11.1722604888965,11.3589561347092,11.083825709301,11.3098257016006,342659.303710714,0.0,1.0
2012-03-29,11.28,11.45,11.17,11.33,262300,11.083825709301,11.2508691818703,10.9757387564621,11.1329561424096,266942.486971549,0.0,1.0
2012-03-30,11.11,11.33,11.1,11.33,242800,10.9167822367318,11.1329561424096,10.90695615011,11.1329561424096,247097.353552008,0.0,1.0
2012-04-02,11.4,11.42,11.11,11.11,286200,11.2017387487617,11.2213909220051,10.9167822367318,10.9167822367318,291265.496649855,0.0,1.0
2012-04-03,11.19,11.47,11.09,11.36,344400,10.9953909297055,11.2705213551137,10.8971300634883,11.1624344022748,350495.587163559,0.0,1.0
2012-04-04,11.05,11.13,10.88,11.07,410600,10.8578257170014,10.9364344099752,10.6907822444322,10.8774778902449,417867.270875022,0.0,1.0
2012-04-05,11.1,11.15,10.97,11.01,343200,10.90695615011,10.9560865832186,10.7792170240277,10.8185213705146,349274.348183895,0.0,1.0
2012-04-09,10.91,10.95,10.81,10.91,249800,10.7202605042974,10.7595648507842,10.6219996380801,10.7202605042974,254221.247600048,0.0,1.0
2012-04-10,10.59,10.9,10.53,10.86,274700,10.4058257324023,10.7104344176756,10.346869212672,10.6711300711887,279561.956428076,0.0,1.0
2012-04-11,10.57,10.73,10.51,10.67,209000,10.3861735591588,10.5433909451064,10.3272170394285,10.4844344253761,212699.122291475,0.0,1.0
2012-04-12,10.8,10.85,10.57,10.57,210700,10.6121735514584,10.661303984567,10.3861735591588,10.3861735591588,214429.210845998,0.0,1.0
2012-04-13,10.62,10.98,10.54,10.8,135200,10.4353039922674,10.7890431106494,10.3566952992937,10.6121735514584,137592.925042141,0.0,1.0
2012-04-16,10.8,10.85,10.51,10.66,324600,10.6121735514584,10.661303984567,10.3272170394285,10.4746083387543,330345.143999103,0.0,1.0
2012-04-17,11.0,11.04,10.85,10.88,256100,10.8086952838928,10.8479996303797,10.661303984567,10.6907822444322,260632.752243285,0.0,1.0
2012-04-18,10.82,11.01,10.76,10.95,751100,10.6318257247019,10.8185213705146,10.5728692049715,10.7595648507842,764393.831354668,0.0,1.0
2012-04-19,10.84,10.86,10.72,10.82,437200,10.6514778979453,10.6711300711887,10.5335648584847,10.6318257247019,444938.068257571,0.0,1.0
2012-04-20,10.82,10.94,10.7,10.84,368900,10.6318257247019,10.7497387641625,10.5139126852412,10.6514778979453,375429.216331696,0.0,1.0
2012-04-23,10.85,10.89,10.69,10.75,331600,10.661303984567,10.7006083310539,10.5040865986195,10.5630431183498,337469.038047143,0.0,1.0
2012-04-24,11.13,11.16,10.82,10.85,331600,10.9364344099752,10.9659126698404,10.6318257247019,10.661303984567,337469.038047143,0.0,1.0
2012-04-25,11.24,11.26,10.952,11.19,319500,11.0445213628141,11.0641735360576,10.7615300681086,10.9953909297055,325154.878335532,0.0,1.0
2012-04-26,11.52,11.59,11.18,11.21,347000,11.3196517882223,11.3884343945744,10.9855648430838,11.015043102949,353141.60495283,0.0,1.0
2012-04-27,11.5,11.58,11.4,11.52,254900,11.2999996149789,11.3786083079526,11.2017387487617,11.3196517882223,259411.51326362,0.0,1.0
2012-04-30,11.58,11.58,11.38,11.47,351000,11.3786083079526,11.3786083079526,11.1820865755182,11.2705213551137,357212.401551711,0.0,1.0
2012-05-01,11.36,11.58,11.36,11.54,419500,11.1624344022748,11.3786083079526,11.1624344022748,11.3393039614658,426924.793307527,0.0,1.0
2012-05-02,11.27,11.32,11.13,11.27,538400,11.0739996226793,11.1231300557879,10.9364344099752,11.0739996226793,547929.222209232,0.0,1.0
2012-05-03,11.4,11.5,11.278,11.31,523900,11.2017387487617,11.2999996149789,11.0818604919767,11.1133039691662,533172.584538291,0.0,1.0
2012-05-04,11.05,11.33,11.03,11.3,374200,10.8578257170014,11.1329561424096,10.838173543758,11.1034778825445,380823.021825215,0.0,1.0
2012-05-07,11.03,11.1,10.98,11.01,229000,10.838173543758,10.90695615011,10.7890431106494,10.8185213705146,233053.105285873,0.0,1.0
2012-05-08,11.25,11.25,10.92,10.98,336000,11.0543474494359,11.0543474494359,10.7300865909191,10.7890431106494,341946.914305909,0.0,1.0
2012-05-09,11.31,11.42,10.98,11.14,355500,11.1133039691662,11.2213909220051,10.7890431106494,10.9462604965969,361792.047725449,0.0,1.0
2012-05-10,11.51,11.5472,11.34,11.45,333500,11.3098257016006,11.3463787438334,11.1427822290313,11.2508691818703,339402.66643161,0.0,1.0
2012-05-11,11.5,11.55,11.34,11.41,194000,11.2999996149789,11.3491300480875,11.1427822290313,11.2115648353834,197433.635045674,0.0,1.0
2012-05-14,11.4,11.548,11.38,11.41,579400,11.2017387487617,11.3471648307631,11.1820865755182,11.2115648353834,589654.887347749,0.0,1.0
2012-05-15,11.29,11.45,11.2065,11.42,307200,11.0936517959227,11.2508691818703,11.0116039726314,11.2213909220051,312637.178793976,0.0,1.0
2012-05-16,11.18,11.46,11.17,11.33,286700,10.9855648430838,11.260695268492,10.9757387564621,11.1329561424096,291774.346224716,0.0,1.0
2012-05-17,11.01,11.34,10.96,11.25,384200,10.8185213705146,11.1427822290313,10.769390937406,11.0543474494359,391000.013322411,0.0,1.0
2012-05-18,10.9,11.12,10.88,11.03,285400,10.7104344176756,10.9266083233535,10.6907822444322,10.838173543758,290451.337330081,0.0,1.0
2012-05-21,11.24,11.25,10.87,10.95,255500,11.0445213628141,11.0543474494359,10.6809561578105,10.7595648507842,260022.132753453,0.0,1.0
2012-05-22,11.37,11.41,11.21,11.23,323000,11.1722604888965,11.2115648353834,11.015043102949,11.0346952761924,328716.825359551,0.0,1.0
2012-05-23,11.38,11.41,11.1,11.3,665000,11.1820865755182,11.2115648353834,10.90695615011,11.1034778825445,676769.934563782,0.0,1.0
2012-05-24,11.41,11.49,11.25,11.37,331500,11.2115648353834,11.2901735283572,11.0543474494359,11.1722604888965,337367.26813217,0.0,1.0
2012-05-25,11.43,11.59,11.338,11.38,209900,11.2312170086268,11.3884343945744,11.140817011707,11.1820865755182,213615.051526222,0.0,1.0
2012-05-29,11.66,11.7,11.4,11.53,276600,11.4572170009264,11.4965213474133,11.2017387487617,11.329477874844,281495.584812544,0.0,1.0
2012-05-30,11.5,11.56,11.39,11.54,318100,11.2999996149789,11.3589561347092,11.1919126621399,11.3393039614658,323730.099525922,0.0,1.0
2012-05-31,11.44,11.56,11.32,11.5,465400,11.2410430952485,11.3589561347092,11.1231300557879,11.2999996149789,473637.184279677,0.0,1.0
2012-06-01,11.12,11.275,11.01,11.21,454700,10.9266083233535,11.0789126659902,10.8185213705146,11.015043102949,462747.80337767,0.0,1.0
2012-06-04,10.9,11.22,10.84,11.14,387000,10.7104344176756,11.0248691895707,10.6514778979453,10.9462604965969,393849.57094163,0.0,1.0
2012-06-05,11.29,11.41,11.01,11.05,726900,11.0936517959227,11.2115648353834,10.8185213705146,10.8578257170014,739765.51193145,0.0,1.0
2012-06-06,11.61,11.67,11.31,11.35,421800,11.4080865678178,11.4670430875481,11.1133039691662,11.1526083156531,429265.501351884,0.0,1.0
2012-06-07,11.69,11.8001,11.605,11.75,390000,11.4866952607916,11.5948804744967,11.4031735245069,11.5456517805219,396902.668390788,0.0,1.0
2012-06-08,11.74,11.7884,11.59,11.67,262000,11.5358256939002,11.5833839531493,11.3884343945744,11.4670430875481,266637.177226632,0.0,1.0
2012-06-11,11.39,11.75,11.39,11.75,520600,11.1919126621399,11.5456517805219,11.1919126621399,11.5456517805219,529814.177344219,0.0,1.0
2012-06-12,11.39,11.51,11.35,11.5,349500,11.1919126621399,11.3098257016006,11.1526083156531,11.2999996149789,355685.852827131,0.0,1.0
2012-06-13,11.36,11.51,11.31,11.4,310800,11.1624344022748,11.3098257016006,11.1133039691662,11.2017387487617,316300.895732966,0.0,1.0
2012-06-14,11.53,11.6,11.3,11.34,165600,11.329477874844,11.3982604811961,11.1034778825445,11.1427822290313,168530.979193628,0.0,1.0
2012-06-15,11.5,11.53,11.44,11.5,223400,11.2999996149789,11.329477874844,11.2410430952485,11.2999996149789,227353.990047441,0.0,1.0
2012-06-18,11.54,11.58,11.36,11.47,116800,11.3393039614658,11.3786083079526,11.1624344022748,11.2705213551137,118867.260687292,0.0,1.0
2012-06-19,11.72,11.81,11.54,11.55,388800,11.5161735206567,11.6046083002522,11.3393039614658,11.3491300480875,395681.429411126,0.0,1.0
2012-06-20,11.53,11.6389,11.31,11.55,508600,11.329477874844,11.4364839581546,11.1133039691662,11.3491300480875,517601.787547579,0.0,1.0
2012-06-21,11.42,11.79,11.38,11.72,244400,11.2213909220051,11.5849561270088,11.1820865755182,11.5161735206567,248725.672191561,0.0,1.0
2012-06-22,11.19,11.54,11.19,11.53,320200,10.9953909297055,11.3393039614658,10.9953909297055,11.329477874844,325867.267740336,0.0,1.0
2012-06-25,10.77,11.09,10.77,11.07,317300,10.5826952915933,10.8971300634883,10.5826952915933,10.8774778902449,322915.940206146,0.0,1.0
2012-06-26,10.8,10.84,10.66,10.83,344400,10.6121735514584,10.6514778979453,10.4746083387543,10.6416518113236,350495.587163559,0.0,1.0
2012-06-27,10.99,11.03,10.601,10.84,250500,10.7988691972711,10.838173543758,10.4166344276862,10.6514778979453,254933.637004853,0.0,1.0
2012-06-28,11.05,11.07,10.87,11.03,411900,10.8578257170014,10.8774778902449,10.6809561578105,10.838173543758,419190.279769658,0.0,1.0
2012-06-29,11.28,11.3288,11.12,11.3,231500,11.083825709301,11.131777012015,10.9266083233535,11.1034778825445,235597.353160174,0.0,1.0
2012-07-02,11.24,11.33,11.07,11.27,195700,11.0445213628141,11.1329561424096,10.8774778902449,11.0739996226793,199163.723600199,0.0,1.0
2012-07-03,11.45,11.52,11.24,11.3,274500,11.2508691818703,11.3196517882223,11.0445213628141,11.1034778825445,279358.416598131,0.0,1.0
2012-07-05,11.43,11.51,11.17,11.44,212400,11.2312170086268,11.3098257016006,10.9757387564621,11.2410430952485,216159.299400522,0.0,1.0
2012-07-06,11.3,11.35,11.18,11.3,77500,11.1034778825445,11.1526083156531,10.9855648430838,11.1034778825445,78871.6841032975,0.0,1.0
2012-07-09,11.15,11.27,11.0,11.27,164800,10.9560865832186,11.0739996226793,10.8086952838928,11.0739996226793,167716.819873852,0.0,1.0
2012-07-10,12.48,12.97,11.99,12.12,1645900,12.2629561039075,12.7444343483718,11.7814778594432,11.9092169855256,1675031.0305241,0.0,1.0
2012-07-11,12.58,13.15,12.45,12.47,719300,12.3612169701247,12.9213039075628,12.2334778440423,12.2531300172858,732030.998393576,0.0,1.0
2012-07-12,12.52,12.67,12.37,12.5,531600,12.3022604503944,12.4496517497202,12.1548691510686,12.282608277151,541008.867991136,0.0,1.0
2012-07-13,12.75,13.085,12.58,12.66,721200,12.528260442694,12.8574343445216,12.3612169701247,12.4398256630985,733964.626778041,0.0,1.0
2012-07-16,11.93,12.5,11.72,11.785,1230700,11.7225213397129,12.282608277151,11.5161735206567,11.5800430836979,1252482.34356036,0.0,1.0
2012-07-17,11.99,12.12,11.8,11.99,392500,11.7814778594432,11.9092169855256,11.5947822136305,11.7814778594432,399446.916265088,0.0,1.0
2012-07-18,11.99,12.1201,11.92,11.92,226900,11.7814778594432,11.9093152463918,11.7126952530911,11.7126952530911,230915.937071461,0.0,1.0
2012-07-19,11.96,12.16,11.91,12.06,187000,11.751999599578,11.9485213320124,11.7028691664694,11.8502604657952,190309.740997635,0.0,1.0
2012-07-20,11.7,11.98,11.54,11.89,367700,11.4965213474133,11.7716517728215,11.3393039614658,11.683216993226,374207.977352033,0.0,1.0
2012-07-23,11.38,11.52,11.23,11.49,363700,11.1820865755182,11.3196517882223,11.0346952761924,11.2901735283572,370137.180753154,0.0,1.0
2012-07-24,11.0,11.4,10.84,11.37,612000,10.8086952838928,11.2017387487617,10.6514778979453,11.1722604888965,622831.879628624,0.0,1.0
2012-07-25,11.06,11.16,10.94,11.09,279700,10.8676518036232,10.9659126698404,10.7497387641625,10.8971300634883,284650.452176675,0.0,1.0
2012-07-26,11.05,11.25,10.96,11.19,228600,10.8578257170014,11.0543474494359,10.769390937406,10.9953909297055,232646.025625986,0.0,1.0
2012-07-27,11.28,11.36,11.09,11.2,230900,11.083825709301,11.1624344022748,10.8971300634883,11.0052170163273,234986.733670342,0.0,1.0
2012-07-30,11.35,11.4,11.21,11.24,127100,11.1526083156531,11.2017387487617,11.015043102949,11.0445213628141,129349.561929408,0.0,1.0
2012-07-31,11.34,11.4,11.25,11.32,164300,11.1427822290313,11.2017387487617,11.0543474494359,11.1231300557879,167207.970298992,0.0,1.0
2012-08-01,11.3,11.63,11.28,11.37,177000,11.1034778825445,11.4277387410612,11.083825709301,11.1722604888965,180132.749500434,0.0,1.0
2012-08-02,11.18,11.32,11.0585,11.29,381100,10.9855648430838,11.1231300557879,10.8661778906299,11.0936517959227,387845.145958281,0.0,1.0
2012-08-03,11.47,11.59,11.16,11.36,219200,11.2705213551137,11.3884343945744,10.9659126698404,11.1624344022748,223079.653618618,0.0,1.0
2012-08-06,11.62,11.65,11.39,11.47,224000,11.4179126544395,11.4473909143047,11.1919126621399,11.2705213551137,227964.609537274,0.0,1.0
2012-08-07,11.4,11.65,11.25,11.25,1018400,11.2017387487617,11.4473909143047,11.0543474494359,11.0543474494359,1036424.81407482,0.0,1.0
2012-08-08,11.72,11.85,11.18,11.42,452200,11.5161735206567,11.6439126467391,10.9855648430838,11.2213909220051,460203.555503372,0.0,1.0
2012-08-09,12.0,12.05,11.43,11.69,378700,11.7913039460649,11.8404343791735,11.2312170086268,11.4866952607916,385402.667998953,0.0,1.0
2012-08-10,12.0,12.08,11.83,12.0,345500,11.7913039460649,11.8699126390387,11.6242604734957,11.7913039460649,351615.05622825,0.0,1.0
2012-08-13,11.99,12.08,11.96,11.96,417900,11.7814778594432,11.8699126390387,11.751999599578,11.751999599578,425296.474667976,0.0,1.0
2012-08-14,12.03,12.1302,11.87,12.03,2830300,11.8207822059301,11.9192395938797,11.6635648199825,11.8207822059301,2880393.90345243,0.0,1.0
2012-08-15,11.83,12.03,11.74,12.03,407000,11.6242604734957,11.8207822059301,11.5358256939002,11.8207822059301,414203.553936027,0.0,1.0
2012-08-16,12.01,12.1,11.73,11.82,285100,11.8011300326866,11.8895648122821,11.5259996072785,11.6144343868739,290146.027585165,0.0,1.0
2012-08-17,12.09,12.12,11.91,12.0,277900,11.8797387256604,11.9092169855256,11.7028691664694,11.7913039460649,282818.59370718,0.0,1.0
2012-08-20,12.33,12.35,12.15,12.15,455100,12.1155648045817,12.1352169778251,11.9386952453907,11.9386952453907,463154.883037559,0.0,1.0
2012-08-21,12.84,12.87,12.2801,12.34,776600,12.6166952222895,12.6461734821546,12.0665326323393,12.1253908912034,790345.159672527,0.0,1.0
2012-08-22,12.8,12.9,12.72,12.83,652700,12.5773908758026,12.6756517420198,12.4987821828288,12.6068691356677,664252.235022224,0.0,1.0
2012-08-23,12.78,12.86,12.72,12.76,965800,12.5577387025591,12.6363473955329,12.4987821828288,12.5380865293157,982893.838799551,0.0,1.0
2012-08-24,12.77,12.78,12.67,12.78,349900,12.5479126159374,12.5577387025591,12.4496517497202,12.5577387025591,356092.932487018,0.0,1.0
2012-08-27,12.67,12.8,12.62,12.8,150900,12.4496517497202,12.5773908758026,12.4005213166116,12.5773908758026,153570.801692744,0.0,1.0
2012-08-28,12.64,12.76,12.51,12.66,321300,12.420173489855,12.5380865293157,12.2924343637727,12.4398256630985,326986.736805028,0.0,1.0
2012-08-29,12.58,12.68,12.53,12.63,176900,12.3612169701247,12.4594778363419,12.3120865370161,12.4103474032333,180030.979585463,0.0,1.0
2012-08-30,12.6,12.62,12.5,12.54,224000,12.3808691433682,12.4005213166116,12.282608277151,12.3219126236378,227964.609537273,0.0,1.0
2012-08-31,12.65,12.81,12.55,12.67,280800,12.4299995764768,12.5872169624243,12.3317387102596,12.4496517497202,285769.921241367,0.0,1.0
2012-09-04,12.68,12.76,12.5,12.66,495700,12.4594778363419,12.5380865293157,12.282608277151,12.4398256630985,504473.468516191,0.0,1.0
2012-09-05,12.7,12.74,12.58,12.68,141400,12.4791300095854,12.5184343560722,12.3612169701247,12.4594778363419,143902.659770403,0.0,1.0
2012-09-06,12.78,12.86,12.63,12.74,194100,12.5577387025591,12.6363473955329,12.4103474032333,12.5184343560722,197535.404960647,0.0,1.0
2012-09-07,12.92,13.01,12.61,12.77,403100,12.6953039152632,12.7837386948587,12.3906952299899,12.5479126159374,410234.527252121,0.0,1.0
2012-09-10,13.01,13.14,12.84,12.89,361900,12.7837386948587,12.9114778209411,12.6166952222895,12.6658256553981,368305.322283658,0.0,1.0
2012-09-11,12.98,13.12,12.88,13.01,217200,12.7542604349935,12.8918256476976,12.6559995687763,12.7837386948587,221044.255319179,0.0,1.0
2012-09-12,13.0,13.07,12.5,12.86,270900,12.773912608237,12.842695214589,12.282608277151,12.6363473955329,275694.69965914,0.0,1.0
2012-09-13,13.15,13.2,12.91,13.0,264700,12.9213039075628,12.9704343406714,12.6854778286415,12.773912608237,269384.964930876,0.0,1.0
2012-09-14,13.0,13.28,12.98,13.09,336600,12.773912608237,13.0490430336452,12.7542604349935,12.8623473878325,342557.533795742,0.0,1.0
2012-09-17,12.7,12.97,12.64,12.97,187600,12.4791300095854,12.7444343483718,12.420173489855,12.7444343483718,190920.360487466,0.0,1.0
2012-09-18,12.51,12.745,12.47,12.67,282700,12.2924343637727,12.5233473993831,12.2531300172858,12.4496517497202,287703.549625835,0.0,1.0
2012-09-19,12.53,12.61,12.49,12.55,191800,12.3120865370161,12.3906952299899,12.2727821905292,12.3317387102596,195194.696916291,0.0,1.0
2012-09-20,12.43,12.52,12.28,12.42,185500,12.2138256707989,12.3022604503944,12.0664343714731,12.2039995841772,188783.192273055,0.0,1.0
2012-09-21,12.45,12.5,12.4,12.43,208800,12.2334778440423,12.282608277151,12.1843474109337,12.2138256707989,212495.582461531,0.0,1.0
2012-09-24,12.38,12.52,12.35,12.48,293800,12.1646952376903,12.3022604503944,12.1352169778251,12.2629561039075,299000.010187728,0.0,1.0
2012-09-25,12.25,12.51,12.23,12.45,341200,12.0369561116079,12.2924343637727,12.0173039383645,12.2334778440423,347238.949884455,0.0,1.0
2012-09-26,12.27,12.33,12.09,12.21,272500,12.0566082848514,12.1155648045817,11.8797387256604,11.997651765121,277323.018298691,0.0,1.0
2012-09-27,12.38,12.5,12.2306,12.3,343500,12.1646952376903,12.282608277151,12.0178935035618,12.0860865447165,349579.65792881,0.0,1.0
2012-09-28,12.5,12.57,12.2809,12.35,254800,12.282608277151,12.351390883503,12.067318719269,12.1352169778251,259309.743348648,0.0,1.0
2012-10-01,12.78,12.86,12.55,12.57,301200,12.5577387025591,12.6363473955329,12.3317387102596,12.351390883503,306530.983895656,0.0,1.0
2012-10-02,12.82,13.08,12.74,12.83,346800,12.597043049046,12.8525213012108,12.5184343560722,12.6068691356677,352938.065122886,0.0,1.0
2012-10-03,12.73,12.87,12.7,12.83,190300,12.5086082694505,12.6461734821546,12.4791300095854,12.6068691356677,193668.148191711,0.0,1.0
2012-10-04,12.87,12.92,12.71,12.79,129100,12.6461734821546,12.6953039152632,12.4889560962071,12.5675647891809,131384.960228848,0.0,1.0
2012-10-05,12.94,13.02,12.8,12.92,380300,12.7149560885067,12.7935647814804,12.5773908758026,12.6953039152632,387030.986638504,0.0,1.0
2012-10-08,13.05,13.05,12.87,12.87,254300,12.8230430413456,12.8230430413456,12.6461734821546,12.6461734821546,258800.893773788,0.0,1.0
2012-10-09,13.07,13.1,13.0,13.06,155600,12.842695214589,12.8721734744542,12.773912608237,12.8328691279673,158353.987696428,0.0,1.0
2012-10-10,12.82,13.06,12.7,13.04,563600,12.597043049046,12.8328691279673,12.4791300095854,12.8132169547239,573575.240782176,0.0,1.0
2012-10-11,12.86,12.93,12.83,12.9,108500,12.6363473955329,12.7051300018849,12.6068691356677,12.6756517420198,110420.357744617,0.0,1.0
2012-10-12,12.76,12.98,12.74,12.81,330700,12.5380865293157,12.7542604349935,12.5184343560722,12.5872169624243,336553.108812394,0.0,1.0
2012-10-15,12.75,12.83,12.72,12.78,123900,12.528260442694,12.6068691356677,12.4987821828288,12.5577387025591,126092.924650304,0.0,1.0
2012-10-16,12.73,12.8,12.68,12.75,370300,12.5086082694505,12.5773908758026,12.4594778363419,12.528260442694,376853.995141306,0.0,1.0
2012-10-17,12.88,12.92,12.692,12.77,67300,12.6559995687763,12.6953039152632,12.471269140288,12.5479126159374,68491.1527761543,0.0,1.0
2012-10-18,12.95,13.08,12.84,12.91,221700,12.7247821751284,12.8525213012108,12.6166952222895,12.6854778286415,225623.901492917,0.0,1.0
2012-10-19,12.66,12.92,12.63,12.92,185300,12.4398256630985,12.6953039152632,12.4103474032333,12.6953039152632,188579.65244311,0.0,1.0
2012-10-22,12.7,12.8007,12.49,12.62,172200,12.4791300095854,12.5780787018661,12.2727821905292,12.4005213166116,175247.793581779,0.0,1.0
2012-10-23,12.58,13.03,12.43,12.52,334300,12.3612169701247,12.8033908681022,12.2138256707989,12.3022604503944,340216.825751387,0.0,1.0
2012-10-24,12.54,12.69,12.52,12.59,108500,12.3219126236378,12.4693039229636,12.3022604503944,12.3710430567464,110420.357744617,0.0,1.0
2012-10-25,12.43,12.69,12.29,12.68,286500,12.2138256707989,12.4693039229636,12.0762604580948,12.4594778363419,291570.806394772,0.0,1.0
2012-10-26,12.37,12.4595,12.28,12.42,76400,12.1548691510686,12.242812626333,12.0664343714731,12.2039995841772,77752.2150386056,0.0,1.0
2012-10-31,12.46,12.6,12.3,12.38,153800,12.2433039306641,12.3808691433682,12.0860865447165,12.1646952376903,156522.129226931,0.0,1.0
2012-11-01,12.91,12.92,12.46,12.49,123100,12.6854778286415,12.6953039152632,12.2433039306641,12.2727821905292,125278.765330528,0.0,1.0
2012-11-02,12.76,13.02,12.74,13.02,99400,12.5380865293157,12.7935647814804,12.5184343560722,12.7935647814804,101159.295482165,0.0,1.0
2012-11-05,12.73,12.8,12.68,12.75,98700,12.5086082694505,12.5773908758026,12.4594778363419,12.528260442694,100446.906077361,0.0,1.0
2012-11-06,13.05,13.11,12.76,12.76,52822,12.8230430413456,12.8819995610759,12.5380865293157,12.5380865293157,53756.9044865083,0.0,1.0
2012-11-07,12.96,13.08,12.76,12.86,110953,12.7346082617501,12.8525213012108,12.5380865293157,12.6363473955329,112916.77375888,0.0,1.0
2012-11-08,12.76,13.13,12.73,12.84,132800,12.5380865293157,12.9016517343194,12.5086082694505,12.6166952222895,135150.447082812,0.0,1.0
2012-11-09,12.76,12.87,12.41,12.7,295600,12.5380865293157,12.6461734821546,12.1941734975555,12.4791300095854,300831.868657223,0.0,1.0
2012-11-12,12.84,12.91,12.612,12.73,144800,12.6166952222895,12.6854778286415,12.3926604473142,12.5086082694505,147362.836879451,0.0,1.0
2012-11-13,12.73,12.91,12.63,12.63,226400,12.5086082694505,12.6854778286415,12.4103474032333,12.4103474032333,230407.087496602,0.0,1.0
2012-11-14,12.62,12.75,12.56,12.73,371800,12.4005213166116,12.528260442694,12.3415647968813,12.5086082694505,378380.543865885,0.0,1.0
2012-11-15,13.15,13.22,12.68,12.92,729200,12.9213039075628,12.9900865139148,12.4594778363419,12.6953039152632,742106.219975803,0.0,1.0
2012-11-16,12.76,13.18,12.66,13.1,422800,12.5380865293157,12.950782167428,12.4398256630985,12.8721734744542,430283.200501603,0.0,1.0
2012-11-19,12.6,12.82,12.59,12.8,225300,12.3808691433682,12.597043049046,12.3710430567464,12.5773908758026,229287.618431909,0.0,1.0
2012-11-20,12.44,12.7,12.39,12.66,525000,12.2236517574206,12.4791300095854,12.174521324312,12.4398256630985,534292.053602986,0.0,1.0
2012-11-21,12.4,12.47,12.31,12.42,259900,12.1843474109337,12.2531300172858,12.0959126313383,12.2039995841772,264500.009012221,0.0,1.0
2012-11-23,12.5,12.56,12.31,12.43,80300,12.282608277151,12.3415647968813,12.0959126313383,12.2138256707989,81721.2417225133,0.0,1.0
2012-11-26,12.49,12.56,12.38,12.5,435900,12.2727821905292,12.3415647968813,12.1646952376903,12.282608277151,443615.059362936,0.0,1.0
2012-11-27,12.76,12.8,12.46,12.5,520100,12.5380865293157,12.5773908758026,12.2433039306641,12.282608277151,529305.327769356,0.0,1.0
2012-11-28,12.68,12.73,12.56,12.73,116100,12.4594778363419,12.5086082694505,12.3415647968813,12.5086082694505,118154.871282489,0.0,1.0
2012-11-29,12.49,12.77,12.46,12.57,346000,12.2727821905292,12.5479126159374,12.2433039306641,12.351390883503,352123.905803111,0.0,1.0
2012-11-30,12.51,12.62,12.31,12.53,303400,12.2924343637727,12.4005213166116,12.0959126313383,12.3120865370161,308769.922025038,0.0,1.0
2012-12-03,12.91,12.95,12.667,12.81,471500,12.6854778286415,12.7247821751284,12.4467039237337,12.5872169624243,479845.149092966,0.0,1.0
2012-12-04,12.61,13.02,12.52,12.84,3794900,12.3906952299899,12.7935647814804,12.3022604503944,12.6166952222895,3862066.50327231,0.0,1.0
2012-12-05,12.88,12.93,12.62,12.68,327700,12.6559995687763,12.7051300018849,12.4005213166116,12.4594778363419,333500.011363236,0.0,1.0
2012-12-06,13.31,13.34,12.8,12.9,447500,13.0785212935103,13.1079995533755,12.5773908758026,12.6756517420198,455420.369499688,0.0,1.0
2012-12-07,13.34,13.48,13.29,13.37,431500,13.1079995533755,13.2455647660796,13.0588691202669,13.1374778132407,439137.183104167,0.0,1.0
2012-12-10,13.38,13.46,13.3099,13.34,229900,13.1473038998624,13.2259125928361,13.0784230326441,13.1079995533755,233969.034520621,0.0,1.0
2012-12-11,13.44,13.72,13.34,13.39,612000,13.2062604195927,13.4813908450009,13.1079995533755,13.1571299864841,622831.879628622,0.0,1.0
2012-12-12,13.45,13.6,13.41,13.48,260700,13.2160865062144,13.3634778055402,13.1767821597275,13.2455647660796,265314.168331997,0.0,1.0
2012-12-13,13.6,13.69,13.4,13.47,827000,13.3634778055402,13.4519125851357,13.1669560731058,13.2357386794579,841637.196818418,0.0,1.0
2012-12-14,13.67,13.81,13.56,13.61,303500,13.4322604118923,13.5698256245964,13.3241734590534,13.373303892162,308871.691940011,0.0,1.0
2012-12-17,13.66,13.95,13.6,13.77,478900,13.4224343252706,13.7073908373005,13.3634778055402,13.5305212781095,487376.122800893,0.0,1.0
2012-12-18,13.67,13.8,13.6105,13.68,368000,13.4322604118923,13.5599995379746,13.373795196493,13.442086498514,374513.287096949,0.0,1.0
2012-12-19,13.66,13.8,13.6,13.71,340200,13.4224343252706,13.5599995379746,13.3634778055402,13.4715647583792,346221.250734733,0.0,1.0
2012-12-20,13.68,13.73,13.61,13.7,188200,13.442086498514,13.4912169316226,13.373303892162,13.4617386717574,191530.979977299,0.0,1.0
2012-12-21,13.76,13.78,13.49,13.57,281300,13.5206951914878,13.5403473647312,13.2553908527013,13.3339995456751,286278.770816227,0.0,1.0
2012-12-24,13.71,13.7799,13.62,13.73,105700,13.4715647583792,13.540249103865,13.3831299787837,13.4912169316226,107570.800125401,0.0,1.0
2012-12-26,13.48,13.7,13.39,13.68,246100,13.2455647660796,13.4617386717574,13.1571299864841,13.442086498514,250455.760746085,0.0,1.0
2012-12-27,13.53,13.55,13.37,13.51,186800,13.2946951991882,13.3143473724316,13.1374778132407,13.2750430259447,190106.20116769,0.0,1.0
2012-12-28,13.47,13.6,13.39,13.53,160600,13.2357386794579,13.3634778055402,13.1571299864841,13.2946951991882,163442.483445027,0.0,1.0
2012-12-31,13.72,13.78,13.4108,13.45,413800,13.4813908450009,13.5403473647312,13.1775682466573,13.2160865062144,421123.908154123,0.0,1.0
2013-01-02,13.9,13.92,13.73,13.9,721700,13.6582604041919,13.6779125774353,13.4912169316226,13.6582604041919,734473.476352901,0.0,1.0
2013-01-03,14.09,14.15,13.82,13.88,360300,13.8449560500046,13.9039125697349,13.5796517112181,13.6386082309484,366677.003644104,0.0,1.0
2013-01-04,14.25,14.25,14.03,14.1,202900,14.0021734359521,14.0021734359521,13.7859995302742,13.8547821366263,206491.157478182,0.0,1.0
2013-01-07,14.32,14.515,14.08,14.17,313200,14.0709560423041,14.2625647314277,13.8351299633828,13.9235647429783,318743.373692296,0.0,1.0
2013-01-08,14.31,14.45,14.17,14.28,253300,14.0611299556824,14.1986951683865,13.9235647429783,14.0316516958172,257783.194624069,0.0,1.0
2013-01-09,14.34,14.44,14.18,14.29,205300,14.0906082155476,14.1888690817648,13.9333908296,14.041477782439,208933.63543751,0.0,1.0
2013-01-10,14.33,14.41,14.09,14.37,170100,14.0807821289258,14.1593908218996,13.8449560500046,14.1200864754127,173110.625367368,0.0,1.0
2013-01-11,14.45,14.45,14.25,14.27,182000,14.1986951683865,14.1986951683865,14.0021734359521,14.0218256091955,185221.245249035,0.0,1.0
2013-01-14,14.44,14.45,14.36,14.42,205700,14.1888690817648,14.1986951683865,14.110260388791,14.1692169085213,209340.715097398,0.0,1.0
2013-01-15,14.5,14.51,14.31,14.39,266500,14.2478256014951,14.2576516881168,14.0611299556824,14.1397386486562,271216.823400372,0.0,1.0
2013-01-16,14.63,14.67,14.37,14.46,320600,14.3755647275775,14.4148690740644,14.1200864754127,14.2085212550082,326274.347400222,0.0,1.0
2013-01-17,14.5,14.72,14.35,14.69,623200,14.2478256014951,14.463999507173,14.1004343021693,14.4345212473078,634230.110105486,0.0,1.0
2013-01-18,14.56,14.62,14.51,14.53,252200,14.3067821212254,14.3657386409558,14.2576516881168,14.2773038613603,256663.725559377,0.0,1.0
2013-01-22,14.62,14.62,14.44,14.53,192300,14.3657386409558,14.3657386409558,14.1888690817648,14.2773038613603,195703.54649115,0.0,1.0
2013-01-23,14.65,14.65,14.55,14.62,300200,14.3952169008209,14.3952169008209,14.2969560346037,14.3657386409558,305513.284745936,0.0,1.0
2013-01-24,14.52,14.7,14.37,14.62,284700,14.2674777747385,14.4443473339295,14.1200864754127,14.3657386409558,289738.947925277,0.0,1.0
2013-01-25,14.61,14.67,14.48,14.54,187400,14.355912554334,14.4148690740644,14.2281734282517,14.287129947982,190716.820657523,0.0,1.0
2013-01-28,14.67,14.67,14.5,14.5,191200,14.4148690740644,14.4148690740644,14.2478256014951,14.2478256014951,194584.077426458,0.0,1.0
2013-01-29,14.74,14.75,14.58,14.65,174500,14.4836516804164,14.4934777670381,14.3264342944689,14.3952169008209,177588.501626135,0.0,1.0
2013-01-30,14.71,14.75,14.59,14.72,169300,14.4541734205512,14.4934777670381,14.3362603810906,14.463999507173,172296.466047592,0.0,1.0
2013-01-31,14.61,14.67,14.55,14.67,3101200,14.355912554334,14.4148690740644,14.2969560346037,14.4148690740644,3156088.60311158,0.0,1.0
2013-02-01,14.91,14.93,14.65,14.7,427800,14.6506951529857,14.6703473262291,14.3952169008209,14.4443473339295,435371.696250202,0.0,1.0
2013-02-04,14.82,14.9,14.7,14.8,467600,14.5622603733902,14.6408690663639,14.4443473339295,14.5426082001467,475876.122409057,0.0,1.0
2013-02-05,14.8,14.95,14.69,14.88,482600,14.5426082001467,14.6899994994725,14.4345212473078,14.6212168931205,491141.609654859,0.0,1.0
2013-02-06,14.91,14.93,14.75,14.75,563600,14.6506951529857,14.6703473262291,14.4934777670381,14.4934777670381,573575.240782174,0.0,1.0
2013-02-07,15.02,15.03,14.83,14.94,370000,14.7587821058246,14.7686081924463,14.5720864600119,14.6801734128508,376548.685396389,0.0,1.0
2013-02-08,14.99,15.1,14.97,15.0,340900,14.7293038459594,14.8373907987983,14.709651672716,14.7391299325811,346933.640139539,0.0,1.0
2013-02-11,14.86,15.01,14.86,14.92,223100,14.601564719877,14.7489560192029,14.601564719877,14.6605212396074,227048.680302526,0.0,1.0
2013-02-12,15.0,15.105,14.81,14.91,209500,14.7391299325811,14.8423038421092,14.5524342867684,14.6506951529857,213207.971866334,0.0,1.0
2013-02-13,14.99,15.05,14.95,15.01,432400,14.7293038459594,14.7882603656897,14.6899994994725,14.7489560192029,440053.112338916,0.0,1.0
2013-02-14,15.11,15.12,14.975,15.0,455500,14.8472168854201,14.8570429720418,14.7145647160268,14.7391299325811,463561.962697446,0.0,1.0
2013-02-15,15.16,15.19,15.05,15.13,250100,14.8963473185287,14.9258255783938,14.7882603656897,14.8668690586635,254526.557344964,0.0,1.0
2013-02-19,15.14,15.25,15.0,15.18,537000,14.8766951452852,14.9847820981242,14.7391299325811,14.9159994917721,546504.443399626,0.0,1.0
2013-02-20,15.32,15.45,15.21,15.4,1454000,15.0535647044762,15.1813038305586,14.9454777516373,15.13217339745,1479734.56369284,0.0,1.0
2013-02-21,15.72,15.75,15.51,15.56,997400,15.446608169345,15.4760864292102,15.2402603502889,15.2893907833975,1015053.1319307,0.0,1.0
2013-02-22,15.43,15.7,15.37,15.56,636900,15.1616516573151,15.4269559961016,15.1026951375848,15.2893907833975,648172.588456651,0.0,1.0
2013-02-25,15.17,15.58,15.15,15.44,492500,14.9061734051504,15.3090429566409,14.886521231907,15.1714777439369,501216.831237086,0.0,1.0
2013-02-26,14.98,15.23,14.84,15.2,610600,14.7194777593377,14.9651299248807,14.5819125466336,14.9356516650156,621407.100819014,0.0,1.0
2013-02-27,15.68,15.68,14.92,14.92,437200,15.4073038228582,15.4073038228582,14.6605212396074,14.6605212396074,444938.06825757,0.0,1.0
2013-02-28,15.52,15.75,15.5,15.64,480000,15.2500864369106,15.4760864292102,15.2304342636672,15.3679994763713,488495.591865587,0.0,1.0
2013-03-01,15.75,15.8,15.285,15.47,468000,15.4760864292102,15.5252168623188,15.0191734013002,15.200956003802,476283.202068946,0.0,1.0
2013-03-04,15.92,16.01,15.7,15.73,381700,15.6431299017794,15.7315646813749,15.4269559961016,15.4564342559668,388455.765448114,0.0,1.0
2013-03-05,15.94,16.12,15.93,15.99,893300,15.6627820750229,15.8396516342139,15.6529559884012,15.7119125081315,909110.65044485,0.0,1.0
2013-03-06,15.94,16.05,15.92,16.01,389100,15.6627820750229,15.7708690278618,15.6431299017794,15.7315646813749,395986.739156041,0.0,1.0
2013-03-07,15.92,16.0,15.86,16.0,295900,15.6431299017794,15.7217385947532,15.5841733820491,15.7217385947532,301137.17840214,0.0,1.0
2013-03-08,16.0,16.15,15.98,16.03,549700,15.7217385947532,15.869129894079,15.7020864215098,15.7512168546184,559429.222601069,0.0,1.0
2013-03-11,16.09,16.15,15.97,16.02,325300,15.8101733743487,15.869129894079,15.6922603348881,15.7413907679967,331057.533403907,0.0,1.0
2013-03-12,16.33,16.37,16.05,16.12,546900,16.04599945327,16.0853037997569,15.7708690278618,15.8396516342139,556579.664981852,0.0,1.0
2013-03-13,15.9,16.57,15.865,16.4,916800,15.623477728536,16.2818255321913,15.58908642536,16.114782059622,933026.58046327,0.0,1.0
2013-03-14,15.91,15.95,15.45,15.75,9717600,15.6333038151577,15.6726081616446,15.1813038305586,15.4760864292102,9889593.25731881,0.0,1.0
2013-03-15,16.13,16.15,15.75,15.84,1002400,15.8494777208356,15.869129894079,15.4760864292102,15.5645212088057,1020141.6276793,0.0,1.0
2013-03-18,15.94,16.1,15.9,16.1,339400,15.6627820750229,15.8199994609704,15.623477728536,15.8199994609704,345407.091414958,0.0,1.0
2013-03-19,15.92,16.15,15.87,16.05,434000,15.6431299017794,15.869129894079,15.5939994686708,15.7708690278618,441681.430978469,0.0,1.0
2013-03-20,15.82,16.0,15.75,15.98,326200,15.5448690355622,15.7217385947532,15.4760864292102,15.7020864215098,331973.462638656,0.0,1.0
2013-03-21,15.83,15.94,15.74,15.75,644300,15.554695122184,15.6627820750229,15.4662603425885,15.4760864292102,655703.562164576,0.0,1.0
2013-03-22,15.84,15.89,15.75,15.79,412800,15.5645212088057,15.6136516419143,15.4760864292102,15.5153907756971,420106.209004404,0.0,1.0
2013-03-25,15.78,15.91,15.73,15.87,264800,15.5055646890754,15.6333038151577,15.4564342559668,15.5939994686708,269486.734845848,0.0,1.0
2013-03-26,15.72,15.89,15.64,15.75,275900,15.446608169345,15.6136516419143,15.3679994763713,15.4760864292102,280783.195407741,0.0,1.0
2013-03-27,15.56,15.696,15.55,15.61,285300,15.2893907833975,15.4230255614529,15.2795646967758,15.3385212165061,290349.567415108,0.0,1.0
2013-03-28,15.45,15.63,15.33,15.61,767200,15.1813038305586,15.3581733897495,15.0633907910979,15.3385212165061,780778.78766516,0.0,1.0
2013-04-01,15.48,15.52,15.21,15.47,1102100,15.2107820904237,15.2500864369106,14.9454777516373,15.200956003802,1121606.23290638,0.0,1.0
2013-04-02,15.49,15.59,15.44,15.5,492800,15.2206081770455,15.3188690432627,15.1714777439369,15.2304342636672,501522.140982,0.0,1.0
2013-04-03,15.38,15.5,15.295,15.5,846800,15.1125212242065,15.2304342636672,15.0289994879219,15.2304342636672,861787.639982873,0.0,1.0
2013-04-04,15.47,15.53,15.36,15.42,280200,15.200956003802,15.2599125235323,15.0928690509631,15.1518255706934,285159.301751536,0.0,1.0
2013-04-05,15.57,15.57,15.2,15.35,301700,15.2992168700192,15.2992168700192,14.9356516650156,15.0830429643414,307039.833470516,0.0,1.0
2013-04-08,15.94,15.94,15.52,15.52,377800,15.6627820750229,15.6627820750229,15.2500864369106,15.2500864369106,384486.738764205,0.0,1.0
2013-04-09,15.82,16.18,15.795,15.96,380900,15.5448690355622,15.8986081539442,15.5203038190079,15.6824342482663,387641.606128338,0.0,1.0
2013-04-10,15.99,16.1,15.7,15.8,218200,15.7119125081315,15.8199994609704,15.4269559961016,15.5252168623188,222061.954468898,0.0,1.0
2013-04-11,16.38,16.47,15.96,15.98,359900,16.0951298863786,16.1835646659741,15.6824342482663,15.7020864215098,366269.923984218,0.0,1.0
2013-04-12,16.44,16.47,16.19,16.4,272800,16.1540864061089,16.1835646659741,15.9084342405659,16.114782059622,277628.328043609,0.0,1.0
2013-04-15,15.84,16.38,15.78,16.38,479300,15.5645212088057,16.0951298863786,15.5055646890754,16.0951298863786,487783.202460782,0.0,1.0
2013-04-16,15.96,16.125,15.9,15.9,234400,15.6824342482663,15.8445646775247,15.623477728536,15.623477728536,238548.680694362,0.0,1.0
2013-04-17,15.5,15.91,15.445,15.91,331500,15.2304342636672,15.6333038151577,15.1763907872477,15.6333038151577,337367.26813217,0.0,1.0
2013-04-18,15.25,15.49,15.04,15.48,424400,14.9847820981242,15.2206081770455,14.778434279068,15.2107820904237,431911.519141155,0.0,1.0
2013-04-19,15.29,15.45,15.26,15.3,351600,15.024086444611,15.1813038305586,14.9946081847459,15.0339125312328,357823.021041543,0.0,1.0
2013-04-22,15.29,15.4,15.17,15.3,371400,15.024086444611,15.13217339745,14.9061734051504,15.0339125312328,377973.464205998,0.0,1.0
2013-04-23,15.29,15.4,15.17,15.3,340600,15.024086444611,15.13217339745,14.9061734051504,15.0339125312328,346628.330394623,0.0,1.0
2013-04-24,15.48,15.48,15.17,15.3,386100,15.2107820904237,15.2107820904237,14.9061734051504,15.0339125312328,392933.641706882,0.0,1.0
2013-04-25,15.53,15.71,15.48,15.53,236400,15.2599125235323,15.4367820827233,15.2107820904237,15.2599125235323,240584.078993802,0.0,1.0
2013-04-26,15.6,15.67,15.36,15.56,194000,15.3286951298844,15.3974777362364,15.0928690509631,15.2893907833975,197433.635045674,0.0,1.0
2013-04-29,15.84,15.87,15.53,15.6,264500,15.5645212088057,15.5939994686708,15.2599125235323,15.3286951298844,269181.425100932,0.0,1.0
2013-04-30,15.87,15.91,15.62,15.81,215800,15.5939994686708,15.6333038151577,15.3483473031278,15.5350429489405,219619.47650957,0.0,1.0
2013-05-01,15.79,15.88,15.64,15.86,213000,15.5153907756971,15.6038255552926,15.3679994763713,15.5841733820491,216769.918890354,0.0,1.0
2013-05-02,15.99,16.11,15.83,15.87,345100,15.7119125081315,15.8298255475921,15.554695122184,15.5939994686708,351207.976568362,0.0,1.0
2013-05-03,15.99,16.165,15.91,16.0,258100,15.7119125081315,15.8838690240116,15.6333038151577,15.7217385947532,262668.150542724,0.0,1.0
2013-05-06,15.92,16.09,15.84,15.98,206500,15.6431299017794,15.8101733743487,15.5645212088057,15.7020864215098,210154.874417175,0.0,1.0
2013-05-07,16.31,16.45,16.02,16.02,742200,16.0263472800266,16.1639124927306,15.7413907679967,15.7413907679967,755336.308922161,0.0,1.0
2013-05-08,16.63,16.675,16.3,16.45,461500,16.3407820519216,16.3849994417194,16.0165211934048,16.1639124927306,469668.157595767,0.0,1.0
2013-05-09,16.65,16.76,16.5,16.62,290800,16.3604342251651,16.468521178004,16.2130429258393,16.3309559652999,295946.912738567,0.0,1.0
2013-05-10,16.51,16.7,16.46,16.62,175600,16.222869012461,16.4095646582737,16.1737385793524,16.3309559652999,178707.970690827,0.0,1.0
2013-05-13,16.57,16.62,16.385,16.53,183800,16.2818255321913,16.3309559652999,16.1000429296895,16.2425211857044,187053.103718531,0.0,1.0
2013-05-14,16.65,16.65,16.44,16.51,296100,16.3604342251651,16.3604342251651,16.1540864061089,16.222869012461,301340.718232083,0.0,1.0
2013-05-15,17.0,17.0,16.59,16.6,99994,16.7043472569253,16.7043472569253,16.3014777054347,16.3113037920565,101763.808777099,0.0,1.0
2013-05-16,16.55,17.1,16.51,17.0,59418,16.2621733589479,16.8026081231425,16.222869012461,16.7043472569253,60469.6480780611,0.0,1.0
2013-05-17,16.5,16.67,16.47,16.59,283800,16.2130429258393,16.3800863984085,16.1835646659741,16.3014777054347,288823.018690527,0.0,1.0
2013-05-20,16.38,16.56,16.36,16.48,225700,16.0951298863786,16.2719994455696,16.0754777131352,16.1933907525958,229694.698091798,0.0,1.0
2013-05-21,16.53,16.59,16.3,16.34,258100,16.2425211857044,16.3014777054347,16.0165211934048,16.0558255398917,262668.150542725,0.0,1.0
2013-05-22,16.35,16.7,16.3,16.54,213100,16.0656516265134,16.4095646582737,16.0165211934048,16.2523472723261,216871.688805326,0.0,1.0
2013-05-23,16.33,16.41,16.07,16.25,203100,16.04599945327,16.1246081462438,15.7905212011053,15.9673907602962,206694.697308126,0.0,1.0
2013-05-24,16.31,16.405,16.06,16.26,217500,16.0263472800266,16.1196951029329,15.7806951144835,15.977216846918,221349.565064093,0.0,1.0
2013-05-28,16.37,16.64,16.3,16.53,171800,16.0853037997569,16.3506081385433,16.0165211934048,16.2425211857044,174840.713921891,0.0,1.0
2013-05-29,16.77,16.8399,16.29,16.29,337600,16.4783472646257,16.5470316101115,16.0066951067831,16.0066951067831,343575.232945463,0.0,1.0
2013-05-30,17.27,17.72,16.81,16.98,1015800,16.9696515957118,17.4118254936892,16.5176516111126,16.6846950836819,1033778.79628554,0.0,1.0
2013-05-31,17.33,17.4,17.17,17.25,368300,17.0286081154421,17.0973907217941,16.8713907294945,16.9499994224683,374818.596841865,0.0,1.0
2013-06-03,17.25,17.37,17.05,17.37,256000,16.9499994224683,17.067912461929,16.7534776900339,17.067912461929,260530.982328313,0.0,1.0
2013-06-04,17.36,17.43,17.19,17.22,240500,17.0580863753072,17.1268689816593,16.891042902738,16.9205211626031,244756.645507654,0.0,1.0
2013-06-05,16.86,17.43,16.85,17.4,406200,16.5667820442212,17.1268689816593,16.5569559575995,17.0973907217941,413389.394616252,0.0,1.0
2013-06-06,16.98,17.025,16.68,16.85,373000,16.6846950836819,16.7289124734796,16.3899124850302,16.5569559575995,379601.782845548,0.0,1.0
2013-06-07,16.9,17.18,16.79,17.18,206400,16.6060863907081,16.8812168161163,16.4979994378692,16.8812168161163,210053.104502202,0.0,1.0
2013-06-10,16.81,16.97,16.7,16.9,226400,16.5176516111126,16.6748689970601,16.4095646582737,16.6060863907081,230407.087496601,0.0,1.0
2013-06-11,16.5,16.74,16.48,16.74,216400,16.2130429258393,16.4488690047605,16.1933907525958,16.4488690047605,220230.095999401,0.0,1.0
2013-06-12,16.49,16.77,16.41,16.62,178500,16.2032168392175,16.4783472646257,16.1246081462438,16.3309559652999,181659.298225015,0.0,1.0
2013-06-13,16.64,16.74,16.35,16.48,310100,16.3506081385433,16.4488690047605,16.0656516265134,16.1933907525958,315588.506328164,0.0,1.0
2013-06-14,16.56,16.94,16.52,16.73,275200,16.2719994455696,16.645390737195,16.2326950990827,16.4390429181388,280070.806002936,0.0,1.0
2013-06-17,16.67,16.71,16.481,16.66,418200,16.3800863984085,16.4193907448954,16.194373361258,16.3702603117868,425601.784412892,0.0,1.0
2013-06-18,16.9,16.96,16.63,16.72,321800,16.6060863907081,16.6650429104384,16.3407820519216,16.4292168315171,327495.586379886,0.0,1.0
2013-06-19,16.55,17.09,16.54,16.87,368300,16.2621733589479,16.7927820365208,16.2523472723261,16.5766081308429,374818.596841864,0.0,1.0
2013-06-20,16.5,16.61,16.36,16.45,418400,16.2130429258393,16.3211298786782,16.0754777131352,16.1639124927306,425805.324242835,0.0,1.0
2013-06-21,16.6,16.68,16.45,16.56,479600,16.3113037920565,16.3899124850302,16.1639124927306,16.2719994455696,488088.512205697,0.0,1.0
2013-06-24,16.65,16.71,16.16,16.51,484600,16.3604342251651,16.4193907448954,15.8789559807007,16.222869012461,493177.007954297,0.0,1.0
2013-06-25,16.86,17.05,16.6895,16.74,613900,16.5667820442212,16.7534776900339,16.3992472673209,16.4488690047605,624765.50801309,0.0,1.0
2013-06-26,16.87,17.1,16.65,16.97,300900,16.5766081308429,16.8026081231425,16.3604342251651,16.6748689970601,306225.67415074,0.0,1.0
2013-06-27,17.3,17.3,16.86,16.97,480300,16.9991298555769,16.9991298555769,16.5667820442212,16.6748689970601,488800.901610503,0.0,1.0
2013-06-28,17.46,17.645,17.28,17.31,659900,17.1563472415244,17.3381298440263,16.9794776823335,17.0089559421986,671579.668900211,0.0,1.0
2013-07-01,17.5,17.63,17.42,17.5,343400,17.1956515880113,17.3233907140937,17.1170428950376,17.1956515880113,349477.888013839,0.0,1.0
2013-07-02,17.49,17.7,17.46,17.59,379600,17.1858255013896,17.3921733204457,17.1563472415244,17.2840863676068,386318.597233701,0.0,1.0
2013-07-03,17.64,17.64,17.28,17.41,231200,17.3332168007154,17.3332168007154,16.9794776823335,17.1072168084158,235292.043415258,0.0,1.0
2013-07-05,17.61,17.745,17.5,17.74,224900,17.3037385408503,17.4363907102435,17.1956515880113,17.4314776669326,228880.538772021,0.0,1.0
2013-07-08,17.77,17.86,17.58,17.61,193900,17.4609559267978,17.5493907063933,17.2742602809851,17.3037385408503,197331.865130702,0.0,1.0
2013-07-09,17.91,18.16,17.76,17.86,262400,17.5985211395019,17.8441733050449,17.4511298401761,17.5493907063933,267044.25688652,0.0,1.0
2013-07-10,17.76,18.0,17.69,17.79,255000,17.4511298401761,17.6869559190974,17.382347233824,17.4806081000412,259513.283178592,0.0,1.0
2013-07-11,17.78,18.08,17.72,17.91,234000,17.4707820134195,17.7655646120711,17.4118254936892,17.5985211395019,238141.601034473,0.0,1.0
2013-07-12,17.69,17.91,17.65,17.84,284300,17.382347233824,17.5985211395019,17.3430428873371,17.5297385331498,289331.868265388,0.0,1.0
2013-07-15,17.59,17.75,17.51,17.75,224800,17.2840863676068,17.4413037535544,17.2054776746331,17.4413037535544,228778.76885705,0.0,1.0
2013-07-16,17.47,17.65,17.4434,17.61,143600,17.1661733281462,17.3430428873371,17.1400359377324,17.3037385408503,146141.597899788,0.0,1.0
2013-07-17,17.47,17.53,17.3801,17.51,287600,17.1661733281462,17.2251298478765,17.0778368094169,17.2054776746331,292690.275459463,0.0,1.0
2013-07-18,17.61,17.72,17.43,17.53,253700,17.3037385408503,17.4118254936892,17.1268689816593,17.2251298478765,258190.274283956,0.0,1.0
2013-07-19,17.47,17.63,17.26,17.63,331100,17.1661733281462,17.3233907140937,16.95982550909,17.3233907140937,336960.188472282,0.0,1.0
2013-07-22,17.57,17.77,17.4305,17.49,254200,17.2644341943634,17.4609559267978,17.1273602859904,17.1858255013896,258699.123858816,0.0,1.0
2013-07-23,17.46,17.6399,17.4,17.63,155700,17.1563472415244,17.3331185398492,17.0973907217941,17.3233907140937,158455.7576114,0.0,1.0
2013-07-24,17.68,17.79,17.5,17.52,571800,17.3725211472023,17.4806081000412,17.1956515880113,17.2153037612548,581920.37380988,0.0,1.0
2013-07-25,17.68,17.7,17.45,17.69,231000,17.3725211472023,17.3921733204457,17.1465211549027,17.382347233824,235088.503585313,0.0,1.0
2013-07-26,17.64,17.73,17.47,17.62,312500,17.3332168007154,17.4216515803109,17.1661733281462,17.313564627472,318030.984287491,0.0,1.0
2013-07-29,17.62,17.69,17.51,17.61,148800,17.313564627472,17.382347233824,17.2054776746331,17.3037385408503,151433.633478332,0.0,1.0
2013-07-30,17.51,17.81,17.41,17.65,140500,17.2054776746331,17.5002602732847,17.1072168084158,17.3430428873371,142986.730535656,0.0,1.0
2013-07-31,17.52,17.6715,17.37,17.55,250500,17.2153037612548,17.3641689735738,17.067912461929,17.2447820211199,254933.637004852,0.0,1.0
2013-08-01,17.66,17.75,17.63,17.65,178900,17.3528689739589,17.4413037535544,17.3233907140937,17.3430428873371,182066.377884902,0.0,1.0
2013-08-02,17.56,17.64,17.36,17.64,162100,17.2546081077417,17.3332168007154,17.0580863753072,17.3332168007154,164969.032169607,0.0,1.0
2013-08-05,17.4,17.67,17.3,17.58,189800,17.0973907217941,17.3626950605806,16.9991298555769,17.2742602809851,193159.298616851,0.0,1.0
2013-08-06,17.41,17.95,17.17,17.8,611000,17.1072168084158,17.6378254859888,16.8713907294945,17.490434186663,621814.180478904,0.0,1.0
2013-08-07,18.0,18.12,17.37,17.4,742700,17.6869559190974,17.804868958558,17.067912461929,17.0973907217941,755845.158497021,0.0,1.0
2013-08-08,18.14,18.25,17.76,18.04,603300,17.8245211318015,17.9326080846404,17.4511298401761,17.7262602655843,613977.897026057,0.0,1.0
2013-08-09,18.31,18.37,18.04,18.12,326800,17.9915646043707,18.050521124101,17.7262602655843,17.804868958558,332584.082128487,0.0,1.0
2013-08-12,18.12,18.38,18.01,18.32,420500,17.804868958558,18.0603472107228,17.6967820057191,18.0013906909924,427942.492457248,0.0,1.0
2013-08-13,18.21,18.34,18.08,18.08,400600,17.8933037381535,18.0210428642359,17.7655646120711,17.7655646120711,407690.279377821,0.0,1.0
2013-08-14,18.24,18.34,18.16,18.2,298300,17.9227819980187,18.0210428642359,17.8441733050449,17.8834776515318,303579.656361467,0.0,1.0
2013-08-15,17.89,18.16,17.61,18.16,561600,17.5788689662584,17.8441733050449,17.3037385408503,17.8441733050449,571539.842482737,0.0,1.0
2013-08-16,17.79,18.41,17.76,18.15,301700,17.4806081000412,18.0898254705879,17.4511298401761,17.8343472184232,307039.833470516,0.0,1.0
2013-08-19,17.6,17.86,17.49,17.85,202700,17.2939124542285,17.5493907063933,17.1858255013896,17.5395646197716,206287.617648239,0.0,1.0
2013-08-20,18.05,18.11,17.54,17.64,380300,17.736086352206,17.7950428719363,17.2349559344982,17.3332168007154,387030.986638504,0.0,1.0
2013-08-21,17.78,18.16,17.78,18.01,265800,17.4707820134195,17.8441733050449,17.4707820134195,17.6967820057191,270504.433995568,0.0,1.0
2013-08-22,18.21,18.26,17.84,17.84,143100,17.8933037381535,17.9424341712621,17.5297385331498,17.5297385331498,145632.748324928,0.0,1.0
2013-08-23,18.49,18.57,18.21,18.26,426800,18.1684341635617,18.2470428565355,17.8933037381535,17.9424341712621,434353.997100483,0.0,1.0
2013-08-26,18.46,18.61,18.39,18.51,241500,18.1389559036965,18.2863472030223,18.0701732973445,18.1880863368051,245774.344657373,0.0,1.0
2013-08-27,17.97,18.38,17.91,18.33,192000,17.6574776592322,18.0603472107228,17.5985211395019,18.0112167776142,195398.236746234,0.0,1.0
2013-08-28,17.76,18.04,17.75,17.93,151100,17.4511298401761,17.7262602655843,17.4413037535544,17.6181733127453,153774.341522687,0.0,1.0
2013-08-29,17.79,17.8335,17.58,17.73,221900,17.4806081000412,17.5233515768457,17.2742602809851,17.4216515803109,225827.441322862,0.0,1.0
2013-08-30,17.94,18.015,17.69,17.77,234700,17.627999399367,17.70169504903,17.382347233824,17.4609559267978,238853.990439278,0.0,1.0
2013-09-03,18.11,18.15,17.825,18.0,255700,17.7950428719363,17.8343472184232,17.5149994032173,17.6869559190974,260225.672583397,0.0,1.0
2013-09-04,18.21,18.35,18.09,18.2,444600,17.8933037381535,18.0308689508576,17.7753906986929,17.8834776515318,452469.041965499,0.0,1.0
2013-09-05,18.73,18.77,18.155,18.16,900500,18.404260242483,18.4435645889699,17.839260261734,17.8441733050449,916438.084322833,0.0,1.0
2013-09-06,18.58,19.14,18.57,18.85,884300,18.2568689431572,18.8071297939735,18.2470428565355,18.5221732819436,899951.358097369,0.0,1.0
2013-09-09,18.79,19.04,18.61,18.64,491300,18.4632167622133,18.7088689277563,18.2863472030223,18.3158254628875,499995.592257422,0.0,1.0
2013-09-10,19.19,19.31,18.75,18.91,345900,18.8562602270821,18.9741732665428,18.4239124157264,18.581129801674,352022.135888139,0.0,1.0
2013-09-11,19.3,19.32,18.92,19.23,355800,18.9643471799211,18.9839993531645,18.5909558882957,18.895564573569,362097.357470365,0.0,1.0
2013-09-12,19.23,19.34,19.19,19.26,200800,18.895564573569,19.0036515264079,18.8562602270821,18.9250428334342,204353.98926377,0.0,1.0
2013-09-13,19.23,19.39,19.2001,19.21,344100,18.895564573569,19.0527819595166,18.8661845745701,18.8759124003256,350190.277418642,0.0,1.0
2013-09-16,19.23,19.5,19.16,19.46,265100,18.895564573569,19.1608689123555,18.826781967217,19.1215645658686,269792.044590765,0.0,1.0
2013-09-17,19.36,19.38,19.18,19.2,248500,19.0233036996514,19.0429558728948,18.8464341404604,18.8660863137039,252898.238705413,0.0,1.0
2013-09-18,19.4,19.5,19.19,19.32,295600,19.0626080461383,19.1608689123555,18.8562602270821,18.9839993531645,300831.868657223,0.0,1.0
2013-09-19,19.35,19.56,19.32,19.46,213700,19.0134776130297,19.2198254320858,18.9839993531645,19.1215645658686,217482.308295157,0.0,1.0
2013-09-20,19.11,19.39,19.04,19.32,212300,18.7776515341084,19.0527819595166,18.7088689277563,18.9839993531645,216057.52948555,0.0,1.0
2013-09-23,19.22,19.25,18.92,19.1,325100,18.8857384869473,18.9152167468125,18.5909558882957,18.7678254474867,330853.993573963,0.0,1.0
2013-09-24,19.4,19.5,19.2,19.24,398400,19.0626080461383,19.1608689123555,18.8660863137039,18.9053906601907,405451.341248436,0.0,1.0
2013-09-25,19.5,19.53,19.37,19.43,354800,19.1608689123555,19.1903471722206,19.0331297862731,19.0920863060034,361079.658320645,0.0,1.0
2013-09-26,19.62,19.705,19.37,19.52,474600,19.2787819518161,19.3623036881008,19.0331297862731,19.1805210855989,483000.016457099,0.0,1.0
2013-09-27,19.42,19.71,19.26,19.53,450800,19.0822602193817,19.3672167314116,18.9250428334342,19.1903471722206,458778.776693763,0.0,1.0
2013-09-30,19.46,19.47,19.1,19.32,492800,19.1215645658686,19.1313906524903,18.7678254474867,18.9839993531645,501522.140982002,0.0,1.0
2013-10-01,19.55,19.73,19.38,19.52,368200,19.2099993454641,19.3868689046551,19.0429558728948,19.1805210855989,374716.826926893,0.0,1.0
2013-10-02,19.53,19.55,19.29,19.43,316200,19.1903471722206,19.2099993454641,18.9545210932993,19.0920863060034,321796.471141456,0.0,1.0
2013-10-03,19.31,19.63,19.21,19.5,362200,18.9741732665428,19.2886080384379,18.8759124003256,19.1608689123555,368610.632028573,0.0,1.0
2013-10-04,19.61,19.66,19.29,19.31,205000,19.2689558651944,19.318086298303,18.9545210932993,18.9741732665428,208628.325692594,0.0,1.0
2013-10-07,19.47,19.6,19.4201,19.5,192700,19.1313906524903,19.2591297785727,19.0823584802479,19.1608689123555,196110.626151039,0.0,1.0
2013-10-08,19.16,19.52,19.15,19.44,218500,18.826781967217,19.1805210855989,18.8169558805953,19.1019123926252,222367.264213813,0.0,1.0
2013-10-09,19.1,19.24,19.031,19.21,289600,18.7678254474867,18.9053906601907,18.7000254497968,18.8759124003256,294725.673758903,0.0,1.0
2013-10-10,19.62,19.71,19.16,19.25,122300,19.2787819518161,19.3672167314116,18.826781967217,18.9152167468125,124464.606010753,0.0,1.0
2013-10-11,20.09,20.1,19.63,19.63,532400,19.740608023037,19.7504341096587,19.2886080384379,19.2886080384379,541823.027310913,0.0,1.0
2013-10-14,20.02,20.23,19.94,20.05,138500,19.671825416685,19.8781732357411,19.5932167237112,19.7013036765501,140951.332236216,0.0,1.0
2013-10-15,20.02,20.36,19.935,20.02,312800,19.671825416685,20.0059123618235,19.5883036804003,19.671825416685,318336.294032406,0.0,1.0
2013-10-16,20.1,20.28,20.08,20.15,389100,19.7504341096587,19.9273036688497,19.7307819364153,19.7995645427673,395986.739156041,0.0,1.0
2013-10-17,20.11,20.16,19.97,20.04,171000,19.7602601962804,19.8093906293891,19.6226949835764,19.6914775899284,174026.554602115,0.0,1.0
2013-10-18,20.16,20.3,20.05,20.18,183600,19.8093906293891,19.9469558420931,19.7013036765501,19.8290428026325,186849.563888586,0.0,1.0
2013-10-21,20.17,20.3,20.1199,20.23,165600,19.8192167160108,19.9469558420931,19.769988022036,19.8781732357411,168530.979193627,0.0,1.0
2013-10-22,20.33,20.42,20.2,20.23,194200,19.9764341019583,20.0648688815538,19.8486949758759,19.8781732357411,197637.174875618,0.0,1.0
2013-10-23,20.41,20.46,20.2,20.3,199200,20.0550427949321,20.1041732280407,19.8486949758759,19.9469558420931,202725.670624218,0.0,1.0
2013-10-24,20.53,20.6,20.42,20.43,128200,20.1729558343927,20.2417384407448,20.0648688815538,20.0746949681755,130469.0309941,0.0,1.0
2013-10-25,20.68,20.71,20.32,20.63,288700,20.3203471337185,20.3498253935837,19.9666080153366,20.2712167006099,293809.744524156,0.0,1.0
2013-10-28,20.99,21.16,20.61,20.63,256500,20.6249558189919,20.7919992915611,20.2515645273665,20.2712167006099,261039.831903172,0.0,1.0
2013-10-29,20.7,21.03,20.638,20.8,130700,20.339999306962,20.6642601654788,20.2790775699073,20.4382601731792,133013.2788684,0.0,1.0
2013-10-30,20.33,20.94,20.22,20.68,228200,19.9764341019583,20.5758253858833,19.8683471491194,20.3203471337185,232238.945966097,0.0,1.0
2013-10-31,20.29,20.66,20.29,20.37,339400,19.9371297554714,20.3006949604751,19.9371297554714,20.0157384484452,345407.091414959,0.0,1.0
2013-11-01,20.26,20.48,20.09,20.3,196100,19.9076514956063,20.1238254012841,19.740608023037,19.9469558420931,199570.803260086,0.0,1.0
2013-11-04,21.49,21.6399,20.76,21.1,738500,21.1162601500779,21.2635531885375,20.3989558266923,20.7330427718308,751570.822068199,0.0,1.0
2013-11-05,21.55,21.77,21.28,21.77,469100,21.1752166698082,21.3913905754861,20.9099123310218,21.3913905754861,477402.671133639,0.0,1.0
2013-11-06,21.53,21.555,20.51,21.0,304600,21.1555644965648,21.1801297131191,20.1533036611493,20.6347819056136,309991.161004703,0.0,1.0
2013-11-07,20.78,21.69,20.77,21.59,325300,20.4186079999357,21.3127818825123,20.408781913314,21.2145210162951,331057.533403907,0.0,1.0
2013-11-08,21.01,21.21,20.696,20.82,349700,20.6446079922353,20.8411297246697,20.3360688723133,20.4579123464226,355889.392657074,0.0,1.0
2013-11-11,20.91,21.19,20.85,21.1,274500,20.5463471260181,20.8214775514263,20.4873906062878,20.7330427718308,279358.416598132,0.0,1.0
2013-11-12,20.82,21.0,20.61,20.86,282400,20.4579123464226,20.6347819056136,20.2515645273665,20.4972166929095,287398.23988092,0.0,1.0
2013-11-13,20.86,20.89,20.64,20.73,162200,20.4972166929095,20.5266949527747,20.2810427872316,20.3694775668271,165070.802084579,0.0,1.0
2013-11-14,20.88,21.01,20.84,20.89,235200,20.5168688661529,20.6446079922353,20.4775645196661,20.5266949527747,239362.840014138,0.0,1.0
2013-11-15,20.7,20.97,20.68,20.9,221700,20.339999306962,20.6053036457484,20.3203471337185,20.5365210393964,225623.901492917,0.0,1.0
2013-11-18,20.97,21.28,20.94,21.0,764400,20.6053036457484,20.9099123310218,20.5758253858833,20.6347819056136,777929.230045947,0.0,1.0
2013-11-19,20.74,21.1885,20.655,21.0,158700,20.3793036534489,20.820003638433,20.2957819171642,20.6347819056136,161508.855060559,0.0,1.0
2013-11-20,20.76,20.94,20.69,20.73,199600,20.3989558266923,20.5758253858833,20.3301732203403,20.3694775668271,203132.750284106,0.0,1.0
2013-11-21,20.8,20.89,20.58,20.74,122400,20.4382601731792,20.5266949527747,20.2220862675013,20.3793036534489,124566.375925724,0.0,1.0
2013-11-22,20.71,21.0,20.71,20.8,190100,20.3498253935837,20.6347819056136,20.3498253935837,20.4382601731792,193464.608361766,0.0,1.0
2013-11-25,20.86,20.94,20.73,20.73,114800,20.4972166929095,20.5758253858833,20.3694775668271,20.3694775668271,116831.862387853,0.0,1.0
2013-11-26,20.76,20.94,20.74,20.85,126200,20.3989558266923,20.5758253858833,20.3793036534489,20.4873906062878,128433.63269466,0.0,1.0
2013-11-27,20.89,20.94,20.75,20.88,165300,20.5266949527747,20.5758253858833,20.3891297400706,20.5168688661529,168225.669448711,0.0,1.0
2013-11-29,21.03,21.1548,20.89,20.98,128800,20.6642601654788,20.7868897265178,20.5266949527747,20.6151297323702,131079.650483932,0.0,1.0
2013-12-02,21.47,21.48,21.06,21.06,243700,21.0966079768345,21.1064340634562,20.6937384253439,20.6937384253439,248013.282786757,0.0,1.0
2013-12-03,21.41,21.5,21.25,21.44,275100,21.0376514571041,21.1260862366996,20.8804340711566,21.0671297169693,279969.036087965,0.0,1.0
2013-12-04,21.55,21.62,21.16,21.29,391000,21.1752166698082,21.2439992761603,20.7919992915611,20.9197384176435,397920.367540509,0.0,1.0
2013-12-05,21.11,21.61,21.09,21.52,327900,20.7428688584525,21.2341731895386,20.7232166852091,21.1457384099431,333703.551193179,0.0,1.0
2013-12-06,21.49,21.6,21.14,21.21,331600,21.1162601500779,21.2243471029168,20.7723471183177,20.8411297246697,337469.038047143,0.0,1.0
2013-12-09,21.31,21.55,21.12,21.54,293700,20.9393905908869,21.1752166698082,20.7526949450742,21.1653905831865,298898.240272756,0.0,1.0
2013-12-10,21.31,21.62,21.19,21.29,274200,20.9393905908869,21.2439992761603,20.8214775514263,20.9197384176435,279053.106853217,0.0,1.0
2013-12-11,21.42,21.45,21.32,21.38,193700,21.0474775437259,21.076955803591,20.9492166775087,21.008173197239,197128.325300758,0.0,1.0
2013-12-12,23.91,24.0203,21.35,21.45,3578900,23.4941731125343,23.6025548479719,20.9786949373738,21.076955803591,3642243.48693281,0.0,1.0
2013-12-13,24.93,24.93,23.93,23.99,3572700,24.4964339479499,24.4964339479499,23.5138252857778,23.5727818055081,3635933.75220453,0.0,1.0
2013-12-16,33.17,34.67,31.85,33.66,10907200,32.5931293242478,34.0670423175059,31.2960858901806,33.0746075687121,11100248.1658257,0.0,1.0
2013-12-17,34.97,36.03,33.01,33.02,4393900,34.3618249161575,35.4033900980599,32.4359119383002,32.445738024922,4471668.29395458,0.0,1.0
2013-12-18,35.03,35.22,33.76,34.54,2532600,34.4207814358878,34.6074770817005,33.1728684349293,33.9393031914235,2577424.8665808,0.0,1.0
2013-12-19,37.04,37.13,34.8,34.91,3449800,36.3958248468537,36.4842596264492,34.1947814435882,34.3028683964272,3510858.52670396,0.0,1.0
2013-12-20,38.15,38.17,36.4,36.75,2392500,37.4865204618647,37.5061726351081,35.7669553030636,36.1108683348238,2434845.21570503,0.0,1.0
2013-12-23,38.41,39.1,38.1901,38.2,3199400,37.7419987140294,38.4199986909282,37.5259230692178,37.5356508949733,3256026.65961408,0.0,1.0
2013-12-24,38.26,38.34,37.77,38.25,740700,37.5946074147036,37.6732161076774,37.1131291702393,37.5847813280819,753809.760197583,0.0,1.0
2013-12-26,38.42,38.7799,38.1,38.2,811400,37.7518248006512,38.1054656581669,37.4373900287561,37.5356508949733,825761.090082784,0.0,1.0
2013-12-27,38.35,38.55,38.105,38.55,454900,37.6830421942991,37.8795639267335,37.442303072067,37.8795639267335,462951.343207615,0.0,1.0
2013-12-30,38.53,38.92,38.36,38.43,814400,37.8599117534901,38.2431291317372,37.6928682809208,37.7616508872729,828814.187531944,0.0,1.0
2013-12-31,38.35,38.53,38.11,38.5,968600,37.6830421942991,37.8599117534901,37.4472161153778,37.8304334936249,985743.396418764,0.0,1.0
2014-01-02,37.36,38.48,37.19,38.23,2002700,36.7102596187488,37.8107813203815,36.5432161461795,37.5651291548385,2038146.08714418,0.0,1.0
2014-01-03,36.11,37.76,35.64,37.25,2144000,35.4819987910337,37.1033030836176,35.0201727198128,36.6021726659098,2181946.97699962,0.0,1.0
2014-01-06,35.82,36.52,35.51,36.1,1335500,35.1970422790038,35.8848683425242,34.8924335937304,35.4721727044119,1359137.21445102,0.0,1.0
2014-01-07,35.69,36.22,35.4,36.17,962100,35.0693031529214,35.5900857438726,34.7843466408915,35.540955310764,979128.351945584,0.0,1.0
2014-01-08,35.83,36.19,35.37,35.68,704900,35.2068683656255,35.5606074840074,34.7548683810263,35.0594770662997,717376.130637607,0.0,1.0
2014-01-09,35.63,35.92,35.34,35.68,738600,35.0103466331911,35.295303145221,34.7253901211612,35.0594770662997,751672.59198317,0.0,1.0
2014-01-10,36.05,36.31,35.41,35.77,1386700,35.4230422713033,35.6785205234681,34.7941727275132,35.1479118458952,1411243.41091669,0.0,1.0
2014-01-13,35.7,36.12,35.49,35.57,1031200,35.0791292395431,35.4918248776554,34.872781420487,34.9513901134607,1049451.36319123,0.0,1.0
2014-01-14,35.97,36.15,35.26,36.09,1141600,35.3444335783296,35.5213031375205,34.6467814281874,35.4623466177902,1161805.34932032,0.0,1.0
2014-01-15,35.8,36.08,35.31,35.31,1454500,35.1773901057603,35.4525205311685,34.695911861296,34.695911861296,1480243.4132677,0.0,1.0
2014-01-16,35.3,36.1,35.16,35.78,1608800,34.6860857746743,35.4721727044119,34.5485205619702,35.1577379325169,1637274.39206949,0.0,1.0
2014-01-17,36.0,36.47,35.3701,35.52,1995400,35.3739118381947,35.8357379094156,34.7549666418925,34.9022596803521,2030716.88335123,0.0,1.0
2014-01-21,36.18,36.26,35.77,35.98,1694600,35.5507813973857,35.6293900903595,35.1479118458952,35.3542596649513,1724592.97911546,0.0,1.0
2014-01-22,36.31,36.49,35.905,35.99,1707300,35.6785205234681,35.8553900826591,35.2805640152884,35.364085751573,1737517.75831691,0.0,1.0
2014-01-23,35.75,36.4,35.71,36.36,1267500,35.1282596726517,35.7669553030636,35.0889553261648,35.7276509565767,1289933.67227006,0.0,1.0
2014-01-24,34.71,35.82,34.42,35.82,1815500,34.1063466639928,35.1970422790038,33.8213901519629,35.1970422790038,1847632.8063166,0.0,1.0
2014-01-27,35.4,35.83,34.38,34.61,1286600,34.7843466408915,35.2068683656255,33.782085805476,34.0080857977755,1309371.72602971,0.0,1.0
2014-01-28,37.1,37.16,35.22,35.4,1008700,36.454781366584,36.5137378863143,34.6074770817005,34.7843466408915,1026553.13232254,0.0,1.0
2014-01-29,38.27,38.55,36.04,37.1,2481000,37.6044335013254,37.8795639267335,35.4132161846816,36.454781366584,2524911.59045524,0.0,1.0
2014-01-30,37.82,38.82,37.81,38.51,1554100,37.1622596033479,38.14486826552,37.1524335167262,37.8402595802466,1581606.24857981,0.0,1.0
2014-01-31,37.19,38.02,36.77,37.54,2068800,36.5432161461795,37.3587813357823,36.1305205080672,36.8871291779397,2105416.00094068,0.0,1.0
2014-02-03,36.53,37.16,36.09,37.03,894500,35.8946944291459,36.5137378863143,35.4623466177902,36.385998760232,910331.889424515,0.0,1.0
2014-02-04,38.56,38.61,36.44,36.44,1979400,37.8893900133553,37.9385204464639,35.8062596495504,35.8062596495504,2014433.69695571,0.0,1.0
2014-02-05,37.96,38.585,37.6,38.23,1978200,37.299824816052,37.9139552299096,36.9460856976701,37.5651291548385,2013212.45797605,0.0,1.0
2014-02-06,39.03,39.38,37.57,37.92,2008000,38.3512160845761,38.6951291163364,36.9166074378049,37.2605204695651,2043539.8926377,0.0,1.0
2014-02-07,38.44,39.21,38.23,38.99,1091600,37.7714769738946,38.5280856437671,37.5651291548385,38.3119117380892,1110920.39183432,0.0,1.0
2014-02-10,38.08,38.64,37.86,38.51,604600,37.4177378555127,37.967998706329,37.2015639498348,37.8402595802466,615300.905920694,0.0,1.0
2014-02-11,38.85,39.23,37.945,37.95,1329200,38.1743465253852,38.5477378170105,37.2850856861194,37.2899987294303,1352725.70980778,0.0,1.0
2014-02-12,38.87,39.78,38.542,38.71,1036300,38.1939986986286,39.0881725812052,37.8717030574362,38.0367813126811,1054641.62885481,0.0,1.0
2014-02-13,38.9,38.99,38.11,38.52,691400,38.2234769584938,38.3119117380892,37.4472161153778,37.8500856668684,703637.192116387,0.0,1.0
2014-02-14,38.75,38.86,38.16,38.54,1085400,38.0760856591679,38.1841726120069,37.4963465484864,37.8697378401118,1104610.65710606,0.0,1.0
2014-02-18,39.26,39.57,38.75,38.92,1330400,38.5772160768757,38.8818247621491,38.0760856591679,38.2431291317372,1353946.94878745,0.0,1.0
2014-02-19,38.81,39.68,38.48,39.18,1356200,38.1350421788983,38.989911714988,37.8107813203815,38.4986073839019,1380203.58685022,0.0,1.0
2014-02-20,39.6,39.86,36.59,36.6,2468200,38.9113030220142,39.166781274179,35.9536509488763,35.963477035498,2511885.04133883,0.0,1.0
2014-02-21,41.41,41.545,39.62,40.22,3817800,40.6898247005457,40.8224768699389,38.9309551952577,39.5205203925609,3885371.8138009,0.0,1.0
2014-02-24,41.82,43.16,41.26,41.69,2192600,41.0926942520362,42.4093898593468,40.5424334012199,40.9649551259538,2231407.15567601,0.0,1.0
2014-02-25,41.67,42.39,41.49,42.27,890600,40.9453029527104,41.6527811894743,40.7684333935194,41.5348681500137,906362.862740606,0.0,1.0
2014-02-26,42.76,43.06,41.89,42.7,2429100,42.016346394478,42.3111289931296,41.1614768583883,41.9573898747476,2472093.00458478,0.0,1.0
2014-02-27,42.58,42.96,41.67,42.96,1060900,41.839476835287,42.2128681269124,40.9453029527104,42.2128681269124,1079677.02793792,0.0,1.0
2014-02-28,43.0,43.69,42.66,42.75,1052300,42.2521724733993,42.930172450298,41.9180855282608,42.0065203078562,1070924.81525032,0.0,1.0
2014-03-03,41.82,42.57,41.09,42.57,1911500,41.0926942520362,41.8296507486653,40.3753899286506,41.8296507486653,1945331.92468973,0.0,1.0
2014-03-04,42.66,42.79,41.51,42.42,972400,41.9180855282608,42.0458246543431,40.7880855667629,41.6822594493395,989610.653187699,0.0,1.0
2014-03-05,42.24,42.69,42.01,42.45,612900,41.5053898901485,41.9475637881259,41.2793898978489,41.7117377092046,623747.80886337,0.0,1.0
2014-03-06,42.43,42.665,42.06,42.4,787700,41.6920855359612,41.9229985715716,41.3285203309575,41.662607276096,801641.620234421,0.0,1.0
2014-03-07,42.34,43.33,42.17,42.69,853000,41.6036507563657,42.576433331916,41.4366072837964,41.9475637881259,868097.374711135,0.0,1.0
2014-03-10,42.84,43.11,41.99,42.39,921000,42.0949550874517,42.3602594262382,41.2597377246055,41.6527811894743,937300.916892094,0.0,1.0
2014-03-11,41.63,43.2,41.47,42.94,542000,40.9059986062235,42.4486942058337,40.748781220276,42.1932159536689,551592.939148225,0.0,1.0
2014-03-12,41.27,41.45,40.6,41.45,554900,40.5522594878416,40.7291290470326,39.8939116841863,40.7291290470326,564721.258179612,0.0,1.0
2014-03-13,40.13,41.66,39.925,41.39,651500,39.4320856129654,40.9354768660887,39.2306508372201,40.6701725273022,663030.996042561,0.0,1.0
2014-03-14,40.13,40.68,39.8638,40.01,700700,39.4320856129654,39.9725203771601,39.1705151870952,39.3141725735048,713101.794208784,0.0,1.0
2014-03-17,40.4,40.68,40.29,40.32,615400,39.6973899517519,39.9725203771601,39.5893029989129,39.6187812587781,626292.05673767,0.0,1.0
2014-03-18,40.38,40.67,40.11,40.35,785600,39.6777377785084,39.9626942905383,39.412433439722,39.6482595186433,799504.45202001,0.0,1.0
2014-03-19,40.48,41.08,40.27,40.74,859000,39.7759986447256,40.3655638420289,39.5696508256695,40.0314768968904,874203.569609456,0.0,1.0
2014-03-20,40.57,40.74,39.992,40.34,487400,39.8644334243211,40.0314768968904,39.2964856175857,39.6384334320216,496026.565573514,0.0,1.0
2014-03-21,40.12,41.01,40.0,40.96,943000,39.4222595263437,40.2967812356768,39.304346486883,40.2476508025682,959690.298185932,0.0,1.0
2014-03-24,40.43,40.469,39.39,40.12,701600,39.726868211617,39.7651899494417,38.7049552029581,39.4222595263437,714017.723443532,0.0,1.0
2014-03-25,40.71,41.88,40.45,40.62,853200,40.0019986370252,41.1516507717665,39.7465203848605,39.9135638574297,868300.914541079,0.0,1.0
2014-03-26,39.53,41.26,39.45,40.88,1330500,38.8425204156622,40.5424334012199,38.7639117226884,40.1690421095945,1354048.71870242,0.0,1.0
2014-03-27,40.4,40.48,39.13,39.45,651000,39.6973899517519,39.7759986447256,38.4494769507933,38.7639117226884,662522.1464677,0.0,1.0
2014-03-28,41.66,42.3097,40.4,40.6,914200,40.9354768660887,41.5738777139019,39.6973899517519,39.8939116841863,930380.562673997,0.0,1.0
2014-03-31,42.19,42.3,41.54,41.72,675100,41.4562594570399,41.5643464098788,40.817563826628,40.994433385819,687048.695975952,0.0,1.0
2014-04-01,42.34,42.95,41.6,42.34,973600,41.6036507563657,42.2030420402907,40.8765203463584,41.6036507563657,990831.892167364,0.0,1.0
2014-04-02,42.27,42.53,41.73,42.42,378200,41.5348681500137,41.7903464021784,41.0042594724407,41.6822594493395,384893.818424093,0.0,1.0
2014-04-03,41.81,42.38,41.43,42.3,883800,41.0828681654145,41.6429551028526,40.7094768737891,41.5643464098788,899442.50852251,0.0,1.0
2014-04-04,40.76,42.22,40.72,42.01,680300,40.0511290701338,41.485737716905,40.0118247236469,41.2793898978489,692340.731554497,0.0,1.0
2014-04-07,39.0,40.86,38.2,40.64,1714200,38.321737824711,40.149389936351,37.5356508949733,39.9332160306732,1744539.88244997,0.0,1.0
2014-04-08,39.41,39.77,38.6,38.92,1940500,38.7246073762015,39.0783464945835,37.9286943598421,38.2431291317372,1974845.2000316,0.0,1.0
2014-04-09,40.43,40.55,39.42,39.6,874800,39.726868211617,39.8447812510777,38.7344334628232,38.9113030220142,890283.216175031,0.0,1.0
2014-04-10,40.47,41.69,40.04,40.74,1051100,39.7661725581039,40.9649551259538,39.3436508333699,40.0314768968904,1069703.57627066,0.0,1.0
2014-04-11,39.43,40.59,39.21,40.1,887900,38.744259549445,39.8840855975646,38.5280856437671,39.4026073531003,903615.075036361,0.0,1.0
2014-04-14,38.91,39.78,38.63,39.61,514000,38.2333030451155,39.0881725812052,37.9581726197073,38.9211291086359,523097.362956065,0.0,1.0
2014-04-15,39.07,39.29,37.88,38.95,608600,38.390520431063,38.6066943367409,37.2212161230782,38.2726073916024,619371.702519574,0.0,1.0
2014-04-16,39.42,39.49,38.68,39.29,374600,38.7344334628232,38.8032160691753,38.0073030528159,38.6066943367409,381230.101485102,0.0,1.0
2014-04-17,39.51,39.95,39.37,39.5,386200,38.8228682424187,39.2552160537744,38.6853030297146,38.813042155797,393035.411621853,0.0,1.0
2014-04-21,39.31,39.568,38.88,39.45,342300,38.6263465099843,38.8798595448247,38.2038247852503,38.7639117226884,348358.418949146,0.0,1.0
2014-04-22,40.16,40.32,39.31,39.35,488100,39.4615638728306,39.6187812587781,38.6263465099843,38.6656508564712,496738.954978317,0.0,1.0
2014-04-23,40.77,41.11,39.94,40.3,548100,40.0609551567555,40.395042101894,39.2453899671527,39.5991290855347,557800.903961517,0.0,1.0
2014-04-24,40.64,41.08,40.12,41.03,391200,39.9332160306732,40.3655638420289,39.4222595263437,40.3164334089203,398123.907370452,0.0,1.0
2014-04-25,40.39,41.1,40.3,40.55,607200,39.6875638651302,40.3852160152723,39.5991290855347,39.8447812510777,617946.923709966,0.0,1.0
2014-04-28,39.49,40.36,39.05,40.36,631200,38.8032160691753,39.658085605265,38.3708682578196,39.658085605265,642371.703303245,0.0,1.0
2014-04-29,40.79,40.98,39.7,40.19,628200,40.080607329999,40.2673029758117,39.0095638882314,39.4910421326957,639318.605854086,0.0,1.0
2014-04-30,41.73,41.73,40.47,40.75,498000,41.0042594724407,41.0042594724407,39.7661725581039,40.0413029835121,506814.176560546,0.0,1.0
2014-05-01,42.75,42.77,41.43,41.66,1172200,42.0065203078562,42.0261724810997,40.7094768737891,40.9354768660887,1192946.94330175,0.0,1.0
2014-05-02,43.83,44.07,42.67,42.72,2077200,43.0677376630021,43.3035637419234,41.9279116148825,41.9770420479911,2113964.67379832,0.0,1.0
2014-05-05,43.6,44.28,43.2501,43.76,1252900,42.8417376707025,43.5099115609795,42.4979228998085,42.99895505665,1275075.26468415,0.0,1.0
2014-05-06,45.44,46.46,43.2,43.6,2055500,44.6497376090991,45.6519984445147,42.4486942058337,42.8417376707025,2091880.6022494,0.0,1.0
2014-05-07,48.03,48.34,45.5,45.6,1934900,47.1946940441248,47.4993027293982,44.7086941288295,44.8069549950467,1969146.08479317,0.0,1.0
2014-05-08,47.12,48.08,46.87,47.82,1289300,46.3005201615482,47.2438244772334,46.0548679960052,46.9883462250687,1312119.51373396,0.0,1.0
2014-05-09,46.98,47.34,46.39,46.95,693100,46.1629549488441,46.5166940672261,45.5832158381626,46.133476688979,705367.280670912,0.0,1.0
2014-05-12,47.52,48.0,47.102,47.23,890300,46.6935636264171,47.1652157842597,46.2828332056291,46.4086071143871,906057.552995689,0.0,1.0
2014-05-13,47.01,47.89,46.99,47.64,855200,46.1924332087093,47.0571288314207,46.1727810354659,46.8114766658777,870336.312840519,0.0,1.0
2014-05-14,46.59,47.315,46.51,47.17,517400,45.779737570597,46.4921288506718,45.7011288776233,46.3496505946568,526557.540065113,0.0,1.0
2014-05-15,45.4,46.8,45.16,46.74,1298900,44.6104332626122,45.9860853896532,44.3746071836909,45.9271288699228,1321889.42557127,0.0,1.0
2014-05-16,45.5,45.6,44.94,45.37,794300,44.7086941288295,44.8069549950467,44.1584332780131,44.5809550027471,808358.434622572,0.0,1.0
2014-05-19,45.51,45.755,45.03,45.15,876200,44.7185202154512,44.9592593376833,44.2468680576086,44.3647810970692,891707.994984638,0.0,1.0
2014-05-20,45.99,46.05,45.03,45.54,1053500,45.1901723732938,45.2491288930241,44.2468680576086,44.7479984753163,1072146.05422999,0.0,1.0
2014-05-21,46.3,46.92,45.24,45.77,781100,45.4947810585671,46.1039984291138,44.4532158766647,44.9739984676159,794924.80584627,0.0,1.0
2014-05-22,46.11,46.4,45.4,46.19,658700,45.3080854127544,45.5930419247843,44.6104332626122,45.3866941057282,670358.429920545,0.0,1.0
2014-05-23,46.83,47.08,45.944,46.06,508400,46.0155636495183,46.2612158150613,45.1449723748339,45.2589549796458,517398.247717633,0.0,1.0
2014-05-27,47.03,47.26,46.8,46.95,382100,46.2120853819527,46.4380853742523,45.9860853896532,46.133476688979,388862.845108001,0.0,1.0
2014-05-28,46.83,47.22,46.59,46.99,604200,46.0155636495183,46.3987810277654,45.779737570597,46.1727810354659,614893.826260807,0.0,1.0
2014-05-29,47.11,47.19,46.67,47.05,799200,46.2906940749265,46.3693027679003,45.8583462635708,46.2317375551962,813345.160456201,0.0,1.0
2014-05-30,47.14,47.5,46.76,47.0,611600,46.3201723347917,46.6739114531736,45.9467810431663,46.1826071220876,622424.799968734,0.0,1.0
2014-06-02,47.17,47.53,47.0,47.31,662400,46.3496505946568,46.7033897130388,46.1826071220876,46.4872158073609,674123.916774509,0.0,1.0
2014-06-03,47.12,47.65,46.9,47.13,611000,46.3005201615482,46.8213027524994,46.0843462558704,46.3103462481699,621814.180478903,0.0,1.0
2014-06-04,47.32,47.35,46.76,46.96,537400,46.4970418939826,46.5265201538478,45.9467810431663,46.1433027756007,546911.523059513,0.0,1.0
2014-06-05,48.0,48.81,47.22,47.45,1006600,47.1652157842597,47.961128800619,46.3987810277654,46.624781020065,1024415.96410812,0.0,1.0
2014-06-06,47.9,48.525,47.74,48.02,513400,47.0669549180424,47.6810853319,46.9097375320949,47.1848679575031,522486.743466234,0.0,1.0
2014-06-09,47.86,47.92,47.36,47.83,468800,47.0276505715556,47.0866070912859,46.5363462404695,46.9981723116904,477097.361388722,0.0,1.0
2014-06-10,48.14,48.16,47.52,47.73,446700,47.3027809969637,47.3224331702072,46.6935636264171,46.8999114454732,454606.210179911,0.0,1.0
2014-06-11,47.09,47.89,46.7,47.82,1348900,46.2710419016831,47.0571288314207,45.887824523436,46.9883462250687,1372774.38305727,0.0,1.0
2014-06-12,45.12,47.05,44.93,47.05,1799600,44.3353028372041,46.2317375551962,44.1486071913914,46.2317375551962,1831451.38983606,0.0,1.0
2014-06-13,45.18,45.45,44.96,45.12,380000,44.3942593569344,44.6595636957209,44.1780854512565,44.3353028372041,386725.676893589,0.0,1.0
2014-06-16,44.91,45.36,44.72,45.15,320100,44.1289550181479,44.5711289161254,43.9422593723352,44.3647810970692,325765.497825363,0.0,1.0
2014-06-17,45.34,45.47,44.52,44.64,452800,44.5514767428819,44.6792158689643,43.7457376399008,43.8636506793615,460814.174993203,0.0,1.0
2014-06-18,45.3,45.37,44.72,45.32,561300,44.512172396395,44.5809550027471,43.9422593723352,44.5318245696385,571234.53273782,0.0,1.0
2014-06-19,45.42,45.67,45.08,45.25,367500,44.6300854358557,44.8757376013987,44.2959984907172,44.4630419632864,374004.437522089,0.0,1.0
2014-06-20,45.42,45.66,45.31,45.65,285800,44.6300854358557,44.865911514777,44.5219984830168,44.8560854281553,290858.416989968,0.0,1.0
2014-06-23,45.48,45.6,45.2,45.49,761700,44.689041955586,44.8069549950467,44.4139115301778,44.6988680422077,775181.442341702,0.0,1.0
2014-06-24,44.94,46.74,44.87,46.62,791800,44.1584332780131,45.9271288699228,44.089650671661,45.8092158304622,805814.186748273,0.0,1.0
2014-06-25,45.92,45.99,44.9,45.08,537000,45.1213897669417,45.1901723732938,44.1191289315262,44.2959984907172,546504.443399625,0.0,1.0
2014-06-26,45.98,46.01,45.02,45.81,359000,45.1803462866721,45.2098245465372,44.2370419709869,45.0133028141028,365353.994749469,0.0,1.0
2014-06-27,45.49,45.81,45.25,45.81,359800,44.6988680422077,45.0133028141028,44.4630419632864,45.0133028141028,366168.154069246,0.0,1.0
2014-06-30,45.8,46.05,45.3,45.56,431100,45.0034767274811,45.2491288930241,44.512172396395,44.7676506485598,438730.103444279,0.0,1.0
2014-07-01,46.58,46.66,45.69,45.95,810200,45.7699114839753,45.8485201769491,44.8953897746422,45.1508680268069,824539.85110312,0.0,1.0
2014-07-02,46.0,46.82,45.83,46.63,232300,45.1999984599155,46.0057375628966,45.0329549873462,45.8190419170839,236411.512479949,0.0,1.0
2014-07-03,46.28,46.36,46.04,46.06,171200,45.4751288853237,45.5537375782974,45.2393028064024,45.2589549796458,174230.094432059,0.0,1.0
2014-07-07,44.99,46.49,44.7902,46.27,636800,44.2075637111217,45.6814767043798,44.0112385004197,45.465302798702,648070.818541678,0.0,1.0
2014-07-08,44.18,45.03,43.89,44.8,768000,43.4116506947623,44.2468680576086,43.1266941827324,44.020868065309,781592.946984938,0.0,1.0
2014-07-09,44.95,45.03,43.97,44.25,761400,44.1682593646348,44.2468680576086,43.2053028757062,43.4804333011144,774876.132596786,0.0,1.0
2014-07-10,44.71,45.0,44.02,44.29,501800,43.9324332857135,44.2173897977434,43.2544333088148,43.5197376476012,510681.433329482,0.0,1.0
2014-07-11,44.88,44.98,44.28,44.68,239300,44.0994767582828,44.1977376245,43.5099115609795,43.9029550258484,243535.406527989,0.0,1.0
2014-07-14,44.49,45.55,44.47,44.98,448500,43.7162593800357,44.7578245619381,43.6966072067922,44.1977376245,456438.068649407,0.0,1.0
2014-07-15,44.67,45.0,44.25,44.59,332500,43.8931289392266,44.2173897977434,43.4804333011144,43.8145202462529,338384.967281891,0.0,1.0
2014-07-16,44.74,45.06,44.26,44.99,417000,43.9619115455787,44.2763463174737,43.4902593877361,44.2075637111217,424380.545433228,0.0,1.0
2014-07-17,44.02,44.65,43.88,44.64,572100,43.2544333088148,43.8734767659832,43.1168680961107,43.8636506793615,582225.683554795,0.0,1.0
2014-07-18,45.85,46.07,43.73,44.07,1054800,45.0526071605897,45.2687810662675,42.9694767967849,43.3035637419234,1073469.06312463,0.0,1.0
2014-07-21,45.11,45.75,44.73,45.74,420900,44.3254767505823,44.9543462943725,43.952085458957,44.9445202077508,428349.572117136,0.0,1.0
2014-07-22,45.62,45.9,45.3,45.3,342300,44.8266071682901,45.1017375936983,44.512172396395,44.512172396395,348358.418949146,0.0,1.0
2014-07-23,45.9,45.93,45.38,45.71,877300,45.1017375936983,45.1312158535635,44.5907810893688,44.9150419478856,892827.46404933,0.0,1.0
2014-07-24,45.42,46.0,45.05,45.9,1125700,44.6300854358557,45.1999984599155,44.266520230852,45.1017375936983,1145623.93283977,0.0,1.0
2014-07-25,44.7,45.51,44.68,45.31,537600,43.9226071990918,44.7185202154512,43.9029550258484,44.5219984830168,547115.062889456,0.0,1.0
2014-07-28,44.22,44.71,43.92,44.71,913600,43.4509550412492,43.9324332857135,43.1561724425976,43.9324332857135,929769.943184166,0.0,1.0
2014-07-29,44.01,44.29,43.831,44.22,1151500,43.2446072221931,43.5197376476012,43.0687202716643,43.4509550412492,1171880.57090255,0.0,1.0
2014-07-30,43.96,44.21,43.65,44.15,398500,43.1954767890845,43.4411289546275,42.8908681038111,43.3821724348972,405553.111163408,0.0,1.0
2014-07-31,43.63,43.93,42.61,43.48,1065900,42.8712159305677,43.1659985292193,41.8689550951522,42.7238246312419,1084765.52368652,0.0,1.0
2014-08-01,43.43,43.98,42.59,43.37,559800,42.6746941981333,43.2151289623279,41.8493029219087,42.6157376784029,569707.984013239,0.0,1.0
2014-08-04,44.11,44.26,43.05,43.53,534900,43.3428680884103,43.4902593877361,42.3013029065079,42.7729550643505,544367.275185212,0.0,1.0
2014-08-05,43.99,44.79,43.56,43.87,493000,43.2249550489496,44.0110419786873,42.8024333242156,43.107042009489,501725.680811946,0.0,1.0
2014-08-06,43.3,43.793,43.24,43.73,541000,42.5469550720509,43.0313811425017,42.4879985523206,42.9694767967849,550575.239998504,0.0,1.0
2014-08-07,43.09,43.86,43.0,43.5,417500,42.3406072529948,43.0972159228673,42.2521724733993,42.7434768044853,424889.395008088,0.0,1.0
2014-08-08,44.77,44.85,43.16,43.16,805100,43.9913898054438,44.0699984984176,42.4093898593468,42.4093898593468,819349.58543955,0.0,1.0
2014-08-11,44.48,45.23,44.29,44.9,867900,43.7064332934139,44.443389790043,43.5197376476012,44.1191289315262,883261.092041964,0.0,1.0
2014-08-12,45.9,46.07,44.68,45.63,2226900,45.1017375936983,45.2687810662675,43.9029550258484,44.8364332549118,2266314.2365114,0.0,1.0
2014-08-13,47.64,47.95,46.11,46.6,3630400,46.8114766658777,47.116085351151,45.3080854127544,45.7895636572187,3694654.99314338,0.0,1.0
2014-08-14,47.69,47.9606,47.39,47.77,1716200,46.8606070989863,47.1265010029701,46.5658245003347,46.9392157919601,1746575.28074941,0.0,1.0
2014-08-15,47.05,48.15,46.74,48.15,1418500,46.2317375551962,47.3126070835855,45.9271288699228,47.3126070835855,1443606.24387778,0.0,1.0
2014-08-18,48.94,49.07,47.27,47.35,1548700,48.0888679267014,48.2166070527838,46.447911460874,46.5265201538478,1576110.67317132,0.0,1.0
2014-08-19,49.26,50.0167,49.124,49.2,1088400,48.4033026985965,49.1468426732621,48.2696679205411,48.3443461788661,1107663.75455522,0.0,1.0
2014-08-20,49.21,49.45,48.89,49.25,935400,48.3541722654879,48.5899983444092,48.0397374935928,48.3934766119747,951955.78464806,0.0,1.0
2014-08-21,48.94,49.31,48.92,49.21,1270100,48.0888679267014,48.4524331317051,48.069215753458,48.3541722654879,1292579.69005934,0.0,1.0
2014-08-22,48.61,48.9,48.5,48.8,644900,47.7646070681846,48.0495635802145,47.6565201153457,47.9513027139973,656314.181654409,0.0,1.0
2014-08-25,48.57,49.0,48.49,48.87,473000,47.7253027216977,48.1478244464317,47.646694028724,48.0200853203494,481371.697817547,0.0,1.0
2014-08-26,48.4,48.72,48.32,48.72,773800,47.5582592491285,47.8726940210235,47.4796505561547,47.8726940210235,787495.602053313,0.0,1.0
2014-08-27,48.37,48.8,48.27,48.36,517700,47.5287809892633,47.9513027139973,47.4305201230461,47.5189549026416,526862.849810029,0.0,1.0
2014-08-28,47.74,48.479,47.73,48.28,485800,46.9097375320949,47.6358853334401,46.8999114454732,47.4403462096678,494398.246933962,0.0,1.0
2014-08-29,47.45,48.15,47.23,48.06,990500,46.624781020065,47.3126070835855,46.4086071143871,47.22417230399,1008031.00779763,0.0,1.0
2014-09-02,49.17,49.68,48.02,48.14,1521900,48.314867919001,48.8159983367087,47.1848679575031,47.3027809969637,1548836.33595882,0.0,1.0
2014-09-03,46.96,47.65,46.5,46.75,6262900,46.1433027756007,46.8213027524994,45.6913027910015,45.9369549565446,6373748.00478121,0.0,1.0
2014-09-04,46.32,47.39,46.215,47.05,1620400,45.5144332318106,46.5658245003347,45.4112593222825,46.2317375551962,1649079.70220624,0.0,1.0
2014-09-05,47.34,47.63,46.44,46.46,2628700,46.5166940672261,46.801650579256,45.6323462712712,45.6519984445147,2675225.75486889,0.0,1.0
2014-09-08,46.6,47.48,46.49,47.34,1394700,45.7895636572187,46.6542592799302,45.6814767043798,46.5166940672261,1419385.00411444,0.0,1.0
2014-09-09,45.94,46.58,45.87,46.52,1137900,45.1410419401852,45.7699114839753,45.0722593338331,45.710954964245,1158039.86246635,0.0,1.0
2014-09-10,45.93,46.13,45.144,45.8,2470100,45.1312158535635,45.3277375859979,44.3588854450962,45.0034767274811,2513818.6697233,0.0,1.0
2014-09-11,45.85,46.345,45.57,45.8,875600,45.0526071605897,45.5389984483649,44.7774767351815,45.0034767274811,891097.375494806,0.0,1.0
2014-09-12,46.01,46.14,45.13,45.75,2429900,45.2098245465372,45.3375636726196,44.3451289238258,44.9543462943725,2472907.16390456,0.0,1.0
2014-09-15,45.19,46.13,45.05,46.04,1144600,44.4040854435561,45.3277375859979,44.266520230852,45.2393028064024,1164858.44676948,0.0,1.0
2014-09-16,44.59,45.22,44.44,45.01,1864800,43.8145202462529,44.4335637034213,43.6671289469271,44.2272158843651,1897805.3743978,0.0,1.0
2014-09-17,44.32,44.98,44.11,44.75,2091300,43.5492159074664,44.1977376245,43.3428680884103,43.9717376322004,2128314.23180938,0.0,1.0
2014-09-18,44.52,44.75,44.21,44.42,1210900,43.7457376399008,43.9717376322004,43.4411289546275,43.6474767736836,1232331.90039591,0.0,1.0
2014-09-19,44.26,44.58,43.98,44.52,2261800,43.4902593877361,43.8046941596311,43.2151289623279,43.7457376399008,2301831.93683663,0.0,1.0
2014-09-22,43.51,44.09,42.91,44.09,2659142,42.753302891107,43.3232159151668,42.1637376938038,43.3232159151668,2706206.55238466,0.0,1.0
2014-09-23,43.52,43.87,42.965,43.48,1952921,42.7631289777288,43.107042009489,42.2177811702232,42.7238246312419,1987486.04117027,0.0,1.0
2014-09-24,43.21,43.46,42.76,43.43,1053441,42.4585202924554,42.7041724579984,42.016346394478,42.6746941981333,1072086.00998016,0.0,1.0
2014-09-25,42.07,43.29,41.69,43.14,1545584,41.3383464175792,42.5371289854292,40.9649551259538,42.3897376861034,1572939.52262079,0.0,1.0
2014-09-26,42.46,42.76,41.76,42.12,1113983,41.7215637958263,42.016346394478,41.0337377323059,41.3874768506878,1133699.5519025,0.0,1.0
2014-09-29,41.48,42.09,41.43,41.94,1769723,40.7586073068977,41.3579985908227,40.7094768737891,41.2106072914969,1801045.59233988,0.0,1.0
2014-09-30,40.9,41.59,40.68,41.49,2632121,40.1886942828379,40.8666942597366,39.9725203771601,40.7684333935194,2678707.30366008,0.0,1.0
2014-10-01,40.25,40.8,39.8,40.8,1957016,39.5499986524261,40.0904334166207,39.1078247544486,40.0904334166207,1991653.51918838,0.0,1.0
2014-10-02,40.29,40.59,40.02,40.1,1774011,39.5893029989129,39.8840855975646,39.3239986601265,39.4026073531003,1805409.48629388,0.0,1.0
2014-10-03,41.43,41.74,40.42,40.47,1220795,40.7094768737891,41.0140855590625,39.7170421249953,39.7661725581039,1242402.03348239,0.0,1.0
2014-10-06,41.42,42.37,41.33,41.63,1043988,40.6996507871674,41.6331290162309,40.6112160075719,40.9059986062235,1062465.69991785,0.0,1.0
2014-10-07,40.5,41.23,40.48,41.22,963093,39.7956508179691,40.5129551413547,39.7759986447256,40.503129054733,980138.927201256,0.0,1.0
2014-10-08,40.63,40.77,39.55,40.66,1813072,39.9233899440515,40.0609551567555,38.8621725889056,39.9528682039166,1845161.83278108,0.0,1.0
2014-10-09,39.25,40.6,39.11,40.54,1525931,38.567389990254,39.8939116841863,38.4298247775499,39.834955164456,1552938.68123134,0.0,1.0
2014-10-10,38.0,39.11,37.25,39.11,1915887,37.3391291625389,38.4298247775499,36.6021726659098,38.4298247775499,1949796.57085955,0.0,1.0
2014-10-13,36.82,38.24,36.71,38.02,1650816,36.1796509411758,37.5749552414602,36.0715639883369,37.3587813357823,1680034.03954413,0.0,1.0
2014-10-14,36.74,37.23,36.34,37.03,2638179,36.1010422482021,36.5825204926664,35.7079987833332,36.385998760232,2684872.52510908,0.0,1.0
2014-10-15,36.68,36.8,35.39,36.19,2883086,36.0420857284717,36.1599987679324,34.7745205542698,35.5606074840074,2934114.17076956,0.0,1.0
2014-10-16,37.38,37.89,36.13,36.3,2195182,36.7299117919922,37.2310422097,35.5016509642771,35.6686944368464,2234034.85488059,0.0,1.0
2014-10-17,38.21,38.76,37.51,38.0,1812339,37.545476981595,38.0859117457897,36.8576509180746,37.3391291625389,1844415.85930434,0.0,1.0
2014-10-20,38.59,38.68,37.99,38.18,610685,37.9188682732204,38.0073030528159,37.3293030759172,37.5159987217299,621493.605246741,0.0,1.0
2014-10-21,40.38,40.48,39.24,39.3,887492,39.6777377785084,39.7759986447256,38.5575639036323,38.6165204233626,903199.853783277,0.0,1.0
2014-10-22,40.19,41.26,40.117,40.49,1188749,39.4910421326957,40.5424334012199,39.4193117003572,39.7858247313474,1209788.84653047,0.0,1.0
2014-10-23,40.43,41.05,40.29,40.89,832053,39.726868211617,40.3360855821637,39.5893029989129,40.1788681962162,846779.630621952,0.0,1.0
2014-10-24,40.74,40.82,40.16,40.44,613457,40.0314768968904,40.1100855898641,39.4615638728306,39.7366942982388,624314.667289764,0.0,1.0
2014-10-27,40.82,40.9,40.06,40.56,508853,40.1100855898641,40.1886942828379,39.3633030066134,39.8546073376994,517859.265432457,0.0,1.0
2014-10-28,42.64,42.71,40.97,41.07,822388,41.8984333550173,41.9672159613694,40.25747688919,40.3557377554072,836943.568339908,0.0,1.0
2014-10-29,42.01,42.59,41.64,42.59,731885,41.2793898978489,41.8493029219087,40.9158246928452,41.8493029219087,744838.742192801,0.0,1.0
2014-10-30,42.09,42.54,41.38,41.89,636908,41.3579985908227,41.8001724888001,40.6603464406805,41.1614768583883,648180.730049847,0.0,1.0
2014-10-31,43.34,43.76,42.5,42.59,1221773,42.5862594185378,42.99895505665,41.7608681423132,41.8493029219087,1243397.34325082,0.0,1.0
2014-11-03,43.29,43.62,42.93,43.33,1465346,42.5371289854292,42.861389843946,42.1833898670472,42.576433331916,1491281.37824556,0.0,1.0
2014-11-04,44.63,45.41,43.071,45.07,1993085,43.8538245927398,44.620259349234,42.3219376884135,44.2861724040955,2028360.90981963,0.0,1.0
2014-11-05,44.67,45.78,44.5,44.9,1821231,43.8931289392266,44.9838245542376,43.7260854666574,44.1191289315262,1853465.24014365,0.0,1.0
2014-11-06,44.58,45.05,43.93,44.74,579493,43.8046941596311,44.266520230852,43.1659985292193,43.9619115455787,589749.533368676,0.0,1.0
2014-11-07,44.17,44.77,43.7,44.67,820458,43.4018246081406,43.9913898054438,42.9399985369197,43.8931289392266,834979.408980948,0.0,1.0
2014-11-10,44.17,44.3,43.61,44.27,548171,43.4018246081406,43.529563734223,42.8515637573242,43.5000854743578,557873.160601146,0.0,1.0
2014-11-11,44.16,44.48,44.1,44.28,487376,43.3919985215189,43.7064332934139,43.3330420017886,43.5099115609795,496002.14079392,0.0,1.0
2014-11-12,43.61,44.26,43.56,44.05,352503,42.8515637573242,43.4902593877361,42.8024333242156,43.2839115686799,358742.003373739,0.0,1.0
2014-11-13,43.38,43.8,42.88,43.62,642296,42.6255637650247,43.0382594031369,42.1342594339386,42.861389843946,653664.093068538,0.0,1.0
2014-11-14,43.55,43.89,43.07,43.27,641521,42.7926072375939,43.1266941827324,42.3209550797513,42.5174768121857,652875.376227506,0.0,1.0
2014-11-17,43.09,43.68,42.93,43.48,403042,42.3406072529948,42.9203463636763,42.1833898670472,42.7238246312419,410175.500701436,0.0,1.0
2014-11-18,43.22,43.42,42.96,43.05,460754,42.4683463790771,42.6648681115115,42.2128681269124,42.3013029065079,468908.954030076,0.0,1.0
2014-11-19,43.38,43.4,42.96,43.22,454136,42.6255637650247,42.6452159382681,42.2128681269124,42.4683463790771,462173.821057228,0.0,1.0
2014-11-20,43.53,43.71,42.77,43.12,556564,42.7729550643505,42.9498246235414,42.0261724810997,42.3700855128599,566414.709564746,0.0,1.0
2014-11-21,43.83,44.61,43.51,44.02,1389898,43.0677376630021,43.8341724194963,42.753302891107,43.2544333088148,1414498.01279749,0.0,1.0
2014-11-24,44.24,44.72,44.01,44.01,557518,43.4706072144926,43.9422593723352,43.2446072221931,43.2446072221931,567385.594553579,0.0,1.0
2014-11-25,45.22,45.45,44.37,44.37,1216702,44.4335637034213,44.6595636957209,43.598346340575,43.598346340575,1238236.59086259,0.0,1.0
2014-11-26,44.48,45.36,44.42,45.2,614756,43.7064332934139,44.5711289161254,43.6474767736836,44.4139115301778,625636.658485251,0.0,1.0
2014-11-28,44.31,44.51,44.0,44.43,349048,43.5393898208447,43.7359115532791,43.2347811355713,43.6573028603053,355225.852811456,0.0,1.0
2014-12-01,43.4,44.64,42.84,44.36,1438808,42.6452159382681,43.8636506793615,42.0949550874517,43.5885202539533,1464273.67821029,0.0,1.0
2014-12-02,42.6,43.03,41.6,41.64,4799006,41.8591290085304,42.2816507332644,40.8765203463584,40.9158246928452,4883944.32570104,0.0,1.0
2014-12-03,43.01,43.7628,42.72,42.76,2303710,42.261998560021,43.0017063609041,41.9770420479911,42.016346394478,2344483.70820139,0.0,1.0
2014-12-04,42.8,43.27,42.4,43.0,975834,42.0556507409649,42.5174768121857,41.662607276096,42.2521724733993,993105.432067837,0.0,1.0
2014-12-05,42.89,43.2,42.54,42.82,1838548,42.1440855205603,42.4486942058337,41.8001724888001,42.0753029142083,1871088.73631935,0.0,1.0
2014-12-08,42.28,43.4,42.03,42.9,1972974,41.5446942366354,42.6452159382681,41.2990420710924,42.1539116071821,2007893.96221961,0.0,1.0
2014-12-09,42.62,42.68,41.285,41.82,1005522,41.8787811817739,41.9377377015042,40.5669986177742,41.0926942520362,1023318.88442472,0.0,1.0
2014-12-10,41.48,42.67,41.33,42.5,1515600,40.7586073068977,41.9279116148825,40.6112160075719,41.7608681423132,1542424.83131559,0.0,1.0
2014-12-11,41.15,42.02,41.04,41.55,1278523,40.4343464483809,41.2892159844706,40.326259495542,40.8273899132498,1301151.76999743,0.0,1.0
2014-12-12,38.78,40.98,38.76,40.81,3711848,38.1055639190331,40.2673029758117,38.0859117457897,40.1002595032424,3777544.55348978,0.0,1.0
2014-12-15,37.96,39.32,37.72,39.07,2613832,37.299824816052,38.636172596606,37.0639987371307,38.390520431063,2660094.60391085,0.0,1.0
2014-12-16,37.08,38.14,36.56,38.01,3197879,36.4351291933406,37.476694375243,35.9241726890111,37.3489552491606,3254478.73920735,0.0,1.0
2014-12-17,37.98,38.19,36.59,36.96,1623200,37.3194769892954,37.5258248083516,35.9536509488763,36.3172161538799,1651929.25982546,0.0,1.0
2014-12-18,39.14,39.38,38.56,38.71,1614143,38.4593030374151,38.6951291163364,37.8893900133553,38.0367813126811,1642711.95862644,0.0,1.0
2014-12-19,39.17,39.49,38.85,39.24,1100345,38.4887812972802,38.8032160691753,38.1743465253852,38.5575639036323,1119820.17089862,0.0,1.0
2014-12-22,39.12,39.45,39.07,39.14,584325,38.4396508641716,38.7639117226884,38.390520431063,38.4593030374151,594667.055660122,0.0,1.0
2014-12-23,39.14,39.7,39.14,39.26,757883,38.4593030374151,39.0095638882314,38.4593030374151,38.5772160768757,771296.88468722,0.0,1.0
2014-12-24,39.4,39.5828,39.15,39.16,323716,38.7147812895798,38.8944021530248,38.4691291240368,38.4789552106585,329445.49795075,0.0,1.0
2014-12-26,39.65,40.14,39.42,39.45,372145,38.9604334551228,39.4419116995871,38.7344334628232,38.7639117226884,378731.650072539,0.0,1.0
2014-12-29,39.83,39.95,39.41,39.65,574887,39.1373030143138,39.2552160537744,38.7246073762015,38.9604334551228,585062.011085065,0.0,1.0
2014-12-30,39.05,39.67,38.9703,39.67,507232,38.3708682578196,38.9800856283663,38.2925543474445,38.9800856283663,516209.57511076,0.0,1.0
2014-12-31,38.82,39.31,38.8,39.13,579436,38.14486826552,38.6263465099843,38.1252160922765,38.4494769507933,589691.524517141,0.0,1.0
2015-01-02,38.52,39.14,38.05,38.97,768421,37.8500856668684,38.4593030374151,37.3882595956475,38.2922595648458,782021.398326969,0.0,1.0
2015-01-05,38.27,38.7,37.63,38.3,1187997,37.6044335013254,38.0269552260593,36.9755639575352,37.6339117611905,1209023.53676987,0.0,1.0
2015-01-06,38.24,38.73,37.42,38.35,2183163,37.5749552414602,38.0564334859245,36.7692161384791,37.6830421942991,2221803.1288001,0.0,1.0
2015-01-07,38.6,38.7887,38.35,38.57,1105955,37.9286943598421,38.114112614394,37.6830421942991,37.899216099977,1125529.46312855,0.0,1.0
2015-01-08,39.55,39.96,39.0,39.03,1120649,38.8621725889056,39.2650421403962,38.321737824711,38.3512160845761,1140483.53443454,0.0,1.0
2015-01-09,39.15,39.738,38.79,39.6,865888,38.4691291240368,39.046903017394,38.1153900056548,38.9113030220142,881213.481352726,0.0,1.0
2015-01-12,38.99,39.26,38.82,39.25,1994140,38.3119117380892,38.5772160768757,38.14486826552,38.567389990254,2029434.58242259,0.0,1.0
2015-01-13,38.59,39.55,38.4,39.22,1514069,37.9188682732204,38.8621725889056,37.7321726274077,38.5379117303888,1540866.73391737,0.0,1.0
2015-01-14,38.12,38.5,37.62,38.01,1265266,37.4570422019995,37.8304334936249,36.9657378709135,37.3489552491606,1287660.13236959,0.0,1.0
2015-01-15,37.84,38.638,37.8,38.23,796403,37.1819117765914,37.9660334890047,37.1426074301045,37.5651291548385,810498.655934433,0.0,1.0
2015-01-16,38.06,38.18,37.67,37.93,701980,37.3980856822692,37.5159987217299,37.0148683040221,37.2703465561868,714404.449120426,0.0,1.0
2015-01-20,39.24,39.45,38.25,38.25,1219184,38.5575639036323,38.7639117226884,37.5847813280819,37.5847813280819,1240762.52015219,0.0,1.0
2015-01-21,39.81,40.2,39.03,39.12,1193653,39.1176508410704,39.5008682193175,38.3512160845761,38.4396508641716,1214779.64316069,0.0,1.0
2015-01-22,40.4,40.64,39.83,40.17,1444940,39.6973899517519,39.9332160306732,39.1373030143138,39.4713899594523,1470514.20939637,0.0,1.0
2015-01-23,40.41,40.64,40.2711,40.44,1005558,39.7072160383736,39.9332160306732,39.5707316951979,39.7366942982388,1023355.52159411,0.0,1.0
2015-01-26,40.69,40.88,40.15,40.41,522892,39.9823464637818,40.1690421095945,39.4517377862089,39.7072160383736,532146.743795375,0.0,1.0
2015-01-27,40.36,40.73,39.92,40.08,764145,39.658085605265,40.0216508102687,39.2257377939093,39.3829551798568,777669.716762767,0.0,1.0
2015-01-28,39.84,40.66,39.66,40.53,1044391,39.1471291009355,39.9528682039166,38.9702595417445,39.8251290778342,1062875.83267519,0.0,1.0
2015-01-29,40.44,40.68,39.56,39.86,912261,39.7366942982388,39.9725203771601,38.8719986755273,39.166781274179,928407.244022689,0.0,1.0
2015-01-30,39.53,40.15,39.5,39.96,935485,38.8425204156622,39.4517377862089,38.813042155797,39.2650421403962,952042.289075786,0.0,1.0
2015-02-02,40.77,40.77,39.625,39.85,912255,40.0609551567555,40.0609551567555,38.9358682385685,39.1569551875572,928401.137827793,0.0,1.0
2015-02-03,41.69,41.75,40.81,40.95,1046134,40.9649551259538,41.0239116456842,40.1002595032424,40.2378247159465,1064649.68229315,0.0,1.0
2015-02-04,41.69,42.03,41.28,41.5,948624,40.9649551259538,41.2990420710924,40.5620855744633,40.7782594801412,965413.838203959,0.0,1.0
2015-02-05,42.0,42.21,41.535,41.87,1025887,41.2695638112272,41.4759116302833,40.8126507833172,41.1418246851448,1044044.32760877,0.0,1.0
2015-02-06,42.02,42.63,41.9,42.12,682709,41.2892159844706,41.8886072683956,41.17130294501,41.3874768506878,694792.368806172,0.0,1.0
2015-02-09,42.04,42.255,41.78,41.94,1102034,41.3088681577141,41.5201290200811,41.0533899055493,41.2106072914969,1121539.0647625,0.0,1.0
2015-02-10,42.04,42.34,41.82,42.3,817600,41.3088681577141,41.6036507563657,41.0926942520362,41.5643464098788,832070.824811048,0.0,1.0
2015-02-11,42.37,42.57,41.67,41.92,1235728,41.6331290162309,41.8296507486653,40.9453029527104,41.1909551182534,1257599.33488516,0.0,1.0
2015-02-12,42.43,42.8,42.03,42.55,909996,41.6920855359612,42.0556507409649,41.2990420710924,41.8099985754218,926102.155448575,0.0,1.0
2015-02-13,43.02,43.02,42.38,42.58,900614,42.2718246466427,42.2718246466427,41.6429551028526,41.839476835287,916554.102025902,0.0,1.0
2015-02-17,43.27,43.33,42.57,42.96,575907,42.5174768121857,42.576433331916,41.8296507486653,42.2128681269124,586100.06421778,0.0,1.0
2015-02-18,43.74,43.81,43.14,43.27,637698,42.9793028834066,43.0480854897587,42.3897376861034,42.5174768121857,648984.712378126,0.0,1.0
2015-02-19,43.72,44.19,43.51,43.74,882946,42.9596507101632,43.421476781384,42.753302891107,42.9793028834066,898573.393448649,0.0,1.0
2015-02-20,44.34,44.38,43.4725,43.74,1290908,43.5688680807099,43.6081724271967,42.7164550662756,42.9793028834066,1313755.97396671,0.0,1.0
2015-02-23,45.94,47.09,45.5,46.16,2717555,45.1410419401852,46.2710419016831,44.7086941288295,45.357215845863,2765653.41281725,0.0,1.0
2015-02-24,45.16,46.07,45.06,46.0,1582527,44.3746071836909,45.2687810662675,44.2763463174737,45.1999984599155,1610536.3823089,0.0,1.0
2015-02-25,44.2,45.1,44.12,44.96,774578,43.4313028680058,44.3156506639606,43.352694175032,44.1780854512565,788287.371991795,0.0,1.0
2015-02-26,44.95,45.16,43.87,44.2,1504857,44.1682593646348,44.3746071836909,43.107042009489,43.4313028680058,1531491.68935015,0.0,1.0
2015-02-27,44.5,45.25,44.27,45.0,859251,43.7260854666574,44.4630419632864,43.5000854743578,44.2173897977434,874459.012096034,0.0,1.0
2015-03-02,43.85,44.55,43.2,44.4,1930108,43.0873898362455,43.775215899766,42.4486942058337,43.6278246004402,1964269.27046772,0.0,1.0
2015-03-03,44.44,44.47,43.68,43.68,662402,43.6671289469271,43.6966072067922,42.9203463636763,42.9203463636763,674125.952172808,0.0,1.0
2015-03-04,44.78,44.8,44.09,44.32,724669,44.0012158920656,44.020868065309,43.3232159151668,43.5492159074664,737495.025128421,0.0,1.0
2015-03-05,44.99,45.27,44.93,44.93,984727,44.2075637111217,44.4826941365299,44.1486071913914,44.1486071913914,1002155.8306063,0.0,1.0
2015-03-06,43.96,45.03,43.82,44.82,728949,43.1954767890845,44.2468680576086,43.0579115763804,44.0405202385524,741850.777489222,0.0,1.0
2015-03-09,43.79,44.2,43.4,44.14,1088251,43.0284333165152,43.4313028680058,42.6452159382681,43.3723463482754,1107512.11738191,0.0,1.0
2015-03-10,43.06,43.52,42.9,43.34,1091776,42.3111289931296,42.7631289777288,42.1539116071821,42.5862594185378,1111099.50688467,0.0,1.0
2015-03-11,43.18,43.54,43.03,43.08,686339,42.4290420325902,42.7827811509722,42.2816507332644,42.330781166373,698486.616719656,0.0,1.0
2015-03-12,43.46,43.9,43.07,43.15,502612,42.7041724579984,43.1365202693541,42.3209550797513,42.3995637727251,511507.805039054,0.0,1.0
2015-03-13,43.61,43.81,43.0,43.4,554793,42.8515637573242,43.0480854897587,42.2521724733993,42.6452159382681,564612.364370592,0.0,1.0
2015-03-16,43.78,44.76,43.6,43.76,555504,43.0186072298935,43.9815637188221,42.8417376707025,42.99895505665,565335.948466043,0.0,1.0
2015-03-17,43.45,43.91,43.26,43.53,624944,42.6943463713767,43.1463463559759,42.507650725564,42.7729550643505,636004.977422598,0.0,1.0
2015-03-18,44.49,44.58,43.27,43.41,484343,43.7162593800357,43.8046941596311,42.5174768121857,42.6550420248898,492915.459272819,0.0,1.0
2015-03-19,43.97,44.46,43.7,44.32,323750,43.2053028757062,43.6867811201705,42.9399985369197,43.5492159074664,329480.09972184,0.0,1.0
2015-03-20,44.61,44.71,44.01,44.18,704250,43.8341724194963,43.9324332857135,43.2446072221931,43.4116506947623,716714.62619029,0.0,1.0
2015-03-23,44.41,44.94,44.39,44.68,476289,43.6376506870619,44.1584332780131,43.6179985138185,43.9029550258484,484718.910320975,0.0,1.0
2015-03-24,44.24,44.75,43.95,44.41,348188,43.4706072144926,43.9717376322004,43.1856507024627,43.6376506870619,354350.631542698,0.0,1.0
2015-03-25,43.86,44.43,43.85,44.33,621526,43.0972159228673,43.6573028603053,43.0873898362455,43.5590419940881,632526.481728854,0.0,1.0
2015-03-26,43.82,44.2,43.47,43.66,762879,43.0579115763804,43.4313028680058,42.7139985446201,42.9006941904328,776381.309639221,0.0,1.0
2015-03-27,43.97,44.01,43.46,43.85,344526,43.2053028757062,43.2446072221931,42.7041724579984,43.0873898362455,350623.817256423,0.0,1.0
2015-03-30,44.59,44.79,43.99,44.0,505971,43.8145202462529,44.0110419786873,43.2249550489496,43.2347811355713,514926.256482963,0.0,1.0
2015-03-31,43.65,44.43,43.55,44.43,3521964,42.8908681038111,43.6573028603053,42.7926072375939,43.6573028603053,3584299.76814435,0.0,1.0
2015-04-01,44.49,44.86,43.55,43.62,1415687,43.7162593800357,44.0798245850393,42.7926072375939,42.861389843946,1440743.45616962,0.0,1.0
2015-04-02,44.76,45.73,44.68,44.72,1170639,43.9815637188221,44.934694121129,43.9029550258484,43.9422593723352,1191358.31492904,0.0,1.0
2015-04-06,44.53,45.07,44.44,44.55,950944,43.7555637265225,44.2861724040955,43.6671289469271,43.775215899766,967774.900231309,0.0,1.0
2015-04-07,45.05,45.87,44.9,45.25,1886408,44.266520230852,45.0722593338331,44.1191289315262,44.4630419632864,1919795.81762495,0.0,1.0
2015-04-08,45.43,45.75,45.01,45.14,1333968,44.6399115224774,44.9543462943725,44.2272158843651,44.3549550104475,1357578.09935365,0.0,1.0
2015-04-09,45.86,45.98,45.28,45.34,1048215,45.0624332472114,45.1803462866721,44.4925202231516,44.5514767428819,1066767.51422372,0.0,1.0
2015-04-10,46.75,46.83,45.72,45.89,1200196,45.9369549565446,46.0155636495183,44.9248680345073,45.0919115070766,1221438.44869731,0.0,1.0
2015-04-13,46.47,47.22,46.43,46.79,528743,45.6618245311364,46.3987810277654,45.6225201846495,45.9762593030314,538101.301520386,0.0,1.0
2015-04-14,46.4,46.5999,46.09,46.48,457119,45.5930419247843,45.7894653963525,45.288433239511,45.6716506177581,465209.617620844,0.0,1.0
2015-04-15,46.16,46.63,46.12,46.63,451417,45.357215845863,45.8190419170839,45.3179114993761,45.8190419170839,459406.69706914,0.0,1.0
2015-04-16,46.08,46.18,45.61,46.12,644513,45.2786071528893,45.3768680191065,44.8167810816684,45.3179114993761,655920.332083467,0.0,1.0
2015-04-17,45.96,46.23,45.7271,46.04,436200,45.1606941134286,45.4259984522151,44.9318445560087,45.2393028064024,443920.369107852,0.0,1.0
2015-04-20,46.54,46.83,46.05,46.21,800444,45.7306071374884,46.0155636495183,45.2491288930241,45.4063462789716,814611.178198453,0.0,1.0
2015-04-21,46.25,46.92,46.16,46.71,747311,45.4456506254585,46.1039984291138,45.357215845863,45.8976506100577,760537.769276382,0.0,1.0
2015-04-22,46.44,46.64,45.88,46.25,641668,45.6323462712712,45.8288680037056,45.0820854204549,45.4456506254585,653024.978002514,0.0,1.0
2015-04-23,46.61,46.84,46.25,46.26,478104,45.7993897438405,46.02538973614,45.4456506254585,45.4554767120802,486566.034277717,0.0,1.0
2015-04-24,46.86,46.86,46.19,46.45,471284,46.0450419093835,46.0450419093835,45.3866941057282,45.6421723578929,479625.326076627,0.0,1.0
2015-04-27,46.8,47.22,46.655,46.95,1015073,45.9860853896532,46.3987810277654,45.8436071336382,46.133476688979,1033038.9290037,0.0,1.0
2015-04-28,46.91,47.03,46.23,46.62,614891,46.0941723424921,46.2120853819527,45.4259984522151,45.8092158304622,625774.047870462,0.0,1.0
2015-04-29,46.75,47.17,46.618,46.75,1070615,45.9369549565446,46.3496505946568,45.8072506131378,45.9369549565446,1089563.97517745,0.0,1.0
2015-04-30,46.68,47.08,46.45,46.8,1814058,45.8681723501925,46.2612158150613,45.6421723578929,45.9860853896532,1846165.28414271,0.0,1.0
2015-05-01,49.04,49.26,46.81,46.99,3770358,48.1871287929186,48.4033026985965,45.9959114762749,46.1727810354659,3837090.13073989,0.0,1.0
2015-05-04,49.18,49.79,48.975,49.53,1407948,48.3246940056227,48.9240852895477,48.1232592298774,48.6686070373829,1432867.48244993,0.0,1.0
2015-05-05,48.49,49.38,48.41,49.23,1276099,47.646694028724,48.5212157380571,47.5680853357502,48.3738244387313,1298684.8672585,0.0,1.0
2015-05-06,48.21,48.66,48.01,48.57,655678,47.3715636033158,47.8137375012932,47.1750418708814,47.7253027216977,667282.943090091,0.0,1.0
2015-05-07,48.35,48.45,47.69,48.04,699959,47.5091288160199,47.6073896822371,46.8606070989863,47.2045201307465,712347.679138841,0.0,1.0
2015-05-08,49.07,49.505,48.69,48.69,1176108,48.2166070527838,48.6440418208286,47.8432157611584,47.8432157611584,1196924.11157885,0.0,1.0
2015-05-11,48.18,49.85,47.19,49.25,1664754,47.3420853434506,48.983041809278,46.3693027679003,48.3934766119747,1694218.73029292,0.0,1.0
2015-05-12,48.48,48.78,47.9,48.35,1129660,47.6368679421022,47.9316505407539,47.0669549180424,47.5091288160199,1149654.02147266,0.0,1.0
2015-05-13,49.0,49.6,48.54,48.59,772945,48.1478244464317,48.737389643735,47.6958244618326,47.7449548949412,786625.469280303,0.0,1.0
2015-05-14,48.99,49.25,48.75,49.25,549664,48.13799835981,48.3934766119747,47.9021722808887,48.3934766119747,559392.585431678,0.0,1.0
2015-05-15,48.96,49.0,48.6,48.83,912348,48.1085200999448,48.1478244464317,47.7547809815629,47.9807809738625,928495.783848717,0.0,1.0
2015-05-18,48.8,49.11,48.535,48.87,513147,47.9513027139973,48.2559113992707,47.6909114185217,48.0200853203494,522229.265581354,0.0,1.0
2015-05-19,48.22,48.99,48.05,48.81,817665,47.3813896899375,48.13799835981,47.2143462173683,47.961128800619,832136.97525578,0.0,1.0
2015-05-20,47.96,48.5,47.31,48.5,814516,47.1259114377728,47.6565201153457,46.4872158073609,47.6565201153457,828932.240633311,0.0,1.0
2015-05-21,48.21,48.53,47.85,47.85,424123,47.3715636033158,47.6859983752109,47.0178244849338,47.0178244849338,431629.616476683,0.0,1.0
2015-05-22,48.07,48.35,47.96,48.18,235010,47.2339983906117,47.5091288160199,47.1259114377728,47.3420853434506,239169.47717569,0.0,1.0
2015-05-26,47.8,48.03,47.54,48.03,753647,46.9686940518252,47.1946940441248,46.7132157996605,47.1946940441248,766985.911089008,0.0,1.0
2015-05-27,48.62,48.82,47.76,47.85,788446,47.7744331548063,47.9709548872408,46.9293897053384,47.0178244849338,802400.823800113,0.0,1.0
2015-05-28,48.88,48.89,48.26,48.5,776586,48.0299114069711,48.0397374935928,47.4206940364244,47.6565201153457,790330.911884433,0.0,1.0
2015-05-29,48.24,49.12,48.2,48.96,703669,47.401041863181,48.2657374858924,47.3617375166941,48.1085200999448,716123.342984302,0.0,1.0
2015-06-01,48.24,48.69,47.83,48.44,429007,47.401041863181,47.8432157611584,46.9981723116904,47.5975635956154,436600.059123915,0.0,1.0
2015-06-02,49.93,50.67,47.28,47.32,2642936,49.0616505022518,49.7887809122591,46.4577375474958,46.4970418939826,2689713.7199643,0.0,1.0
2015-06-03,50.34,51.5,49.85,50.29,4207422,49.4645200537423,50.6043461018619,48.983041809278,49.4153896206337,4281889.7919131,0.0,1.0
2015-06-04,48.5,49.21,48.5,48.96,40780951,47.6565201153457,48.3541722654879,47.6565201153457,48.1085200999448,41502739.1574718,0.0,1.0
2015-06-05,48.53,48.75,47.9,48.62,9178350,47.6859983752109,47.9021722808887,47.0669549180424,47.7744331548063,9340798.99083229,0.0,1.0
2015-06-08,47.95,48.75,47.91,48.5,6323262,47.116085351151,47.9021722808887,47.0767810046642,47.6565201153457,6435178.36085661,0.0,1.0
2015-06-09,48.1,48.47,47.85,47.95,5490971,47.2634766504769,47.6270418554805,47.0178244849338,47.116085351151,5588156.51783701,0.0,1.0
2015-06-10,48.35,48.57,48.08,48.24,4407814,47.5091288160199,47.7253027216977,47.2438244772334,47.401041863181,4485828.55992378,0.0,1.0
2015-06-11,47.69,48.45,47.22,48.38,4860378,46.8606070989863,47.6073896822371,46.3987810277654,47.538607075885,4946402.55791765,0.0,1.0
2015-06-12,47.3,47.89,47.1,47.65,3799432,46.4773897207392,47.0571288314207,46.2808679883048,46.8213027524994,3866678.71581885,0.0,1.0
2015-06-15,46.56,47.23,46.495,47.07,3635505,45.7502593107319,46.4086071143871,45.6863897476907,46.2513897284396,3699850.3473027,0.0,1.0
2015-06-16,46.61,47.04,46.48,46.61,2517190,45.7993897438405,46.2219114685745,45.6716506177581,45.7993897438405,2561742.12268361,0.0,1.0
2015-06-17,46.86,47.195,46.35,46.72,2989600,46.0450419093835,46.3742158112111,45.5439114916757,45.9074766966794,3042513.37800282,0.0,1.0
2015-06-18,47.08,47.81,46.17,46.79,2484970,46.2612158150613,46.978520138447,45.3670419324848,45.9762593030314,2528951.85607964,0.0,1.0
2015-06-19,46.42,47.08,46.37,46.95,1662073,45.6126940980278,46.2612158150613,45.5635636649192,46.133476688979,1691490.27887252,0.0,1.0
2015-06-22,46.82,47.25,46.74,46.85,1441472,46.0057375628966,46.4282592876306,45.9271288699228,46.0352158227618,1466984.82874515,0.0,1.0
2015-06-23,47.98,48.07,46.82,46.85,3328767,47.1455636110162,47.2339983906117,46.0057375628966,46.0352158227618,3387683.3455159,0.0,1.0
2015-06-24,47.7,48.09,47.53,47.77,2633268,46.870433185608,47.2536505638551,46.7033897130388,46.9392157919601,2679874.60458481,0.0,1.0
2015-06-25,47.23,47.95,47.18,47.94,1321167,46.4086071143871,47.116085351151,46.3594766812785,47.1062592645293,1344550.53253809,0.0,1.0
2015-06-26,46.89,47.5,46.84,47.3,1136370,46.0745201692486,46.6739114531736,46.02538973614,46.4773897207392,1156482.78276728,0.0,1.0
2015-06-29,45.99,46.72,45.89,46.45,1831252,45.1901723732938,45.9074766966794,45.0919115070766,45.6421723578929,1863663.603323,0.0,1.0
2015-06-30,45.79,46.66,45.5,46.36,2566630,44.9936506408594,45.8485201769491,44.7086941288295,45.5537375782974,2612057.16864577,0.0,1.0
2015-07-01,45.79,46.43,45.5749,46.24,2343581,44.9936506408594,45.6225201846495,44.7822915176261,45.4358245388368,2385060.39099988,0.0,1.0
2015-07-02,45.64,46.06,45.32,45.89,1765860,44.8462593415336,45.2589549796458,44.5318245696385,45.0919115070766,1797114.22052451,0.0,1.0
2015-07-06,45.05,45.65,44.74,45.19,2388827,44.266520230852,44.8560854281553,43.9619115455787,44.4040854435561,2431107.20672811,0.0,1.0
2015-07-07,45.11,45.38,43.67,45.13,3691846,44.3254767505823,44.5907810893688,42.9105202770546,44.3451289238258,3757188.53509708,0.0,1.0
2015-07-08,44.35,45.1,44.1,44.65,2329323,43.5786941673316,44.3156506639606,43.3330420017886,43.8734767659832,2370550.03652317,0.0,1.0
2015-07-09,44.89,45.37,44.795,44.89,2059523,44.1093028449045,44.5809550027471,44.0159550219981,44.1093028449045,2095974.80592872,0.0,1.0
2015-07-10,45.79,46.0,45.3,45.3,1706801,44.9936506408594,45.1999984599155,44.512172396395,44.512172396395,1737009.92644119,0.0,1.0
2015-07-13,46.89,46.89,46.54,46.59,1655338,46.0745201692486,46.0745201692486,45.7306071374884,45.779737570597,1684636.07509916,0.0,1.0
2015-07-14,46.95,47.24,46.64,46.68,1549111,46.133476688979,46.4184332010089,45.8288680037056,45.8681723501925,1576528.94752185,0.0,1.0
2015-07-15,46.4,47.176,46.32,46.99,1063601,45.5930419247843,46.3555462466299,45.5144332318106,46.1727810354659,1082425.83334131,0.0,1.0
2015-07-16,47.05,47.11,46.4275,46.82,1267721,46.2317375551962,46.2906940749265,45.6200636629941,46.0057375628966,1290158.58378215,0.0,1.0
2015-07-17,47.15,47.31,46.69,47.05,880949,46.3299984214134,46.4872158073609,45.8779984368142,46.2317375551962,896541.048246658,0.0,1.0
2015-07-20,47.35,47.4,46.8,47.25,961281,46.5265201538478,46.5756505869564,45.9860853896532,46.4282592876306,978294.856341963,0.0,1.0
2015-07-21,47.53,47.7399,47.16,47.35,1916595,46.7033897130388,46.9096392712287,46.3398245080351,46.5265201538478,1950517.10185755,0.0,1.0
2015-07-22,46.73,47.44,46.39,47.42,1416387,45.9173027833011,46.6149549334433,45.5832158381626,46.5953027601998,1441455.84557442,0.0,1.0
2015-07-23,46.02,46.95,45.81,46.66,1497515,45.2196506331589,46.133476688979,45.0133028141028,45.8485201769491,1524019.7421929,0.0,1.0
2015-07-24,45.29,46.17,44.96,46.02,1920039,44.5023463097733,45.3670419324848,44.1780854512565,45.2196506331589,1954022.05772918,0.0,1.0
2015-07-27,44.33,45.128,44.13,45.12,1828464,43.5590419940881,44.3431637065014,43.3625202616537,44.3353028372041,1860826.25809358,0.0,1.0
2015-07-28,44.67,45.1,43.92,44.55,1798644,43.8931289392266,44.3156506639606,43.1561724425976,43.775215899766,1830478.46944893,0.0,1.0
2015-07-29,46.19,46.21,44.6,44.88,1756559,45.3866941057282,45.4063462789716,43.8243463328746,44.0994767582828,1787648.60073296,0.0,1.0
2015-07-30,46.13,46.225,45.49,46.08,1119087,45.3277375859979,45.4210854089042,44.6988680422077,45.2786071528893,1138893.88836267,0.0,1.0
2015-07-31,46.84,48.1,46.53,46.57,2368557,46.02538973614,47.2634766504769,45.7207810508667,45.7600853973536,2410478.44496329,0.0,1.0
2015-08-03,46.66,46.91,45.83,46.91,1852684,45.8485201769491,46.0941723424921,45.0329549873462,46.0941723424921,1885474.93149979,0.0,1.0
2015-08-04,46.8,47.29,46.56,46.56,1696988,45.9860853896532,46.4675636341175,45.7502593107319,45.7502593107319,1727023.24468499,0.0,1.0
2015-08-05,46.75,47.41,46.49,47.02,1018558,45.9369549565446,46.5854766735781,45.6814767043798,46.202259295331,1036585.61054047,0.0,1.0
2015-08-06,46.22,47.1,45.98,46.82,2318497,45.4161723655934,46.2808679883048,45.1803462866721,46.0057375628966,2359532.4255283,0.0,1.0
2015-08-07,46.54,46.63,45.96,46.2,2058955,45.7306071374884,45.8190419170839,45.1606941134286,45.3965201923499,2095396.75281168,0.0,1.0
2015-08-10,48.22,48.24,46.87,46.95,2191792,47.3813896899375,47.401041863181,46.0548679960052,46.133476688979,2230584.85476304,0.0,1.0
2015-08-11,47.39,49.04,46.77,49.04,3270539,46.5658245003347,48.1871287929186,45.956607129788,48.1871287929186,3328424.759426,0.0,1.0
2015-08-12,47.47,47.57,46.47,47.06,2875120,46.6444331933085,46.7426940595257,45.6618245311364,46.2415636418179,2926007.17934288,0.0,1.0
2015-08-13,47.05,47.84,46.97,47.64,1496875,46.2317375551962,47.0079983983121,46.1531288622224,46.8114766658777,1523368.41473708,0.0,1.0
2015-08-14,47.27,47.36,46.73,47.22,1421716,46.447911460874,46.5363462404695,45.9173027833011,46.3987810277654,1446879.16434328,0.0,1.0
2015-08-17,48.49,48.55,46.96,47.11,1515509,47.646694028724,47.7056505484543,46.1433027756007,46.2906940749265,1542332.22069296,0.0,1.0
2015-08-18,48.01,48.46,47.88,48.33,1187250,47.1750418708814,47.6172157688588,47.047302744799,47.4894766427764,1208263.31550503,0.0,1.0
2015-08-19,46.71,47.9,46.57,47.78,6190679,45.8976506100577,47.0669549180424,45.7600853973536,46.9490418785818,6300248.75448928,0.0,1.0
2015-08-20,44.75,46.674,44.635,46.5,4134834,43.9717376322004,45.8622766982195,43.8587376360506,45.6913027910015,4208017.04603323,0.0,1.0
2015-08-21,43.3,44.89,42.98,44.43,4698393,42.5469550720509,44.1093028449045,42.2325203001558,43.6573028603053,4781550.56115026,0.0,1.0
2015-08-24,40.33,42.66,39.6,40.91,6281325,39.6286073453998,41.9180855282608,38.9113030220142,40.1985203694596,6392499.1116148,0.0,1.0
2015-08-25,39.32,41.91,39.28,41.7,4798399,38.636172596606,41.1811290316317,38.5968682501192,40.9747812125756,4883326.58231716,0.0,1.0
2015-08-26,40.84,40.94,39.7,40.59,3766028,40.1297377631076,40.2279986293248,39.0095638882314,39.8840855975646,3832683.4934216,0.0,1.0
2015-08-27,41.77,42.48,41.16,41.5,3630700,41.0435638189276,41.7412159690698,40.4441725350026,40.7782594801412,3694960.3028883,0.0,1.0
2015-08-28,42.26,42.68,41.62,41.81,1935663,41.5250420633919,41.9377377015042,40.8961725196018,41.0828681654145,1969922.58924441,0.0,1.0
2015-08-31,42.04,42.39,41.5,41.95,1751094,41.3088681577141,41.6527811894743,40.7782594801412,41.2204333781186,1782086.87487974,0.0,1.0
2015-09-01,40.49,41.4,40.45,41.25,3791751,39.7858247313474,40.6799986139239,39.7465203848605,40.5326073145981,3858861.76864985,0.0,1.0
2015-09-02,41.05,41.3,40.5,41.16,2682307,40.3360855821637,40.5817377477067,39.7956508179691,40.4441725350026,2729781.55318793,0.0,1.0
2015-09-03,41.24,42.01,41.06,41.17,1605590,40.5227812279764,41.2793898978489,40.3459116687854,40.4539986216244,1634007.57779889,0.0,1.0
2015-09-04,40.47,41.18,40.29,41.09,1371883,39.7661725581039,40.4638247082461,39.5893029989129,40.3753899286506,1396164.16261528,0.0,1.0
2015-09-08,42.36,42.44,41.123,41.31,2370800,41.6233029296091,41.7019116225829,40.4078160145023,40.5915638343285,2412761.14415611,0.0,1.0
2015-09-09,41.65,42.99,41.61,42.92,2045654,40.925650779467,42.2423463867775,40.8863464329801,42.1735637804255,2081860.33642126,0.0,1.0
2015-09-10,42.21,43.41,41.69,41.69,3040169,41.4759116302833,42.6550420248898,40.9649551259538,40.9649551259538,3093977.40630502,0.0,1.0
2015-09-11,42.21,42.59,41.82,42.19,1868425,41.4759116302833,41.8493029219087,41.0926942520362,41.4562594570399,1901494.53381554,0.0,1.0
2015-09-14,41.76,42.41,41.385,42.28,2302550,41.0337377323059,41.6724333627177,40.6652594839914,41.5446942366354,2343303.17718772,0.0,1.0
2015-09-15,42.57,42.6,41.65,41.77,2198750,41.8296507486653,41.8591290085304,40.925650779467,41.0435638189276,2237666.00544678,0.0,1.0
2015-09-16,42.93,43.055,42.5,42.5,1838050,42.1833898670472,42.3062159498187,41.7608681423132,41.7608681423132,1870581.92214279,0.0,1.0
2015-09-17,43.28,43.86,42.75,42.97,2448849,42.5273028988074,43.0972159228673,42.0065203078562,42.2226942135341,2492191.5450926,0.0,1.0
2015-09-18,42.41,42.96,42.19,42.55,1444871,41.6724333627177,42.2128681269124,41.4562594570399,41.8099985754218,1470443.98815505,0.0,1.0
2015-09-21,42.99,44.36,42.9,43.92,2486107,42.2423463867775,43.5885202539533,42.1539116071821,43.1561724425976,2530108.98001287,0.0,1.0
2015-09-22,42.36,42.48,41.74,42.33,2231569,41.6233029296091,41.7412159690698,41.0140855590625,41.593824669744,2271065.87384145,0.0,1.0
2015-09-23,41.86,42.74,41.54,42.35,1485011,41.1319985985231,41.9966942212345,40.817563826628,41.6134768429874,1511294.4320248,0.0,1.0
2015-09-24,41.4,41.51,40.63,41.37,2515191,40.6799986139239,40.7880855667629,39.9233899440515,40.6505203540588,2559707.74208333,0.0,1.0
2015-09-25,40.96,42.08,40.79,42.06,1794857,40.2476508025682,41.348172504201,40.080607329999,41.3285203309575,1826624.44276894,0.0,1.0
2015-09-28,38.29,40.65,38.21,40.65,3301882,37.6240856745688,39.9430421172949,37.545476981595,39.9430421172949,3360322.50387568,0.0,1.0
2015-09-29,37.71,38.67,37.47,38.28,3528918,37.054172650509,37.9974769661942,36.8183465715877,37.6142595879471,3591376.8480315,0.0,1.0
2015-09-30,38.24,38.455,37.81,38.21,4108039,37.5749552414602,37.7862161038272,37.1524335167262,37.545476981595,4180747.79731648,0.0,1.0
2015-10-01,38.45,38.96,38.1,38.37,3600969,37.7813030605163,38.2824334782241,37.4373900287561,37.7026943675426,3664703.08946798,0.0,1.0
2015-10-02,40.49,40.49,37.75,38.13,2874202,39.7858247313474,39.7858247313474,37.0934769969959,37.4668682886213,2925072.93152344,0.0,1.0
2015-10-05,41.84,42.04,40.77,41.03,2394452,41.1123464252797,41.3088681577141,40.0609551567555,40.3164334089203,2436831.76444528,0.0,1.0
2015-10-06,41.67,42.36,41.54,41.76,1949658,40.9453029527104,41.6233029296091,40.817563826628,41.0337377323059,1984165.28884474,0.0,1.0
2015-10-07,42.73,42.88,41.57,42.08,1938219,41.9868681346128,42.1342594339386,40.8470420864932,41.348172504201,1972523.82827109,0.0,1.0
2015-10-08,43.18,43.25,41.99,42.48,1941435,42.4290420325902,42.4978246389423,41.2597377246055,41.7412159690698,1975796.74873659,0.0,1.0
2015-10-09,43.06,43.8199,42.86,43.24,1598484,42.3111289931296,43.0578133155142,42.1146072606952,42.4879985523206,1626775.80764098,0.0,1.0
2015-10-12,43.24,43.34,42.79,43.17,1358770,42.4879985523206,42.5862594185378,42.0458246543431,42.4192159459685,1382819.073665,0.0,1.0
2015-10-13,42.83,43.42,42.555,42.84,1551013,42.08512900083,42.6648681115115,41.8149116187327,42.0949550874517,1578464.61130462,0.0,1.0
2015-10-14,39.92,43.54,39.18,42.83,5380121,39.2257377939093,42.7827811509722,38.4986073839019,42.08512900083,5475344.56709056,0.0,1.0
2015-10-15,40.56,41.37,39.84,40.55,3191603,39.8546073376994,40.6505203540588,39.1471291009355,39.8447812510777,3248091.65934371,0.0,1.0
2015-10-16,39.31,40.87,39.15,40.48,2318834,38.6263465099843,40.1592160229727,38.4691291240368,39.7759986447256,2359875.39014176,0.0,1.0
2015-10-19,39.83,40.14,39.0,39.17,2981064,39.1373030143138,39.4419116995871,38.321737824711,38.4887812972802,3033826.29806081,0.0,1.0
2015-10-20,40.26,40.47,39.39,39.62,2537771,39.5598247390478,39.7661725581039,38.7049552029581,38.9309551952577,2582687.388884,0.0,1.0
2015-10-21,39.78,40.61,39.66,40.43,300596,39.0881725812052,39.903737770808,38.9702595417445,39.726868211617,305916.293609224,0.0,1.0
2015-10-22,40.37,40.73,39.55,39.85,440714,39.6679116918867,40.0216508102687,38.8621725889056,39.1569551875572,448514.263069687,0.0,1.0
2015-10-23,41.34,42.07,40.82,40.94,2576509,40.6210420941936,41.3383464175792,40.1100855898641,40.2279986293248,2622111.01854585,0.0,1.0
2015-10-26,41.0,41.62,40.67,41.34,2521689,40.2869551490551,40.8961725196018,39.9626942905383,40.6210420941936,2566320.7511582,0.0,1.0
2015-10-27,39.69,41.0,39.47,40.73,2126462,38.9997378016097,40.2869551490551,38.7835638959318,40.0216508102687,2164098.56931183,0.0,1.0
2015-10-28,40.42,41.03,39.735,40.3,4185784,39.7170421249953,40.3164334089203,39.0439551914074,39.5991290855347,4259868.81771146,0.0,1.0
2015-10-29,40.98,41.21,40.14,40.2,1575694,40.2673029758117,40.4933029681113,39.4419116995871,39.5008682193175,1603582.44401886,0.0,1.0
2015-10-30,41.5,42.01,41.02,41.24,1637763,40.7782594801412,41.2793898978489,40.3066073222986,40.5227812279764,1666750.01254283,0.0,1.0
2015-11-02,42.05,42.14,41.405,41.5,1287095,41.3186942443358,41.4071290239313,40.6849116572348,40.7782594801412,1309875.48710883,0.0,1.0
2015-11-03,41.46,42.22,40.75,41.9,1655724,40.7389551336543,41.485737716905,40.0413029835121,41.17130294501,1685028.90697095,0.0,1.0
2015-11-04,41.28,41.8,40.99,41.52,1039322,40.5620855744633,41.0730420787928,40.2771290624334,40.7979116533846,1057717.11568526,0.0,1.0
2015-11-05,41.04,41.56,40.29,41.31,1541495,40.326259495542,40.8372159998715,39.5893029989129,40.5915638343285,1568778.15079759,0.0,1.0
2015-11-06,42.52,42.63,40.75,41.0,2071312,41.7805203155567,41.8886072683956,40.0413029835121,40.2869551490551,2107972.46120477,0.0,1.0
2015-11-09,41.22,42.44,40.99,42.39,1896556,40.503129054733,41.7019116225829,40.2771290624334,41.6527811894743,1930123.42859631,0.0,1.0
2015-11-10,40.3,42.72,39.86,42.04,3779824,39.5991290855347,41.9770420479911,39.166781274179,41.3088681577141,3846723.67089114,0.0,1.0
2015-11-11,40.86,40.99,40.18,40.54,1476843,40.149389936351,40.2771290624334,39.481216046074,39.834955164456,1502981.86536989,0.0,1.0
2015-11-12,39.6,40.93,39.09,40.51,3052661,38.9113030220142,40.2181725427031,38.4101726043065,39.8054769045908,3106690.50408332,0.0,1.0
2015-11-13,40.53,40.77,39.48,39.6,2125887,39.8251290778342,40.0609551567555,38.7933899825536,38.9113030220142,2163513.39230074,0.0,1.0
2015-11-16,41.78,41.815,40.37,40.42,2354685,41.0533899055493,41.0877812087254,39.6679116918867,39.7170421249953,2396360.92235837,0.0,1.0
2015-11-17,41.56,42.89,41.01,41.78,3069764,40.8372159998715,42.1440855205603,40.2967812356768,41.0533899055493,3124096.21264098,0.0,1.0
2015-11-18,42.8,42.805,41.87,41.94,2404481,42.0556507409649,42.0605637842757,41.1418246851448,41.2106072914969,2447038.26921782,0.0,1.0
2015-11-19,42.83,43.06,42.5,42.75,1474631,42.08512900083,42.3111289931296,41.7608681423132,42.0065203078562,1500730.71485071,0.0,1.0
2015-11-20,43.24,43.83,43.09,43.23,2055978,42.4879985523206,43.0677376630021,42.3406072529948,42.4781724656988,2092367.06244297,0.0,1.0
2015-11-23,43.9,44.12,43.0407,43.24,2520115,43.1365202693541,43.352694175032,42.2921646459497,42.4879985523206,2564718.89269655,0.0,1.0
2015-11-24,43.73,43.74,43.12,43.42,2528545,42.9694767967849,42.9793028834066,42.3700855128599,42.6648681115115,2573298.09652868,0.0,1.0
2015-11-25,43.72,44.04,43.41,43.64,2169278,42.9596507101632,43.2740854820582,42.6550420248898,42.8810420171894,2207672.37610624,0.0,1.0
2015-11-27,44.23,44.37,43.6,43.83,1636085,43.4607811278709,43.598346340575,42.8417376707025,43.0677376630021,1665042.3133696,0.0,1.0
2015-11-30,45.44,45.46,44.21,44.41,16896032,44.6497376090991,44.6693897823426,43.4411289546275,43.6376506870619,17195077.4000414,0.0,1.0
2015-12-01,45.77,46.06,44.87,45.43,4201953,44.9739984676159,45.2589549796458,44.089650671661,44.6399115224774,4276323.99526328,0.0,1.0
2015-12-02,45.28,46.32,45.1,45.8,3907197,44.4925202231516,45.5144332318106,44.3156506639606,45.0034767274811,3976351.06468842,0.0,1.0
2015-12-03,44.53,45.87,44.15,45.64,2354552,43.7555637265225,45.0722593338331,43.3821724348972,44.8462593415336,2396225.56837146,0.0,1.0
2015-12-04,45.25,45.255,44.32,44.46,2792843,44.4630419632864,44.4679550065973,43.5492159074664,43.6867811201705,2842273.94640138,0.0,1.0
2015-12-07,44.49,45.39,44.09,45.39,2927423,43.7162593800357,44.6006071759905,43.3232159151668,44.6006071759905,2979235.89797068,0.0,1.0
2015-12-08,42.12,43.99,41.99,43.98,4279454,41.3874768506878,43.2249550489496,41.2597377246055,43.2151289623279,4355196.69706573,0.0,1.0
2015-12-09,41.31,42.77,41.17,42.1,4302327,40.5915638343285,42.0261724810997,40.4539986216244,41.3678246774444,4378474.52971727,0.0,1.0
2015-12-10,41.54,42.08,40.88,40.92,2616109,40.817563826628,41.348172504201,40.1690421095945,40.2083464560814,2662411.90487477,0.0,1.0
2015-12-11,40.37,41.48,40.17,41.1,1699618,39.6679116918867,40.7586073068977,39.4713899594523,40.3852160152723,1729699.79344876,0.0,1.0
2015-12-14,39.52,40.47,38.87,40.29,2757552,38.8326943290405,39.7661725581039,38.1939986986286,39.5893029989129,2806358.3257086,0.0,1.0
2015-12-15,40.17,40.67,39.7,39.76,3527124,39.4713899594523,39.9626942905383,39.0095638882314,39.0685204079617,3589551.0957569,0.0,1.0
2015-12-16,40.85,41.29,39.88,40.64,1970514,40.1395638497293,40.571911661085,39.1864334474224,39.9332160306732,2005390.4223113,0.0,1.0
2015-12-17,40.16,42.37,40.05,41.28,3256334,39.4615638728306,41.6331290162309,39.3534769199916,40.5620855744633,3313968.34300423,0.0,1.0
2015-12-18,40.14,40.45,39.7,39.93,2559889,39.4419116995871,39.7465203848605,39.0095638882314,39.235563880531,2605196.85867751,0.0,1.0
2015-12-21,41.41,41.43,40.27,40.29,1717804,40.6898247005457,40.7094768737891,39.5696508256695,39.5893029989129,1748207.67018556,0.0,1.0
2015-12-22,41.81,42.04,41.27,41.65,2162213,41.0828681654145,41.3088681577141,40.5522594878416,40.925650779467,2200482.33161347,0.0,1.0
2015-12-23,43.04,43.05,41.965,42.09,1932838,42.2914768198861,42.3013029065079,41.2351725080512,41.3579985908227,1967047.58914645,0.0,1.0
2015-12-24,43.15,43.39,42.79,43.08,583196,42.3995637727251,42.6353898516464,42.0458246543431,42.330781166373,593518.073320088,0.0,1.0
2015-12-28,42.75,43.14,42.19,42.95,1232141,42.0065203078562,42.3897376861034,41.4562594570399,42.2030420402907,1253948.84803512,0.0,1.0
2015-12-29,43.51,43.56,42.93,43.19,1804917,42.753302891107,42.8024333242156,42.1833898670472,42.438868119212,1836862.49621512,0.0,1.0
2015-12-30,42.98,43.83,42.85,43.48,952702,42.2325203001558,43.0677376630021,42.1047811740735,42.7238246312419,969564.015336516,0.0,1.0
2015-12-31,43.16,43.53,42.58,42.74,1347133,42.4093898593468,42.7729550643505,41.839476835287,41.9966942212345,1370976.10865971,0.0,1.0
2016-01-04,41.77,42.41,41.02,42.31,2594230,41.0435638189276,41.6724333627177,40.3066073222986,41.5741724965005,2640145.66517804,0.0,1.0
2016-01-05,40.99,42.415,40.64,42.06,1745901,40.2771290624334,41.6773464060286,39.9332160306732,41.3285203309575,1776801.96319525,0.0,1.0
2016-01-06,39.95,40.56,39.675,40.34,2440662,39.2552160537744,39.8546073376994,38.9849986716771,39.6384334320216,2483859.64215385,0.0,1.0
2016-01-07,37.9,39.3,37.53,39.16,4212911,37.2408682963217,38.6165204233626,36.877303091318,38.4789552106585,4287475.94254591,0.0,1.0
2016-01-08,36.71,38.5,36.62,38.4,3141701,36.0715639883369,37.8304334936249,35.9831292087414,37.7321726274077,3197306.43637438,0.0,1.0
2016-01-11,36.7,37.2,35.85,37.13,3882306,36.0617379017152,36.5530422328012,35.2265205388689,36.4842596264492,3951019.51515274,0.0,1.0
2016-01-12,37.9,38.07,36.975,37.17,3369993,37.2408682963217,37.4079117688909,36.3319552838125,36.5235639729361,3429639.01066225,0.0,1.0
2016-01-13,36.1,38.36,35.83,38.0,4072696,35.4721727044119,37.6928682809208,35.2068683656255,37.3391291625389,4144779.25626793,0.0,1.0
2016-01-14,36.55,37.03,34.8,35.92,4494669,35.9143466023894,36.385998760232,34.1947814435882,35.295303145221,4574220.81957271,0.0,1.0
2016-01-15,34.01,35.88,33.9,34.76,4937170,33.4185206004723,35.2559987987341,33.3104336476334,34.1554770971014,5024553.71102295,0.0,1.0
2016-01-19,32.85,34.78,32.47,34.56,6084851,32.2786945523527,34.1751292703448,31.9053032607273,33.9589553646669,6192547.68887272,0.0,1.0
2016-01-20,31.4,32.1,29.65,32.1,7741423,30.8539119922032,31.5417380557236,29.1343468334021,31.5417380557236,7878439.60472262,0.0,1.0
2016-01-21,32.09,33.07,31.07,31.4,6156316,31.5319119691019,32.4948684580306,30.5296511336864,30.8539119922032,6265277.55860746,0.0,1.0
2016-01-22,32.95,33.33,32.26,33.06,3142075,32.3769554185699,32.7503467101953,31.6989554416712,32.4850423714088,3197687.05585638,0.0,1.0
2016-01-25,30.8,32.83,30.6299,32.74,3348670,30.2643467948999,32.2590423791093,30.0972050614645,32.1706075995138,3407938.61169278,0.0,1.0
2016-01-26,31.76,32.025,31.0,31.05,4618392,31.2076511105851,31.4680424060607,30.4608685273344,30.509998960443,4700133.61147352,0.0,1.0
2016-01-27,30.28,31.68,29.83,31.55,4471970,29.7533902905705,31.1290424176114,29.311216392593,31.001303291529,4551120.06657321,0.0,1.0
2016-01-28,28.84,30.88,28.695,30.75,3771945,28.3384338170427,30.3429554878737,28.1959555610277,30.2152163617913,3838705.21929049,0.0,1.0
2016-01-29,30.71,30.77,28.9,29.24,3653862,30.1759120153045,30.2348685350348,28.397390336773,28.7314772819115,3718532.25059411,0.0,1.0
2016-02-01,31.04,31.2,30.02,30.34,2235192,30.5001728738212,30.6573902597688,29.4979120384057,29.8123468103008,2274752.99786088,0.0,1.0
2016-02-02,28.64,30.52,28.515,30.44,3292594,28.1419120846083,29.9892163694918,28.0190860018367,29.910607676518,3350870.11417307,0.0,1.0
2016-02-03,28.43,29.18,26.84,29.0,4748401,27.9355642655521,28.6725207621812,26.3732164926985,28.4956512029902,4832443.66022946,0.0,1.0
2016-02-04,28.97,29.39,28.15,28.37,2932107,28.466172943125,28.8788685812373,27.6604338401439,27.8766077458218,2984002.80078798,0.0,1.0
2016-02-05,27.84,29.41,27.625,28.75,2500500,27.3558251548706,28.8985207544808,27.1445642925036,28.2499990374472,2544756.72387479,0.0,1.0
2016-02-08,25.54,27.57,25.07,27.52,5913687,25.0958252318748,27.0905208160841,24.6339991606539,27.0413903829755,6018354.23161005,0.0,1.0
2016-02-09,26.79,27.29,24.61,25.0,4664654,26.3240860595899,26.815390390676,24.1819991760548,24.5652165543019,4747214.40953786,0.0,1.0
2016-02-10,27.05,27.45,26.6288,27.0,3984937,26.5795643117547,26.9726077766235,26.1656895432478,26.5304338786461,4055466.99658764,0.0,1.0
2016-02-11,26.34,27.07,25.94,26.07,4445190,25.8819121616125,26.5992164849981,25.4888686967437,25.616607822826,4523866.08334371,0.0,1.0
2016-02-12,28.06,28.1,26.545,26.7,3348044,27.5719990605485,27.6113034070353,26.0833469373578,26.2356512799944,3407301.53202504,0.0,1.0
2016-02-16,29.15,29.23,28.095,28.64,3036656,28.643042502316,28.7216511952898,27.6063903637245,28.1419120846083,3090402.22919205,0.0,1.0
2016-02-17,30.97,31.41,29.28,29.39,5558274,30.4313902674692,30.8637380788249,28.7707816283984,28.8788685812373,5656650.72371062,0.0,1.0
2016-02-18,32.0,32.51,30.66,31.22,4676396,31.4434771895064,31.9446076072142,30.1267815821959,30.6770424330122,4759164.23295388,0.0,1.0
2016-02-19,31.7,31.78,30.72,31.37,3170176,31.1486945908548,31.2273032838286,30.1857381019262,30.824433732338,3226285.41966266,0.0,1.0
2016-02-22,33.42,33.465,32.5,32.5,3669571,32.8387814897908,32.8829988795885,31.9347815205925,31.9347815205925,3734519.28653706,0.0,1.0
2016-02-23,33.17,34.69,32.26,32.52,4397627,32.5931293242478,34.0866944907493,31.6989554416712,31.9544336938359,4475461.25868558,0.0,1.0
2016-02-24,34.15,34.2,32.23,32.77,4196291,33.5560858131764,33.605216246285,31.669477181806,32.2000858593789,4270561.78267757,0.0,1.0
2016-02-25,34.66,34.7,33.69,34.03,3365803,34.0572162308842,34.096520577371,33.1040858285772,33.4381727737157,3425374.85122492,0.0,1.0
2016-02-26,35.49,35.99,34.83,35.08,3077660,34.872781420487,35.364085751573,34.2242597034534,34.4699118689964,3132131.96512716,0.0,1.0
2016-02-29,35.73,36.085,34.98,35.41,3804645,35.1086074994083,35.4574335744794,34.3716510027792,34.7941727275132,3871983.98148634,0.0,1.0
2016-03-01,36.68,36.69,35.9,36.16,3001337,36.0420857284717,36.0519118150935,35.2756509719775,35.5311292241423,3054458.11292309,0.0,1.0
2016-03-02,37.75,37.795,36.07,36.26,3295450,37.0934769969959,37.1376943867936,35.4426944445468,35.6293900903595,3353776.66294468,0.0,1.0
2016-03-03,37.99,38.43,37.16,37.62,3617288,37.3293030759172,37.7616508872729,36.5137378863143,36.9657378709135,3681310.92189225,0.0,1.0
2016-03-04,37.63,38.34,37.17,38.34,3762674,36.9755639575352,37.6732161076774,36.5235639729361,37.6732161076774,3829270.13047344,0.0,1.0
2016-03-07,37.76,38.14,36.96,37.21,3010111,37.1033030836176,37.476694375243,36.3172161538799,36.5628683194229,3063387.40526273,0.0,1.0
2016-03-08,36.19,37.48,36.18,37.24,2629135,35.5606074840074,36.8281726582094,35.5507813973857,36.5923465792881,2675668.45399902,0.0,1.0
2016-03-09,36.95,37.33,36.36,36.42,2039778,36.3073900672582,36.6807813588836,35.7276509565767,35.786607476307,2075880.3362175,0.0,1.0
2016-03-10,36.4,37.4,35.76,37.25,2133434,35.7669553030636,36.7495639652356,35.1380857592734,36.6021726659098,2171193.96778367,0.0,1.0
2016-03-11,37.61,38.04,36.87,37.01,1975118,36.9559117842918,37.3784335090258,36.2287813742844,36.3663465869885,2010075.90919661,0.0,1.0
2016-03-14,37.94,38.16,37.27,37.53,1412315,37.2801726428086,37.4963465484864,36.6218248391533,36.877303091318,1437311.77463676,0.0,1.0
2016-03-15,36.82,37.56,36.67,37.56,1715126,36.1796509411758,36.9067813511832,36.03225964185,36.9067813511832,1745482.27186262,0.0,1.0
2016-03-16,37.68,37.995,36.81,36.88,2323304,37.0246943906438,37.334216119228,36.1698248545541,36.2386074609062,2364424.50534101,0.0,1.0
2016-03-17,38.41,38.86,37.42,37.67,2653625,37.7419987140294,38.1841726120069,36.7692161384791,37.0148683040221,2700591.90617566,0.0,1.0
2016-03-18,38.32,39.31,38.02,38.75,1871831,37.653563934434,38.6263465099843,37.3587813357823,38.0760856591679,1904960.81711948,0.0,1.0
2016-03-21,38.57,38.84,38.05,38.05,1202886,37.899216099977,38.1645204387634,37.3882595956475,37.3882595956475,1224176.05941006,0.0,1.0
2016-03-22,38.54,38.725,37.72,38.245,2595946,37.8697378401118,38.0515204426136,37.0639987371307,37.579868284771,2641892.03691896,0.0,1.0
2016-03-23,38.07,38.58,37.57,38.36,2340800,37.4079117688909,37.9090421865987,36.9166074378049,37.6928682809208,2382230.16966451,0.0,1.0
2016-03-24,37.51,37.85,36.67,37.63,3032187,36.8576509180746,37.1917378632131,36.03225964185,36.9755639575352,3085854.13169195,0.0,1.0
2016-03-28,38.04,38.3,36.89,37.7,1672098,37.3784335090258,37.6339117611905,36.2484335475279,37.0443465638873,1701692.71284846,0.0,1.0
2016-03-29,38.39,38.55,37.51,37.86,2502947,37.722346540786,37.8795639267335,36.8576509180746,37.2015639498348,2547247.03369415,0.0,1.0
2016-03-30,39.11,39.78,38.66,38.88,3271416,38.4298247775499,39.0881725812052,37.9876508795725,38.2038247852503,3329317.28158031,0.0,1.0
2016-03-31,38.76,39.46,38.55,38.91,1831168,38.0859117457897,38.7737378093101,37.8795639267335,38.2333030451155,1863578.11659442,0.0,1.0
2016-04-01,38.89,39.035,37.32,38.37,2051858,38.213650871872,38.356129127887,36.6709552722619,37.7026943675426,2088174.14194612,0.0,1.0
2016-04-04,38.25,39.13,38.12,38.83,2046634,37.5847813280819,38.4494769507933,37.4570422019995,38.1546943521417,2082857.68158798,0.0,1.0
2016-04-05,37.16,37.54,36.08,37.51,3017909,36.5137378863143,36.8871291779397,35.4525205311685,36.8576509180746,3071323.42323225,0.0,1.0
2016-04-06,37.46,37.72,36.935,37.06,1753956,36.808520484966,37.0639987371307,36.2926509373256,36.4154770200971,1784999.52984624,0.0,1.0
2016-04-07,36.7,37.65,36.415,37.09,2132302,36.0617379017152,36.9952161307787,35.7816944329961,36.4449552799623,2170041.93234619,0.0,1.0
2016-04-08,37.88,38.35,37.26,37.26,2146785,37.2212161230782,37.6830421942991,36.6119987525315,36.6119987525315,2184781.26913159,0.0,1.0
2016-04-11,38.21,39.08,37.87,37.87,1879152,37.545476981595,38.4003465176847,37.2113900364565,37.2113900364565,1912411.39259458,0.0,1.0
2016-04-12,38.52,38.835,38.0,38.22,1855816,37.8500856668684,38.1596073954526,37.3391291625389,37.5553030682167,1888662.36523672,0.0,1.0
2016-04-13,39.46,39.495,38.77,39.08,2544630,38.7737378093101,38.8081291124861,38.0957378324114,38.4003465176847,2589667.78735193,0.0,1.0
2016-04-14,39.47,39.89,39.12,39.51,1933369,38.7835638959318,39.1962595340441,38.4396508641716,38.8228682424187,1967587.98739495,0.0,1.0
2016-04-15,39.73,39.84,38.89,39.34,2238748,39.0390421480966,39.1471291009355,38.213650871872,38.6558247698495,2278371.93603728,0.0,1.0
2016-04-18,39.96,40.2,39.36,39.4,1595030,39.2650421403962,39.5008682193175,38.6754769430929,38.7147812895798,1623260.67477784,0.0,1.0
2016-04-19,40.5,40.89,40.07,40.07,2591136,39.7956508179691,40.1788681962162,39.3731290932351,39.3731290932351,2636996.90400881,0.0,1.0
2016-04-20,40.49,40.995,40.48,40.53,2134465,39.7858247313474,40.2820421057443,39.7759986447256,39.8251290778342,2172243.21560704,0.0,1.0
2016-04-21,40.6,40.92,40.091,40.42,1591498,39.8939116841863,40.2083464560814,39.3937638751407,39.7170421249953,1619666.16138103,0.0,1.0
2016-04-22,41.43,41.52,40.4,40.58,1812176,40.7094768737891,40.7979116533846,39.6973899517519,39.8742595109428,1844249.97434294,0.0,1.0
2016-04-25,40.6,41.52,40.32,41.21,1646072,39.8939116841863,40.7979116533846,39.6187812587781,40.4933029681113,1675206.07477785,0.0,1.0
2016-04-26,41.15,41.3,40.58,40.67,1851655,40.4343464483809,40.5817377477067,39.8742595109428,39.9626942905383,1884427.71907473,0.0,1.0
2016-04-27,42.19,42.34,41.341,41.48,1996309,41.4562594570399,41.6036507563657,40.6220247028558,40.7586073068977,2031641.97187833,0.0,1.0
2016-04-28,41.21,42.17,41.04,41.87,3071095,40.4933029681113,41.4366072837964,40.326259495542,41.1418246851448,3125450.77020925,0.0,1.0
2016-04-29,40.01,41.09,38.95,41.09,3591041,39.3141725735048,40.3753899286506,38.2726073916024,40.3753899286506,3654599.37230955,0.0,1.0
2016-05-02,40.38,40.69,39.78,40.1,1734246,39.6777377785084,39.9823464637818,39.0881725812052,39.4026073531003,1764940.67960526,0.0,1.0
2016-05-03,39.5,39.95,39.01,39.68,2789904,38.813042155797,39.2552160537744,38.3315639113327,38.989911714988,2839282.92860035,0.0,1.0
2016-05-04,39.59,40.29,38.83,39.27,3410033,38.9014769353925,39.5893029989129,38.1546943521417,38.5870421634974,3470387.68461704,0.0,1.0
2016-05-05,39.95,40.145,39.43,39.74,2080136,39.2552160537744,39.446824742898,38.744259549445,39.0488682347183,2116952.6385019,0.0,1.0
2016-05-06,40.75,40.88,39.72,39.83,2333083,40.0413029835121,40.1690421095945,39.0292160614749,39.1373030143138,2374376.58532612,0.0,1.0
2016-05-09,40.01,41.05,39.83,40.66,2759691,39.3141725735048,40.3360855821637,39.1373030143138,39.9528682039166,2808535.18418985,0.0,1.0
2016-05-10,40.42,40.63,39.83,40.0,3131650,39.7170421249953,39.9233899440515,39.1373030143138,39.304346486883,3187077.54222055,0.0,1.0
2016-05-11,40.25,41.17,39.93,40.38,2213270,39.5499986524261,40.4539986216244,39.235563880531,39.6777377785084,2252442.99710072,0.0,1.0
2016-05-12,36.84,41.41,35.52,41.2,8348685,36.1993031144193,40.6898247005457,34.9022596803521,40.4834768814895,8496449.62577987,0.0,1.0
2016-05-13,36.61,37.61,36.1,36.17,4427968,35.9733031221197,36.9559117842918,35.4721727044119,35.540955310764,4506339.26858724,0.0,1.0
2016-05-16,37.31,37.71,36.705,36.77,3699878,36.6611291856402,37.054172650509,36.066650945026,36.1305205080672,3765362.69466762,0.0,1.0
2016-05-17,38.01,38.92,36.31,37.34,3628715,37.3489552491606,38.2431291317372,35.6785205234681,36.6906074455053,3692940.17007611,0.0,1.0
2016-05-18,37.8,38.83,37.43,37.89,2603298,37.1426074301045,38.1546943521417,36.7790422251008,37.2310422097,2649374.1610677,0.0,1.0
2016-05-19,36.61,38.16,36.475,37.46,2317479,35.9733031221197,37.4963465484864,35.8406509527265,36.808520484966,2358496.40779389,0.0,1.0
2016-05-20,37.29,37.91,36.83,36.83,1840084,36.6414770123967,37.2506943829434,36.1894770277976,36.1894770277976,1872651.92221332,0.0,1.0
2016-05-23,36.98,37.48,36.75,37.25,1224937,36.3368683271234,36.8281726582094,36.1108683348238,36.6021726659098,1246617.34336053,0.0,1.0
2016-05-24,38.35,38.45,37.24,37.3,2394197,37.6830421942991,37.7813030605163,36.5923465792881,36.6513030990184,2436572.25116211,0.0,1.0
2016-05-25,39.0,39.16,38.385,38.49,2322518,38.321737824711,38.4789552106585,37.7174334974751,37.8206074070032,2363624.59380933,0.0,1.0
2016-05-26,38.64,39.4,38.45,39.11,1400059,37.967998706329,38.7147812895798,37.7813030605163,38.4298247775499,1424838.85385779,0.0,1.0
2016-05-27,38.84,39.35,38.6,38.66,1766099,38.1645204387634,38.6656508564712,37.9286943598421,37.9876508795725,1797357.45062129,0.0,1.0
2016-05-31,39.09,39.83,38.35,39.14,15686030,38.4101726043065,39.1373030143138,37.6830421942991,38.4593030374151,15963659.3934819,0.0,1.0
2016-06-01,38.82,38.9,37.71,38.9,2309655,38.14486826552,38.2234769584938,37.054172650509,38.2234769584938,2350533.92964648,0.0,1.0
2016-06-02,38.91,38.91,38.34,38.58,1836752,38.2333030451155,38.2333030451155,37.6732161076774,37.9090421865987,1869260.94864645,0.0,1.0
2016-06-03,38.29,38.77,37.41,38.73,1739083,37.6240856745688,38.0957378324114,36.7593900518574,38.0564334859245,1769863.29039246,0.0,1.0
2016-06-06,39.6,39.6,38.25,38.37,1484637,38.9113030220142,38.9113030220142,37.5847813280819,37.7026943675426,1510913.81254281,0.0,1.0
2016-06-07,40.0,40.17,39.67,39.83,2153654,39.304346486883,39.4713899594523,38.9800856283663,39.1373030143138,2191771.84459102,0.0,1.0
2016-06-08,39.85,40.81,39.35,40.06,1865729,39.1569551875572,40.1002595032424,38.6656508564712,39.3633030066134,1898750.81690789,0.0,1.0
2016-06-09,39.14,39.72,38.91,39.66,2107561,38.4593030374151,39.0292160614749,38.2333030451155,38.9702595417445,2144863.03768297,0.0,1.0
2016-06-10,37.44,38.665,37.25,38.55,2491576,36.7888683117225,37.9925639228833,36.6021726659098,37.8795639267335,2535674.77666269,0.0,1.0
2016-06-13,36.78,37.3,36.69,37.11,2441027,36.140346594689,36.6513030990184,36.0519118150935,36.4646074532057,2484231.10234349,0.0,1.0
2016-06-14,36.82,37.08,36.2,36.61,2302268,36.1796509411758,36.4351291933406,35.5704335706292,35.9733031221197,2343016.1860275,0.0,1.0
2016-06-15,36.86,37.755,36.77,36.97,1320274,36.2189552876627,37.0983900403067,36.1305205080672,36.3270422405016,1343641.72719739,0.0,1.0
2016-06-16,36.86,36.96,36.16,36.5,1562718,36.2189552876627,36.3172161538799,35.5311292241423,35.8652161692808,1590376.77985209,0.0,1.0
2016-06-17,36.98,37.46,36.73,36.93,1167846,36.3368683271234,36.808520484966,36.0912161615803,36.2877378940148,1188515.88120387,0.0,1.0
2016-06-20,38.08,38.4,37.66,37.74,2232478,37.4177378555127,37.7321726274077,37.0050422174004,37.0836509103742,2271990.96236854,0.0,1.0
2016-06-21,38.34,38.54,37.68,38.22,1222904,37.6732161076774,37.8697378401118,37.0246943906438,37.5553030682167,1244548.36098915,0.0,1.0
2016-06-22,38.1,38.99,38.035,38.34,2260514,37.4373900287561,38.3119117380892,37.3735204657149,37.6732161076774,2300523.17573009,0.0,1.0
2016-06-23,38.34,39.0,38.255,38.6,2302316,37.6732161076774,38.321737824711,37.5896943713928,37.9286943598421,2343065.03558668,0.0,1.0
2016-06-24,34.56,36.56,34.41,36.56,4503247,33.9589553646669,35.9241726890111,33.8115640653411,35.9241726890111,4582950.64287902,0.0,1.0
2016-06-27,31.55,34.11,31.45,34.1,5453979,31.001303291529,33.5167814666895,30.9030424253118,33.5069553800678,5550509.79089058,0.0,1.0
2016-06-28,32.14,33.43,31.81,32.24,3129867,31.5810424022105,32.8486075764125,31.2567815436937,31.6793032684277,3185262.9846366,0.0,1.0
2016-06-29,33.22,33.415,32.5,32.75,1829863,32.6422597573564,32.8338684464799,31.9347815205925,32.1804336861355,1862250.01920403,0.0,1.0
2016-06-30,33.59,33.8,32.65,33.3,4105964,33.00582496236,33.2121727814162,32.0821728199183,32.7208684503301,4178636.07158082,0.0,1.0
2016-07-01,33.87,34.31,33.46,33.51,3027841,33.2809553877682,33.7133031991239,32.8780858362777,32.9272162693863,3081431.21118727,0.0,1.0
2016-07-05,32.52,33.42,32.15,33.4,1971278,31.9544336938359,32.8387814897908,31.5908684888322,32.8191293165473,2006167.94446169,0.0,1.0
2016-07-06,32.74,32.91,31.66,32.2,1902452,32.1706075995138,32.337651072083,31.1093902443679,31.6399989219409,1936123.78278306,0.0,1.0
2016-07-07,33.03,33.55,32.67,32.98,1854977,32.4555641115437,32.9665206158732,32.1018249931617,32.4064336784351,1887808.5156501,0.0,1.0
2016-07-08,34.5,34.81,33.49,33.61,1952302,33.8999988449366,34.20460753021,32.9075640961428,33.0254771356035,1986856.0853966,0.0,1.0
2016-07-11,35.01,35.45,34.82,34.99,1914884,34.4011292626444,34.8334770740001,34.2144336168317,34.3814770894009,1948775.81861238,0.0,1.0
2016-07-12,36.28,36.39,35.58,35.75,2126955,35.6490422636029,35.7571292164418,34.9612162000825,35.1282596726517,2164600.29499264,0.0,1.0
2016-07-13,36.11,36.52,35.59,36.38,1166096,35.4819987910337,35.8848683425242,34.9710422867042,35.7473031298201,1186734.90769186,0.0,1.0
2016-07-14,36.88,37.04,36.41,36.7,1369674,36.2386074609062,36.3958248468537,35.7767813896853,36.0617379017152,1393916.06519355,0.0,1.0
2016-07-15,36.92,37.2699,36.67,37.07,1588391,36.277911807393,36.6217265782871,36.03225964185,36.4253031067189,1616504.17012286,0.0,1.0
2016-07-18,37.8,37.84,36.77,37.03,1247212,37.1426074301045,37.1819117765914,36.1305205080672,36.385998760232,1269286.59192054,0.0,1.0
2016-07-19,37.59,38.0,37.44,37.61,1352598,36.9362596110483,37.3391291625389,36.7888683117225,36.9559117842918,1376537.83451293,0.0,1.0
2016-07-20,37.66,37.995,37.29,37.69,2715035,37.0050422174004,37.334216119228,36.6414770123967,37.0345204772655,2763088.81095996,0.0,1.0
2016-07-21,37.54,38.18,37.34,37.78,2009847,36.8871291779397,37.5159987217299,36.6906074455053,37.122955256861,2045419.58296724,0.0,1.0
2016-07-22,35.74,37.53,35.67,37.53,4410309,35.11843358603,36.877303091318,35.049650979678,36.877303091318,4488367.71930234,0.0,1.0
2016-07-25,36.41,36.45,35.43,35.7,3067770,35.7767813896853,35.8160857361722,34.8138249007567,35.0791292395431,3122066.92053643,0.0,1.0
2016-07-26,36.35,36.8,36.06,36.17,1370666,35.717824869955,36.1599987679324,35.4328683579251,35.540955310764,1394925.62275007,0.0,1.0
2016-07-27,36.65,36.77,36.2,36.47,1315540,36.0126074686066,36.1305205080672,35.5704335706292,35.8357379094156,1338823.93942261,0.0,1.0
2016-07-28,36.41,36.52,35.93,36.46,1148194,35.7767813896853,35.8848683425242,35.3051292318427,35.8259118227939,1168516.05751357,0.0,1.0
2016-07-29,36.51,36.68,36.14,36.41,1244174,35.8750422559025,36.0420857284717,35.5114770508988,35.7767813896853,1266194.82190369,0.0,1.0
2016-08-01,36.49,36.8669,36.14,36.59,1460371,35.8553900826591,36.2257352874317,35.5114770508988,35.9536509488763,1486218.3249757,0.0,1.0
2016-08-02,35.43,36.74,35.31,36.5,1501813,34.8138249007567,36.1010422482021,34.695911861296,35.8652161692808,1528393.8131384,0.0,1.0
2016-08-03,36.25,36.36,35.28,35.4,1538024,35.6195640037378,35.7276509565767,34.6664336014308,34.7843466408915,1565245.71704891,0.0,1.0
2016-08-04,35.84,36.43,35.49,36.09,1643960,35.2166944522472,35.7964335629287,34.872781420487,35.4623466177902,1673056.69417364,0.0,1.0
2016-08-05,36.72,36.84,36.16,36.22,1634045,36.0813900749586,36.1993031144193,35.5311292241423,35.5900857438726,1662966.20710417,0.0,1.0
2016-08-08,37.76,37.76,36.81,36.89,2346854,37.1033030836176,37.1033030836176,36.1698248545541,36.2484335475279,2388391.32031691,0.0,1.0
2016-08-09,38.22,38.55,36.8301,37.79,2121794,37.5553030682167,37.8795639267335,36.1895752886638,37.1327813434828,2159347.94968094,0.0,1.0
2016-08-10,38.16,38.45,37.21,37.65,1930317,37.4963465484864,37.7813030605163,36.5628683194229,36.9952161307787,1964481.96959001,0.0,1.0
2016-08-11,38.15,38.54,38.14,38.34,1867316,37.4865204618647,37.8697378401118,37.476694375243,37.6732161076774,1900365.9054585,0.0,1.0
2016-08-12,38.04,38.325,37.82,38.13,1169329,37.3784335090258,37.6584769777448,37.1622596033479,37.4668682886213,1190025.1290429,0.0,1.0
2016-08-15,38.41,38.7,38.15,38.15,1298333,37.7419987140294,38.0269552260593,37.4865204618647,37.4865204618647,1321312.39015338,0.0,1.0
2016-08-16,38.55,38.74,38.33,38.36,1465773,37.8795639267335,38.0662595725462,37.6633900210557,37.6928682809208,1491715.93578249,0.0,1.0
2016-08-17,39.35,39.42,38.36,38.55,1593253,38.6656508564712,38.7344334628232,37.6928682809208,37.8795639267335,1621452.22338879,0.0,1.0
2016-08-18,38.99,39.64,38.74,39.29,2570186,38.3119117380892,38.9506073685011,38.0662595725462,38.6066943367409,2615676.10682218,0.0,1.0
2016-08-19,39.15,39.27,38.52,38.79,1316511,38.4691291240368,38.5870421634974,37.8500856668684,38.1153900056548,1339812.12529699,0.0,1.0
2016-08-22,38.74,38.98,38.44,38.86,1647035,38.0662595725462,38.3020856514675,37.7714769738946,38.1841726120069,1676186.11905903,0.0,1.0
2016-08-23,39.5,40.0,39.35,39.68,2588318,38.813042155797,39.304346486883,38.6656508564712,38.989911714988,2634129.0278049,0.0,1.0
2016-08-24,39.01,39.88,38.97,39.44,1968970,38.3315639113327,39.1864334474224,38.2922595648458,38.7540856360667,2003819.09482413,0.0,1.0
2016-08-25,39.06,39.16,38.83,38.88,1530474,38.3806943444413,38.4789552106585,38.1546943521417,38.2038247852503,1557562.08846852,0.0,1.0
2016-08-26,39.0,39.91,38.81,39.16,1168291,38.321737824711,39.2159117072876,38.1350421788983,38.4789552106585,1188968.75732549,0.0,1.0
2016-08-29,39.44,39.52,38.82,38.99,1247348,38.7540856360667,38.8326943290405,38.14486826552,38.3119117380892,1269424.99900491,0.0,1.0
2016-08-30,39.8,40.0099,39.5,39.56,1261162,39.1078247544486,39.3140743126385,38.813042155797,38.8719986755273,1283483.49505914,0.0,1.0
2016-08-31,39.97,40.0,39.09,39.74,1572037,39.2748682270179,39.304346486883,38.4101726043065,39.0488682347183,1599860.71822833,0.0,1.0
2016-09-01,40.14,40.51,39.58,40.05,2788694,39.4419116995871,39.8054769045908,38.8916508487708,39.3534769199916,2838051.51262919,0.0,1.0
2016-09-02,40.57,40.94,40.3,40.36,1846785,39.8644334243211,40.2279986293248,39.5991290855347,39.658085605265,1879471.5242156,0.0,1.0
2016-09-06,40.07,40.72,39.85,40.61,1326276,39.3731290932351,40.0118247236469,39.1569551875572,39.903737770808,1349749.957494,0.0,1.0
2016-09-07,40.32,40.6,39.6,40.05,1882986,39.6187812587781,39.8939116841863,38.9113030220142,39.3534769199916,1916313.25113461,0.0,1.0
2016-09-08,40.67,40.9,40.09,40.28,2124419,39.9626942905383,40.1886942828379,39.3927812664785,39.5794769122912,2162019.40994895,0.0,1.0
2016-09-09,39.32,40.54,39.32,40.3,1950082,38.636172596606,39.834955164456,38.636172596606,39.5991290855347,1984596.79328422,0.0,1.0
2016-09-12,40.13,40.24,38.58,38.84,1726680,39.4320856129654,39.5401725658043,37.9090421865987,38.1645204387634,1757240.76783848,0.0,1.0
2016-09-13,39.6,40.17,39.5,39.6,1878050,38.9113030220142,39.4713899594523,38.813042155797,38.9113030220142,1911289.88813159,0.0,1.0
2016-09-14,39.99,40.16,39.22,39.46,1975658,39.2945204002613,39.4615638728306,38.5379117303888,38.7737378093101,2010625.46673746,0.0,1.0
2016-09-15,40.25,40.405,39.55,39.91,1474538,39.5499986524261,39.7023029950627,38.8621725889056,39.2159117072876,1500636.06882979,0.0,1.0
2016-09-16,39.03,40.0,39.0,39.84,1968408,38.3512160845761,39.304346486883,38.321737824711,39.1471291009355,2003247.14790199,0.0,1.0
2016-09-19,38.64,39.6,38.54,39.32,1611729,37.967998706329,38.9113030220142,37.8697378401118,38.636172596606,1640255.23287902,0.0,1.0
2016-09-20,37.73,38.85,37.7,38.83,1858930,37.0738248237524,38.1743465253852,37.0443465638873,38.1546943521417,1891831.48038895,0.0,1.0
2016-09-21,37.55,38.02,37.035,37.83,2596339,36.8969552645614,37.3587813357823,36.3909118035428,37.1720856899696,2642291.9926848,0.0,1.0
2016-09-22,38.0,38.17,37.83,37.92,1534354,37.3391291625389,37.5061726351081,37.1720856899696,37.2605204695651,1561510.76116944,0.0,1.0
2016-09-23,37.67,38.26,37.57,37.81,1602029,37.0148683040221,37.5946074147036,36.9166074378049,37.1524335167262,1630383.55112674,0.0,1.0
2016-09-26,36.93,37.54,36.75,37.54,1932241,36.2877378940148,36.8871291779397,36.1108683348238,36.8871291779397,1966440.02275406,0.0,1.0
2016-09-27,37.02,37.21,36.38,36.83,1536828,36.3761726736103,36.5628683194229,35.7473031298201,36.1894770277976,1564028.54886584,0.0,1.0
2016-09-28,38.04,38.08,37.05,37.14,1346210,37.3784335090258,37.4177378555127,36.4056509334754,36.4940857130709,1370036.77234452,0.0,1.0
2016-09-29,37.76,38.63,37.44,37.98,1478385,37.1033030836176,37.9581726197073,36.7888683117225,37.3194769892954,1504551.15745876,0.0,1.0
2016-09-30,38.49,38.63,37.825,38.12,2192246,37.8206074070032,37.9581726197073,37.1671726466588,37.4570422019995,2231046.89017701,0.0,1.0
2016-10-03,38.95,39.015,38.31,38.31,1700370,38.2726073916024,38.3364769546435,37.6437378478122,37.6437378478122,1730465.10320935,0.0,1.0
2016-10-04,38.93,39.56,38.65,39.22,1688144,38.2529552183589,38.8719986755273,37.9778247929507,38.5379117303888,1718022.71340487,0.0,1.0
2016-10-05,39.93,39.985,39.03,39.15,1615912,39.235563880531,39.2896073569505,38.3512160845761,38.4691291240368,1644512.2684223,0.0,1.0
2016-10-06,40.08,40.1211,39.62,39.96,1005879,39.3829551798568,39.4233403958721,38.9309551952577,39.2650421403962,1023682.20302117,0.0,1.0
2016-10-07,39.93,40.15,39.55,39.86,1445086,39.235563880531,39.4517377862089,38.8621725889056,39.166781274179,1470662.79347223,0.0,1.0
2016-10-10,40.66,40.99,40.16,40.25,1282718,39.9528682039166,40.2771290624334,39.4615638728306,39.5499986524261,1305421.0179305,0.0,1.0
2016-10-11,40.56,41.05,40.1,40.56,1582765,39.8546073376994,40.3360855821637,39.4026073531003,39.8546073376994,1610778.59470653,0.0,1.0
2016-10-12,40.5,40.83,40.2,40.55,1032575,39.7956508179691,40.1199116764859,39.5008682193175,39.8447812510777,1050850.6995221,0.0,1.0
2016-10-13,38.86,40.18,38.2,40.02,1899627,38.1841726120069,39.481216046074,37.5356508949733,39.3239986601265,1933248.7826851,0.0,1.0
2016-10-14,38.77,39.86,38.72,39.24,868211,38.0957378324114,39.166781274179,38.0466073993028,38.5575639036323,883577.596477526,0.0,1.0
2016-10-17,39.16,39.32,38.69,38.69,732200,38.4789552106585,38.636172596606,38.0171291394376,38.0171291394376,745159.317424963,0.0,1.0
2016-10-18,40.4,40.42,39.42,39.74,1377679,39.6973899517519,39.7170421249953,38.7344334628232,39.0488682347183,1402062.74688706,0.0,1.0
2016-10-19,40.92,41.1025,40.48,40.48,2339092,40.2083464560814,40.3876725369278,39.7759986447256,39.7759986447256,2380491.93951678,0.0,1.0
2016-10-20,40.79,41.15,40.51,40.8,889213,40.080607329999,40.4343464483809,39.8054769045908,40.0904334166207,904951.314019944,0.0,1.0
2016-10-21,40.72,40.76,39.97,40.13,1091250,40.0118247236469,40.0511290701338,39.2748682270179,39.4320856129654,1110564.19713192,0.0,1.0
2016-10-24,40.85,41.31,40.85,40.97,1520579,40.1395638497293,40.5915638343285,40.1395638497293,40.25747688919,1547491.95538204,0.0,1.0
2016-10-25,40.8,40.87,40.14,40.71,740586,40.0904334166207,40.1592160229727,39.4419116995871,40.0019986370252,753693.742494514,0.0,1.0
2016-10-26,41.15,41.48,40.42,40.54,1823355,40.4343464483809,40.7586073068977,39.7170421249953,39.834955164456,1855626.83313766,0.0,1.0
2016-10-27,40.91,41.5,40.88,41.36,1725943,40.1985203694596,40.7782594801412,40.1690421095945,40.6406942674371,1756490.72356514,0.0,1.0
2016-10-28,40.99,41.56,40.64,41.12,1033694,40.2771290624334,40.8372159998715,39.9332160306732,40.4048681885158,1051989.50487064,0.0,1.0
2016-10-31,41.11,41.42,40.74,41.05,1042436,40.395042101894,40.6996507871674,40.0314768968904,40.3360855821637,1060886.23083749,0.0,1.0
2016-11-01,40.68,42.36,40.4,41.36,2272270,39.9725203771601,41.6233029296091,39.6973899517519,40.6406942674371,2312487.2469342,0.0,1.0
2016-11-02,40.53,40.89,40.35,40.83,1684437,39.8251290778342,40.1788681962162,39.6482595186433,40.1199116764859,1714250.10265686,0.0,1.0
2016-11-03,40.77,41.02,40.46,40.53,1357760,40.0609551567555,40.3066073222986,39.7563464714822,39.8251290778342,1381791.19752379,0.0,1.0
2016-11-04,41.29,42.3025,40.68,40.7,2178779,40.571911661085,41.5668029315342,39.9725203771601,39.9921725504035,2217341.53572773,0.0,1.0
2016-11-07,41.71,42.165,41.42,41.98,2267277,40.9846072991973,41.4316942404856,40.6996507871674,41.2499116379838,2307405.87507965,0.0,1.0
2016-11-08,41.98,42.72,41.12,42.3,3110154,41.2499116379838,41.9770420479911,40.4048681885158,41.5643464098788,3165201.08129816,0.0,1.0
2016-11-09,41.79,42.08,40.62,41.52,2435474,41.0632159921711,41.348172504201,39.9135638574297,40.7979116533846,2478579.81896509,0.0,1.0
2016-11-10,41.82,42.32,41.34,42.02,2965844,41.0926942520362,41.5839985831223,40.6210420941936,41.2892159844706,3018336.91700208,0.0,1.0
2016-11-11,42.33,42.365,41.38,41.49,2202707,41.593824669744,41.62821597292,40.6603464406805,40.7684333935194,2241693.04098223,0.0,1.0
2016-11-14,43.46,43.69,42.81,43.0,3069463,42.7041724579984,42.930172450298,42.0654768275866,42.2521724733993,3123789.88519691,0.0,1.0
2016-11-15,44.45,44.52,43.31,43.45,2599758,43.6769550335488,43.7457376399008,42.5567811586726,42.6943463713767,2645771.50607769,0.0,1.0
2016-11-16,44.04,44.86,44.005,44.35,1971916,43.2740854820582,44.0798245850393,43.2396941788822,43.5786941673316,2006817.23651921,0.0,1.0
2016-11-17,44.98,45.04,43.75,44.04,2272750,44.1977376245,44.2566941442303,42.9891289700283,43.2740854820582,2312975.74252606,0.0,1.0
2016-11-18,44.34,45.08,44.31,44.92,2078998,43.5688680807099,44.2959984907172,43.5393898208447,44.1387811047697,2115794.49686952,0.0,1.0
2016-11-21,45.17,45.2,44.37,44.73,1460430,44.3844332703127,44.4139115301778,43.598346340575,43.952085458957,1486278.36922554,0.0,1.0
2016-11-22,45.46,45.53,45.05,45.28,1456631,44.6693897823426,44.7381723886946,44.266520230852,44.4925202231516,1482412.13015575,0.0,1.0
2016-11-23,43.9,44.35,43.48,43.7,4864476,43.1365202693541,43.5786941673316,42.7238246312419,42.9399985369197,4950573.08903321,0.0,1.0
2016-11-25,44.29,44.58,44.07,44.12,1210878,43.5197376476012,43.8046941596311,43.3035637419234,43.352694175032,1232309.51101462,0.0,1.0
2016-11-28,43.6,44.29,43.315,44.27,2312715,42.8417376707025,43.5197376476012,42.5616942019835,43.5000854743578,2353648.08904462,0.0,1.0
2016-11-29,43.42,44.05,43.41,43.54,2042266,42.6648681115115,43.2839115686799,42.6550420248898,42.7827811509722,2078412.37170201,0.0,1.0
2016-11-30,42.85,44.15,42.65,43.76,3277114,42.1047811740735,43.3821724348972,41.908259441639,42.99895505665,3335116.13133541,0.0,1.0
2016-12-01,43.22,43.515,42.81,43.06,2555475,42.4683463790771,42.7582159344179,42.0654768275866,42.3111289931296,2600704.73463064,0.0,1.0
2016-12-02,43.33,43.8102,42.875,43.09,1542287,42.576433331916,43.0482820114911,42.1293463906278,42.3406072529948,1569584.16852417,0.0,1.0
2016-12-05,43.54,44.3,43.45,43.55,1085056,42.7827811509722,43.529563734223,42.6943463713767,42.7926072375939,1104260.56859855,0.0,1.0
2016-12-06,44.03,44.165,43.46,43.75,1206490,43.2642593954365,43.3969115648297,42.7041724579984,42.9891289700283,1227843.84714565,0.0,1.0
2016-12-07,44.03,44.3,43.92,44.18,1915661,43.2642593954365,43.529563734223,43.1561724425976,43.4116506947623,1949566.57085171,0.0,1.0
2016-12-08,44.53,44.75,44.15,44.15,1748359,43.7555637265225,43.9717376322004,43.3821724348972,43.3821724348972,1779303.46770526,0.0,1.0
2016-12-09,44.49,45.2,44.245,44.53,1145278,43.7162593800357,44.4139115301778,43.4755202578035,43.7555637265225,1165548.44679299,0.0,1.0
2016-12-12,43.6,44.3,43.37,44.3,1621420,42.8417376707025,43.529563734223,42.6157376784029,43.529563734223,1650117.75533896,0.0,1.0
2016-12-13,43.5,44.37,43.49,43.74,1764479,42.7434768044853,43.598346340575,42.7336507178636,42.9793028834066,1795708.77799875,0.0,1.0
2016-12-14,42.78,44.07,42.69,43.48,2123718,42.0359985677214,43.3035637419234,41.9475637881259,42.7238246312419,2161306.002845,0.0,1.0
2016-12-15,42.74,43.18,42.3586,42.8,1641321,41.9966942212345,42.4290420325902,41.6219272774821,42.0556507409649,1670370.98611753,0.0,1.0
2016-12-16,42.44,43.2168,42.38,42.76,1426674,41.7019116225829,42.4652020313582,41.6429551028526,42.016346394478,1451924.91672759,0.0,1.0
2016-12-19,42.47,43.24,42.21,42.37,2411477,41.7313898824481,42.4879985523206,41.4759116302833,41.6331290162309,2454158.09246926,0.0,1.0
2016-12-20,42.62,42.87,42.4,42.69,1355731,41.8787811817739,42.1244333473169,41.662607276096,41.9475637881259,1379726.28594901,0.0,1.0
2016-12-21,43.03,43.18,42.33,42.59,1023480,42.2816507332644,42.4290420325902,41.593824669744,41.8493029219087,1041594.7257554,0.0,1.0
2016-12-22,42.23,43.35,42.1,43.13,1104227,41.4955638035268,42.5960855051595,41.3678246774444,42.3799115994816,1123770.87899783,0.0,1.0
2016-12-23,42.2,42.38,42.1,42.24,574219,41.4660855436616,41.6429551028526,41.3678246774444,41.5053898901485,584382.188053052,0.0,1.0
2016-12-27,42.35,42.61,42.12,42.24,1019217,41.6134768429874,41.8689550951522,41.3874768506878,41.5053898901485,1037256.27428014,0.0,1.0
2016-12-28,41.79,42.46,41.58,42.44,828360,41.0632159921711,41.7215637958263,40.8568681731149,41.7019116225829,843021.267662034,0.0,1.0
2016-12-29,41.57,42.04,41.35,41.79,787263,40.8470420864932,41.3088681577141,40.6308681808153,41.0632159921711,801196.885705994,0.0,1.0
2016-12-30,41.61,42.0,41.34,41.7,712524,40.8863464329801,41.2695638112272,40.6210420941936,40.9747812125756,725135.068955072,0.0,1.0
2017-01-03,42.74,42.78,41.83,42.02,1516501,41.9966942212345,42.0359985677214,41.1025203386579,41.2892159844706,1543341.77824949,0.0,1.0
2017-01-04,43.34,43.61,42.86,43.19,1944646,42.5862594185378,42.8515637573242,42.1146072606952,42.438868119212,1979064.58070634,0.0,1.0
2017-01-05,43.69,44.23,43.25,43.25,1115944,42.930172450298,43.4607811278709,42.4978246389423,42.4978246389423,1135695.2599351,0.0,1.0
2017-01-06,43.6,43.89,43.4,43.73,661931,42.8417376707025,43.1266941827324,42.6452159382681,42.9694767967849,673646.61587329,0.0,1.0
2017-01-09,43.14,43.61,42.88,43.59,1354848,42.3897376861034,42.8515637573242,42.1342594339386,42.8319115840808,1378827.6575998,0.0,1.0
2017-01-10,43.49,43.86,43.15,43.21,1835590,42.7336507178636,43.0972159228673,42.3995637727251,42.4585202924554,1868078.38223448,0.0,1.0
2017-01-11,43.76,44.35,43.16,43.21,2772336,42.99895505665,43.5786941673316,42.4093898593468,42.4585202924554,2821403.98993807,0.0,1.0
2017-01-12,42.86,43.9,42.57,43.67,1446325,42.1146072606952,43.1365202693541,41.8296507486653,42.9105202770546,1471923.72271874,0.0,1.0
2017-01-13,43.0,43.61,42.915,42.93,2840416,42.2521724733993,42.8515637573242,42.1686507371146,42.1833898670472,2890688.948051,0.0,1.0
2017-01-17,42.22,43.18,42.085,42.78,1715675,41.485737716905,42.4290420325902,41.3530855475118,42.0359985677214,1746040.98869581,0.0,1.0
2017-01-18,42.53,42.83,41.77,42.13,1140609,41.7903464021784,42.08512900083,41.0435638189276,41.3973029373096,1160796.80946295,0.0,1.0
2017-01-19,41.68,42.98,41.64,42.62,1948922,40.9551290393321,42.2325203001558,40.9158246928452,41.8787811817739,1983416.26227055,0.0,1.0
2017-01-20,42.08,42.6,41.78,41.94,1156320,41.348172504201,41.8591290085304,41.0533899055493,41.2106072914969,1176785.8808042,0.0,1.0
2017-01-23,42.13,42.32,41.54,41.95,1084468,41.3973029373096,41.5839985831223,40.817563826628,41.2204333781186,1103662.16149852,0.0,1.0
2017-01-24,43.18,43.33,42.1,42.15,1538059,42.4290420325902,42.576433331916,41.3678246774444,41.416955110553,1565281.33651915,0.0,1.0
2017-01-25,43.81,44.2,43.48,43.73,2097646,43.0480854897587,43.4313028680058,42.7238246312419,42.9694767967849,2134772.5506135,0.0,1.0
2017-01-26,44.24,44.51,43.8,44.0,1180018,43.4706072144926,43.7359115532791,43.0382594031369,43.2347811355713,1200903.31525426,0.0,1.0
2017-01-27,44.34,44.59,43.92,43.92,1242695,43.5688680807099,43.8145202462529,43.1561724425976,43.1561724425976,1264689.64486126,0.0,1.0
2017-01-30,44.13,44.15,43.35,43.87,1272405,43.3625202616537,43.3821724348972,42.5960855051595,43.107042009489,1294925.48659944,0.0,1.0
2017-01-31,44.27,44.5,43.46,43.76,1518964,43.5000854743578,43.7260854666574,42.7041724579984,42.99895505665,1545848.37125525,0.0,1.0
2017-02-01,44.4,44.98,43.93,44.39,1588417,43.6278246004402,44.1977376245,43.1659985292193,43.6179985138185,1616530.63030075,0.0,1.0
2017-02-02,44.55,44.55,43.96,44.34,1315441,43.775215899766,43.775215899766,43.1954767890845,43.5688680807099,1338723.18720679,0.0,1.0
2017-02-03,45.1,45.3,44.29,44.55,1305878,44.3156506639606,44.512172396395,43.5197376476012,43.775215899766,1328990.93023802,0.0,1.0
2017-02-06,44.93,45.38,44.58,45.13,1162458,44.1486071913914,44.5907810893688,43.8046941596311,44.3451289238258,1183032.51818518,0.0,1.0
2017-02-07,44.95,45.15,44.55,44.86,1347061,44.1682593646348,44.3647810970692,43.775215899766,44.0798245850393,1370902.83432093,0.0,1.0
2017-02-08,45.13,45.19,44.34,44.85,893785,44.3451289238258,44.4040854435561,43.5688680807099,44.0699984984176,909604.234532464,0.0,1.0
2017-02-09,45.94,46.09,45.05,45.14,1524133,45.1410419401852,45.288433239511,44.266520230852,44.3549550104475,1551108.85816015,0.0,1.0
2017-02-10,46.3,46.41,45.76,45.93,1554101,45.4947810585671,45.602868011406,44.9641723809942,45.1312158535635,1581607.26627896,0.0,1.0
2017-02-13,46.41,47.14,46.36,46.41,2616424,45.602868011406,46.3201723347917,45.5537375782974,45.602868011406,2662732.48010693,0.0,1.0
2017-02-14,46.8,47.155,46.0,46.38,2429629,45.9860853896532,46.3349114647242,45.1999984599155,45.5733897515409,2472631.36743498,0.0,1.0
2017-02-15,47.14,47.37,46.8,46.87,1911344,46.3201723347917,46.5461723270912,45.9860853896532,46.0548679960052,1945173.16362237,0.0,1.0
2017-02-16,46.79,47.39,46.36,47.24,1850891,45.9762593030314,46.5658245003347,45.5537375782974,46.4184332010089,1883650.19692435,0.0,1.0
2017-02-17,46.65,46.91,46.05,46.36,1553747,45.8386940903273,46.0941723424921,45.2491288930241,45.5537375782974,1581247.00077996,0.0,1.0
2017-02-21,47.67,49.66,47.08,48.11,2587340,46.8409549257429,48.7963461634653,46.2612158150613,47.2733027370986,2633133.71803647,0.0,1.0
2017-02-22,46.89,47.85,46.66,47.62,1792511,46.0745201692486,47.0178244849338,45.8485201769491,46.7918244926343,1824236.9205637,0.0,1.0
2017-02-23,45.68,47.3,45.64,47.04,2736228,44.8855636880204,46.4773897207392,44.8462593415336,46.2219114685745,2784656.90903998,0.0,1.0
2017-02-24,45.35,45.38,44.78,45.38,1703345,44.5613028295036,44.5907810893688,44.0012158920656,44.5907810893688,1733492.75817977,0.0,1.0
2017-02-27,45.66,45.92,45.0,45.38,1428353,44.865911514777,45.1213897669417,44.2173897977434,44.5907810893688,1453633.63359997,0.0,1.0
2017-02-28,45.3,45.72,45.13,45.49,1456936,44.512172396395,44.9248680345073,44.3451289238258,44.6988680422077,1482722.52839642,0.0,1.0
2017-03-01,46.09,46.59,46.02,46.08,1355208,45.288433239511,45.779737570597,45.2196506331589,45.2786071528893,1379194.0292937,0.0,1.0
2017-03-02,45.81,46.37,45.79,46.12,1567258,45.0133028141028,45.5635636649192,44.9936506408594,45.3179114993761,1594997.13399182,0.0,1.0
2017-03-03,46.12,46.28,45.28,45.79,1404965,45.3179114993761,45.4751288853237,44.4925202231516,44.9936506408594,1429831.68588632,0.0,1.0
2017-03-06,45.24,45.68,44.54,45.65,1690164,44.4532158766647,44.8855636880204,43.7653898131443,44.8560854281553,1720078.46568731,0.0,1.0
2017-03-07,45.02,45.185,44.6,45.16,1709087,44.2370419709869,44.3991724002453,43.8243463328746,44.3746071836909,1739336.38669745,0.0,1.0
2017-03-08,45.31,45.735,45.03,45.24,1523103,44.5219984830168,44.9396071644399,44.2468680576086,44.4532158766647,1550060.62803594,0.0,1.0
2017-03-09,44.89,45.91,44.84,45.05,1618393,44.1093028449045,45.11156368032,44.0601724117959,44.266520230852,1647037.18001275,0.0,1.0
2017-03-10,45.14,45.29,44.94,45.14,1036376,44.3549550104475,44.5023463097733,44.1584332780131,44.3549550104475,1054718.97399019,0.0,1.0
2017-03-13,44.86,45.3,44.82,45.12,1349351,44.0798245850393,44.512172396395,44.0405202385524,44.3353028372041,1373233.36537379,0.0,1.0
2017-03-14,45.12,45.43,44.37,45.43,1781061,44.3353028372041,44.6399115224774,43.598346340575,44.6399115224774,1812584.2652994,0.0,1.0
2017-03-15,45.36,45.58,44.965,45.15,1869010,44.5711289161254,44.7873028218032,44.1829984945674,44.3647810970692,1902089.88781812,0.0,1.0
2017-03-16,45.63,45.88,45.3911,45.44,1532039,44.8364332549118,45.0820854204549,44.6016880455189,44.6497376090991,1559154.78763784,0.0,1.0
2017-03-17,45.46,45.84,45.41,45.58,1228176,44.6693897823426,45.042781073968,44.620259349234,44.7873028218032,1249913.67090647,0.0,1.0
2017-03-20,45.25,45.65,45.08,45.45,769006,44.4630419632864,44.8560854281553,44.2959984907172,44.6595636957209,782616.752329557,0.0,1.0
2017-03-21,44.26,45.66,44.17,45.39,1725853,43.4902593877361,44.865911514777,43.4018246081406,44.6006071759905,1756399.13064166,0.0,1.0
2017-03-22,44.33,44.4,43.63,44.0,1498872,43.5590419940881,43.6278246004402,42.8712159305677,43.2347811355713,1525400.75993907,0.0,1.0
2017-03-23,44.78,45.05,44.18,44.41,1467519,44.0012158920656,44.266520230852,43.4116506947623,43.6376506870619,1493492.8384979,0.0,1.0
2017-03-24,44.57,45.18,44.38,44.78,696638,43.7948680730094,44.3942593569344,43.6081724271967,44.0012158920656,708967.900262622,0.0,1.0
2017-03-27,44.42,44.45,43.78,44.18,1475990,43.6474767736836,43.6769550335488,43.0186072298935,43.4116506947623,1502113.76799518,0.0,1.0
2017-03-28,45.2,45.38,44.2,44.21,1276054,44.4139115301778,44.5907810893688,43.4313028680058,43.4411289546275,1298639.07079677,0.0,1.0
2017-03-29,45.54,45.71,44.83,45.17,1192747,44.7479984753163,44.9150419478856,44.0503463251742,44.3844332703127,1213857.60773105,0.0,1.0
2017-03-30,45.91,46.04,45.48,45.51,925925,45.11156368032,45.2393028064024,44.689041955586,44.7185202154512,942313.085204464,0.0,1.0
2017-03-31,45.97,46.19,45.71,45.8,1220792,45.1705202000503,45.3866941057282,44.9150419478856,45.0034767274811,1242398.98038494,0.0,1.0
2017-04-03,45.33,46.24,44.89,46.0,1034473,44.5416506562602,45.4358245388368,44.1093028449045,45.1999984599155,1052782.29250827,0.0,1.0
2017-04-04,45.45,45.68,44.97,45.14,835100,44.6595636957209,44.8855636880204,44.1879115378783,44.3549550104475,849880.559931147,0.0,1.0
2017-04-05,45.46,46.33,45.44,45.81,1177450,44.6693897823426,45.5242593184323,44.6497376090991,45.0133028141028,1198289.86383778,0.0,1.0
2017-04-06,44.16,45.1,43.71,44.49,2838522,43.3919985215189,44.3156506639606,42.9498246235414,43.7162593800357,2888761.42586143,0.0,1.0
2017-04-07,43.38,44.15,43.28,43.95,1934120,42.6255637650247,43.3821724348972,42.5273028988074,43.1856507024627,1968352.27945639,0.0,1.0
2017-04-10,44.24,44.49,43.542,43.55,1134534,43.4706072144926,43.7162593800357,42.7847463682965,42.7926072375939,1154614.2871284,0.0,1.0
2017-04-11,44.02,44.19,43.66,44.08,713028,43.2544333088148,43.421476781384,42.9006941904328,43.3133898285451,725647.989326531,0.0,1.0
2017-04-12,43.41,44.032,43.22,43.56,907414,42.6550420248898,43.2662246127609,42.4683463790771,42.8024333242156,923474.456243998,0.0,1.0
2017-04-13,43.03,43.73,42.85,43.39,1490244,42.2816507332644,42.9694767967849,42.1047811740735,42.6353898516464,1516620.05167529,0.0,1.0
2017-04-17,43.72,43.81,42.97,43.1,1004549,42.9596507101632,43.0480854897587,42.2226942135341,42.3504333396165,1022328.66315205,0.0,1.0
2017-04-18,43.64,43.82,43.23,43.47,813846,42.8810420171894,43.0579115763804,42.4781724656988,42.7139985446201,828250.382203,0.0,1.0
2017-04-19,44.11,44.29,43.83,43.83,1299965,43.3428680884103,43.5197376476012,43.0677376630021,43.0677376630021,1322973.27516572,0.0,1.0
2017-04-20,44.64,44.85,44.015,44.23,1027233,43.8636506793615,44.0699984984176,43.2495202655039,43.4607811278709,1045414.15066429,0.0,1.0
2017-04-21,43.83,44.82,43.83,44.61,1158000,43.0677376630021,44.0405202385524,43.0677376630021,43.8341724194963,1178495.61537573,0.0,1.0
2017-04-24,45.09,45.59,44.43,44.64,1754616,44.3058245773389,44.797128908425,43.6573028603053,43.8636506793615,1785671.21128506,0.0,1.0
2017-04-25,45.12,45.76,45.085,45.29,1386791,44.3353028372041,44.9641723809942,44.300911534028,44.5023463097733,1411336.02153931,0.0,1.0
2017-04-26,45.38,45.63,45.105,45.15,1233474,44.5907810893688,44.8364332549118,44.3205637072715,44.3647810970692,1255305.44100169,0.0,1.0
2017-04-27,45.61,45.64,44.83,45.43,1134761,44.8167810816684,44.8462593415336,44.0503463251742,44.6399115224774,1154845.30483538,0.0,1.0
2017-04-28,46.01,46.11,45.342,45.58,1505668,45.2098245465372,45.3080854127544,44.5534419602063,44.7873028218032,1532317.04336057,0.0,1.0
2017-05-01,46.26,46.53,45.97,46.15,1050276,45.4554767120802,45.7207810508667,45.1705202000503,45.3473897592413,1068864.99217129,0.0,1.0
2017-05-02,46.41,46.63,46.14,46.34,1222094,45.602868011406,45.8190419170839,45.3375636726196,45.534085405054,1243724.02467788,0.0,1.0
2017-05-03,46.26,46.45,46.12,46.36,1297672,45.4554767120802,45.6421723578929,45.3179114993761,45.5537375782974,1320639.69101542,0.0,1.0
2017-05-04,46.11,46.77,45.69,46.49,1160531,45.3080854127544,45.956607129788,44.8953897746422,45.6814767043798,1181071.41192367,0.0,1.0
2017-05-05,44.99,46.19,44.65,46.19,2759750,44.2075637111217,45.3866941057282,43.8734767659832,45.3866941057282,2808595.22843969,0.0,1.0
2017-05-08,45.09,45.415,44.64,45.07,2118408,44.3058245773389,44.6251723925448,43.8636506793615,44.2861724040955,2155902.02035998,0.0,1.0
2017-05-09,46.02,46.95,45.49,46.05,3519113,45.2196506331589,46.133476688979,44.6988680422077,45.2491288930241,3581398.3078685,0.0,1.0
2017-05-10,45.03,46.0,44.99,46.0,1977578,44.2468680576086,45.1999984599155,44.2075637111217,45.1999984599155,2012579.44910492,0.0,1.0
2017-05-11,44.96,45.03,44.15,44.86,1615847,44.1780854512565,44.2468680576086,43.3821724348972,44.0798245850393,1644446.11797757,0.0,1.0
2017-05-12,44.62,44.88,44.1799,44.75,1238389,43.843998506118,44.0994767582828,43.4115524338961,43.9717376322004,1260307.43232257,0.0,1.0
2017-05-15,45.03,45.51,44.64,44.69,2264250,44.2468680576086,44.7185202154512,43.8636506793615,43.9127811124701,2304325.29975344,0.0,1.0
2017-05-16,44.78,45.0,44.61,45.0,1721097,44.0012158920656,44.2173897977434,43.8341724194963,44.2173897977434,1751558.95348559,0.0,1.0
2017-05-17,43.45,44.31,42.35,42.6,2899524,42.6943463713767,43.5393898208447,41.6134768429874,41.8591290085304,2950843.10939265,0.0,1.0
2017-05-18,43.45,43.62,43.0,43.4,1500365,42.6943463713767,42.861389843946,42.2521724733993,42.6452159382681,1526920.1847696,0.0,1.0
2017-05-19,44.49,44.8,43.43,43.43,1826510,43.7162593800357,44.020868065309,42.6746941981333,42.6746941981333,1858837.67395502,0.0,1.0
2017-05-22,44.98,45.42,44.745,44.94,2225355,44.1977376245,44.6300854358557,43.9668245888895,44.1584332780131,2264741.89132508,0.0,1.0
2017-05-23,45.03,45.241,44.46,45.18,1526613,44.2468680576086,44.4541984853269,43.6867811201705,44.3942593569344,1553632.75205145,0.0,1.0
2017-05-24,45.1,45.43,44.89,45.23,1379263,44.3156506639606,44.6399115224774,44.1093028449045,44.443389790043,1403674.78234022,0.0,1.0
2017-05-25,44.95,45.44,44.64,45.36,896714,44.1682593646348,44.6497376090991,43.8636506793615,44.5711289161254,912585.075341995,0.0,1.0
2017-05-26,44.8,45.07,44.56,44.98,935498,44.020868065309,44.2861724040955,43.7850419863877,44.1977376245,952055.519164733,0.0,1.0
2017-05-30,43.94,44.825,43.93,44.67,1242398,43.175824615841,44.0454332818633,43.1659985292193,43.8931289392266,1264387.38821379,0.0,1.0
2017-05-31,44.02,44.08,43.19,44.0,3892299,43.2544333088148,43.3133898285451,42.438868119212,43.2347811355713,3961189.38275589,0.0,1.0
2017-06-01,44.99,44.99,44.21,44.46,3170442,44.2075637111217,44.2075637111217,43.4411289546275,43.6867811201705,3226556.12763648,0.0,1.0
2017-06-02,45.42,45.65,44.73,44.73,1713617,44.6300854358557,44.8560854281553,43.952085458957,43.952085458957,1743946.56384569,0.0,1.0
2017-06-05,44.85,45.54,44.85,45.33,921339,44.0699984984176,44.7479984753163,44.0699984984176,44.5416506562602,937645.916903849,0.0,1.0
2017-06-06,44.73,45.15,44.51,44.67,1181731,43.952085458957,44.3647810970692,43.7359115532791,43.8931289392266,1202646.63389773,0.0,1.0
2017-06-07,44.76,44.99,44.5,44.82,1039488,43.9815637188221,44.2075637111217,43.7260854666574,44.0405202385524,1057886.05374411,0.0,1.0
2017-06-08,44.98,45.24,44.63,44.75,616803,44.1977376245,44.4532158766647,43.8538245927398,43.9717376322004,627719.888644727,0.0,1.0
2017-06-09,45.41,45.71,45.125,45.16,1737981,44.620259349234,44.9150419478856,44.3402158805149,44.3746071836909,1768741.78592946,0.0,1.0
2017-06-12,45.38,46.17,45.34,45.34,1766673,44.5907810893688,45.3670419324848,44.5514767428819,44.5514767428819,1797941.60993323,0.0,1.0
2017-06-13,45.66,46.23,45.37,45.46,1569362,44.865911514777,45.4259984522151,44.5809550027471,44.6693897823426,1597138.37300283,0.0,1.0
2017-06-14,46.73,46.76,45.53,45.73,1783374,45.9173027833011,45.9467810431663,44.7381723886946,44.934694121129,1814938.2034327,0.0,1.0
2017-06-15,46.21,46.92,45.9193,46.3,869569,45.4063462789716,46.1039984291138,45.1207019408782,45.4947810585671,884959.631922846,0.0,1.0
2017-06-16,46.14,46.41,45.84,46.26,848605,45.3375636726196,45.602868011406,45.042781073968,45.4554767120802,863624.586948116,0.0,1.0
2017-06-19,46.25,46.68,46.04,46.36,836197,45.4456506254585,45.8681723501925,45.2393028064024,45.5537375782974,850996.975898391,0.0,1.0
2017-06-20,45.72,46.34,45.72,46.12,661385,44.9248680345073,45.534085405054,44.9248680345073,45.3179114993761,673090.952137543,0.0,1.0
2017-06-21,44.98,45.82,44.8,45.77,814338,44.1977376245,45.0231289007245,44.020868065309,44.9739984676159,828751.090184661,0.0,1.0
2017-06-22,45.1,45.425,44.69,45.01,907433,44.3156506639606,44.6349984791665,43.9127811124701,44.2272158843651,923493.792527843,0.0,1.0
2017-06-23,45.64,46.08,45.08,45.11,1594448,44.8462593415336,45.2786071528893,44.2959984907172,44.3254767505823,1622668.37387271,0.0,1.0
2017-06-26,45.64,46.33,45.54,45.59,588537,44.8462593415336,45.5242593184323,44.7479984753163,44.797128908425,598953.604478742,0.0,1.0
2017-06-27,45.61,46.35,45.6,46.01,910163,44.8167810816684,45.5439114916757,44.8069549950467,45.2098245465372,926272.111206578,0.0,1.0
2017-06-28,46.89,46.91,45.72,45.97,1181498,46.0745201692486,46.0941723424921,44.9248680345073,45.1705202000503,1202409.50999585,0.0,1.0
2017-06-29,46.84,47.43,46.35,47.0,992614,46.02538973614,46.6051288468216,45.5439114916757,46.1826071220876,1010182.42380014,0.0,1.0
2017-06-30,46.43,47.19,46.0,47.01,1389326,45.6225201846495,46.3693027679003,45.1999984599155,46.1924332087093,1413915.88888385,0.0,1.0
2017-07-03,46.96,47.07,46.44,46.65,423920,46.1433027756007,46.2513897284396,45.6323462712712,45.8386940903273,431423.02354929,0.0,1.0
2017-07-05,47.18,47.27,46.23,46.97,705413,46.3594766812785,46.447911460874,45.4259984522151,46.1531288622224,717898.210301414,0.0,1.0
2017-07-06,46.58,47.42,46.54,46.93,711249,45.7699114839753,46.5953027601998,45.7306071374884,46.1138245157355,723837.50253918,0.0,1.0
2017-07-07,46.83,47.0997,46.53,46.85,440264,46.0155636495183,46.2805732057061,45.7207810508667,46.0352158227618,448056.298452314,0.0,1.0
2017-07-10,47.49,47.55,46.7601,46.85,792795,46.6640853665519,46.7230418862822,45.9468793040325,46.0352158227618,806826.797402244,0.0,1.0
2017-07-11,47.12,47.37,46.89,47.05,704493,46.3005201615482,46.5461723270912,46.0745201692486,46.2317375551962,716961.927083672,0.0,1.0
2017-07-12,47.5,47.67,47.1,47.34,680313,46.6739114531736,46.8409549257429,46.2808679883048,46.5166940672261,692353.961643443,0.0,1.0
2017-07-13,47.89,47.98,47.45,47.5,545929,47.0571288314207,47.1455636110162,46.624781020065,46.6739114531736,555591.479107474,0.0,1.0
2017-07-14,47.63,48.21,47.44,47.95,698361,46.801650579256,47.3715636033158,46.6149549334433,47.116085351151,710721.395897588,0.0,1.0
2017-07-17,48.12,48.56,47.39,47.68,1296215,47.2831288237203,47.715476635076,46.5658245003347,46.8507810123646,1319156.90335427,0.0,1.0
2017-07-18,48.27,48.31,47.58,47.94,965968,47.4305201230461,47.469824469533,46.7525201461474,47.1062592645293,983064.812256701,0.0,1.0
2017-07-19,48.87,49.12,48.43,48.48,956365,48.0200853203494,48.2657374858924,47.5877375089936,47.6368679421022,973291.847321939,0.0,1.0
2017-07-20,49.91,50.24,48.83,48.84,2735033,49.0419983290083,49.3662591875251,47.9807809738625,47.9906070604842,2783440.75855606,0.0,1.0
2017-07-21,49.51,50.02,48.96,49.8,1350872,48.6489548641395,49.1500852818472,48.1085200999448,48.9339113761694,1374781.28578052,0.0,1.0
2017-07-24,49.4,49.79,49.39,49.49,732004,48.5408679113006,48.9240852895477,48.5310418246788,48.629302690896,744959.848391617,0.0,1.0
2017-07-25,49.02,49.93,48.99,49.8,1170526,48.1674766196752,49.0616505022518,48.13799835981,48.9339113761694,1191243.31492512,0.0,1.0
2017-07-26,48.8,49.19,48.56,49.11,1230949,47.9513027139973,48.3345200922444,47.715476635076,48.2559113992707,1252735.75064865,0.0,1.0
2017-07-27,48.88,49.34,48.62,49.02,741845,48.0299114069711,48.4819113915702,47.7744331548063,48.1674766196752,754975.025724012,0.0,1.0
2017-07-28,49.04,49.2,48.55,48.74,453306,48.1871287929186,48.3443461788661,47.7056505484543,47.892346194267,461329.130762961,0.0,1.0
2017-07-31,49.1,49.419,48.96,49.21,836155,48.2460853126489,48.5595374758818,48.1085200999448,48.3541722654879,850954.232534103,0.0,1.0
2017-08-01,49.41,49.76,49.25,49.68,834584,48.5506939979223,48.8946070296825,48.3934766119747,48.8159983367087,849355.427169892,0.0,1.0
2017-08-02,48.89,49.53,48.57,49.33,754495,48.0397374935928,48.6686070373829,47.7253027216977,48.4720853049485,767848.919967969,0.0,1.0
2017-08-03,49.45,50.66,49.0373,49.51,1354988,48.5899983444092,49.7789548256374,48.1844757495307,48.6489548641395,1378970.13548076,0.0,1.0
2017-08-04,50.13,50.27,49.51,49.83,1477377,49.2581722346862,49.3957374473903,48.6489548641395,48.9633896360345,1503525.31671584,0.0,1.0
2017-08-07,50.24,50.45,49.21,50.14,1589884,49.3662591875251,49.5726070065812,48.3541722654879,49.2679983213079,1618023.59495339,0.0,1.0
2017-08-08,49.86,50.79,49.65,50.24,882493,48.9928678958997,49.9066939517197,48.7865200768436,49.3662591875251,898112.375733827,0.0,1.0
2017-08-09,49.95,50.045,49.07,49.62,1610949,49.0813026754952,49.1746504984015,48.2166070527838,48.7570418169784,1639461.42754224,0.0,1.0
2017-08-10,48.96,49.7,48.83,49.67,1324783,48.1085200999448,48.8356505099522,47.9807809738625,48.806172250087,1348230.53266347,0.0,1.0
2017-08-11,48.33,48.81,47.7,47.7,1333771,47.4894766427764,47.961128800619,46.870433185608,46.870433185608,1357377.61262116,0.0,1.0
2017-08-14,48.63,49.29,48.53,48.82,727416,47.7842592414281,48.4327809584616,47.6859983752109,47.9709548872408,740290.644692702,0.0,1.0
2017-08-15,48.55,49.33,48.55,48.63,798693,47.7056505484543,48.4720853049485,47.7056505484543,47.7842592414281,812829.186987293,0.0,1.0
2017-08-16,48.98,49.375,48.5,48.64,1067005,48.1281722731883,48.5163026947463,47.6565201153457,47.7940853280498,1085890.08124696,0.0,1.0
2017-08-17,48.2,49.1999,48.16,48.99,963089,47.3617375166941,48.3442479179999,47.3224331702072,48.13799835981,980134.856404657,0.0,1.0
2017-08-18,47.96,48.4,47.91,48.09,858341,47.1259114377728,47.5582592491285,47.0767810046642,47.2536505638551,873532.905869789,0.0,1.0
2017-08-21,47.87,48.44,47.7,47.96,458927,47.0374766581773,47.5975635956154,46.870433185608,47.1259114377728,467049.617683537,0.0,1.0
2017-08-22,48.52,48.61,47.99,47.99,529904,47.6761722885891,47.7646070681846,47.1553896976379,47.1553896976379,539282.850233212,0.0,1.0
2017-08-23,48.42,48.7,48.31,48.31,735636,47.5779114223719,47.8530418477801,47.469824469533,47.469824469533,748656.131703401,0.0,1.0
2017-08-24,48.82,49.03,48.5201,48.68,674769,47.9709548872408,48.1773027062969,47.6762705494553,47.8333896745367,686711.837557394,0.0,1.0
2017-08-25,49.11,49.29,48.88,49.04,513326,48.2559113992707,48.4327809584616,48.0299114069711,48.1871287929186,522411.433729153,0.0,1.0
2017-08-28,49.2,49.24,48.91,49.24,374223,48.3443461788661,48.383650525353,48.0593896668362,48.383650525353,380846.428905657,0.0,1.0
2017-08-29,49.48,49.51,48.68,48.75,577388,48.6194766042743,48.6489548641395,47.8333896745367,47.9021722808887,587607.276658515,0.0,1.0
2017-08-30,49.66,49.74,49.367,49.41,926878,48.7963461634653,48.8749548564391,48.5084418254489,48.5506939979223,943282.952494147,0.0,1.0
2017-08-31,50.3,50.47,49.68,49.92,1172660,49.4252157072554,49.5922591798247,48.8159983367087,49.05182441563,1193415.08491062,0.0,1.0
2017-09-01,50.39,50.9,50.34,50.42,1217918,49.5136504868509,50.0147809045587,49.4645200537423,49.5431287467161,1239474.11302865,0.0,1.0
2017-09-05,49.53,50.38,49.09,50.31,776648,48.6686070373829,49.5038244002292,48.2362592260272,49.4350417938771,790394.009231717,0.0,1.0
2017-09-06,49.19,50.17,49.13,49.77,738247,48.3345200922444,49.2974765811731,48.2755635725141,48.9044331163042,751313.34418332,0.0,1.0
2017-09-07,48.56,49.43,48.23,49.43,1279587,47.715476635076,48.5703461711657,47.3912157765592,48.5703461711657,1302234.60189273,0.0,1.0
2017-09-08,49.0,49.06,48.13,48.38,951339,48.1478244464317,48.2067809661621,47.292954910342,47.538607075885,968176.891395448,0.0,1.0
2017-09-11,49.17,49.59,49.005,49.22,810879,48.314867919001,48.7275635571133,48.1527374897426,48.3639983521096,825230.86882578,0.0,1.0
2017-09-12,49.58,49.69,49.21,49.34,444365,48.7177374704915,48.8258244233305,48.3541722654879,48.4819113915702,452229.882665315,0.0,1.0
2017-09-13,49.44,50.0,49.35,49.54,539153,48.5801722577874,49.1304331086038,48.491737478192,48.6784331240046,548695.549668972,0.0,1.0
2017-09-14,49.01,49.53,48.925,49.38,502480,48.1576505330534,48.6686070373829,48.0741287967688,48.5212157380571,511373.468751291,0.0,1.0
2017-09-15,49.61,49.655,48.97,49.02,944537,48.7472157303567,48.7914331201544,48.1183461865666,48.1674766196752,961254.501779052,0.0,1.0
2017-09-18,49.24,49.93,49.19,49.77,757302,48.383650525353,49.0616505022518,48.3345200922444,48.9044331163042,770705.601481234,0.0,1.0
2017-09-19,50.02,50.05,49.25,49.42,560132,49.1500852818472,49.1795635417124,48.3934766119747,48.560520084544,570045.860130947,0.0,1.0
2017-09-20,50.2,50.35,49.47,49.88,695207,49.3269548410382,49.474346140364,48.6096505176526,49.0125200691432,707511.572779372,0.0,1.0
2017-09-21,50.16,50.43,49.84,50.24,533715,49.2876504945513,49.5529548333378,48.9732157226563,49.3662591875251,543161.301692795,0.0,1.0
2017-09-22,49.9,50.43,49.6,50.16,870738,49.0321722423866,49.5529548333378,48.737389643735,49.2876504945513,886149.322228868,0.0,1.0
2017-09-25,49.78,50.0,49.4,49.9,610172,48.9142592029259,49.1304331086038,48.5408679113006,49.0321722423866,620971.525582935,0.0,1.0
2017-09-26,50.27,50.65,49.81,49.88,744604,49.3957374473903,49.7691287390156,48.9437374627911,49.0125200691432,757782.857678089,0.0,1.0
2017-09-27,50.03,50.65,49.87,50.48,863016,49.159911368469,49.7691287390156,49.0026939825214,49.6020852664464,878290.64939473,0.0,1.0
2017-09-28,50.65,50.65,49.7,50.11,916642,49.7691287390156,49.7691287390156,48.8356505099522,49.2385200614427,932865.783997615,0.0,1.0
2017-09-29,51.11,51.27,50.49,50.66,986589,50.2211287236148,50.3783461095623,49.6119113530681,49.7789548256374,1004050.78642308,0.0,1.0
2017-10-02,51.46,51.69,51.22,51.29,1002488,50.565041755375,50.7910417476746,50.3292156764537,50.3979982828058,1020231.18520447,0.0,1.0
2017-10-03,51.84,51.84,50.91,51.55,1040227,50.9384330470004,50.9384330470004,50.0246069911804,50.6534765349705,1058638.13341576,0.0,1.0
2017-10-04,51.99,52.34,51.81,51.89,716771,51.0858243463262,51.4297373780865,50.9089547871353,50.987563480109,729457.237243934,0.0,1.0
2017-10-05,52.0,52.29,51.94,52.07,818740,51.095650432948,51.3806069449779,51.0366939132176,51.1644330393,833231.001841728,0.0,1.0
2017-10-06,51.97,52.07,51.62,51.95,578123,51.0661721730828,51.1644330393,50.7222591413226,51.0465199998394,588355.285533559,0.0,1.0
2017-10-09,52.09,52.37,51.92,52.05,452368,51.1840852125434,51.4592156379516,51.0170417399742,51.1447808660566,460374.528960524,0.0,1.0
2017-10-10,52.05,52.13,51.39,51.99,692841,51.1447808660566,51.2233895590303,50.496259149023,51.0858243463262,705103.696591134,0.0,1.0
2017-10-11,52.0,52.3,51.64,51.97,859328,51.095650432948,51.3904330315996,50.741911314566,51.0661721730828,874537.374930562,0.0,1.0
2017-10-12,52.06,52.37,51.83,52.0,425436,51.1546069526783,51.4592156379516,50.9286069603787,51.095650432948,432965.855460265,0.0,1.0
2017-10-13,52.35,52.4691,51.99,52.11,400626,51.4395634647082,51.5565921563729,51.0858243463262,51.2037373857869,407716.739555713,0.0,1.0
2017-10-16,52.44,52.85,52.31,52.35,646633,51.5279982443037,51.9308677957942,51.4002591182213,51.4395634647082,658077.854280874,0.0,1.0
2017-10-17,52.43,52.82,52.35,52.59,691291,51.5181721576819,51.9013895359291,51.4395634647082,51.6753895436295,703526.262909069,0.0,1.0
2017-10-18,52.33,52.64,52.2,52.51,853183,51.4199112914647,51.7245199767381,51.2921721653824,51.5967808506557,868283.613655535,0.0,1.0
2017-10-19,52.26,52.26,51.74,52.12,1148899,51.3511286851127,51.3511286851127,50.8401721807832,51.2135634724086,1169233.53541412,0.0,1.0
2017-10-20,53.06,53.19,52.62,52.72,1307477,52.1372156148504,52.2649547409327,51.7048678034946,51.8031286697118,1330618.23117842,0.0,1.0
2017-10-23,52.55,53.08,52.4,52.99,660319,51.6360851971426,52.1568677880938,51.4886938978168,52.0684330084983,672006.084843941,0.0,1.0
2017-10-24,52.9,53.03,52.53,52.84,450896,51.9799982289028,52.1077373549852,51.6164330238992,51.9210417091725,458876.475812136,0.0,1.0
2017-10-25,52.07,52.94,51.91,52.77,877413,51.1644330393,52.0193025753897,51.0072156533525,51.8522591028205,892942.464053249,0.0,1.0
2017-10-26,52.62,52.81,52.011,52.31,607655,51.7048678034946,51.8915634493073,51.1064591282318,51.4002591182213,618409.976823089,0.0,1.0
2017-10-27,52.43,52.67,52.02,52.55,606385,51.5181721576819,51.7539982366032,51.1153026061914,51.6360851971426,617117.498902945,0.0,1.0
2017-10-30,52.52,52.9275,52.02,52.02,1309256,51.6066069372774,52.0070199671126,51.1153026061914,51.1153026061914,1332428.71796577,0.0,1.0
2017-10-31,52.64,53.3,52.5,52.52,932373,51.7245199767381,52.3730416937716,51.586954764034,51.6066069372774,948875.209321858,0.0,1.0
2017-11-01,52.86,53.13,52.08,53.03,1452969,51.9406938824159,52.2059982212024,51.1742591259217,52.1077373549852,1478685.31586948,0.0,1.0
2017-11-02,53.01,54.5,52.24,54.01,1785444,52.0880851817417,53.5521720883781,51.3314765118693,53.0706938439138,1817044.84067263,0.0,1.0
2017-11-03,52.51,52.86,52.26,52.76,697048,51.5967808506557,51.9406938824159,51.3511286851127,51.8424330161987,709385.156914006,0.0,1.0
2017-11-06,52.3,52.59,51.84,52.45,1182988,51.3904330315996,51.6753895436295,50.9384330470004,51.5378243309254,1203925.88172893,0.0,1.0
2017-11-07,52.19,52.52,51.9,52.4,956493,51.2823460787606,51.6066069372774,50.9973895667307,51.4886938978168,973422.112813105,0.0,1.0
2017-11-08,51.98,52.36,51.6,52.2,955827,51.0759982597045,51.4493895513299,50.7026069680791,51.2921721653824,972744.325179391,0.0,1.0
2017-11-09,51.87,52.21,51.51,51.76,1132890,50.9679113068656,51.3019982520041,50.6141721884836,50.8598243540267,1152941.18972626,0.0,1.0
2017-11-10,51.67,52.2,51.51,51.99,1033853,50.7713895744312,51.2921721653824,50.6141721884836,51.0858243463262,1052151.31903544,0.0,1.0
2017-11-13,50.61,50.97,49.8,50.97,1957254,49.7298243925288,50.0835635109107,48.9339113761694,50.0835635109107,1991895.73158601,0.0,1.0
2017-11-14,50.15,50.94,49.88,50.5,1627733,49.2778244079296,50.0540852510455,49.0125200691432,49.6217374396898,1656542.49007114,0.0,1.0
2017-11-15,49.75,50.14,49.07,49.8,1137883,48.8847809430608,49.2679983213079,48.2166070527838,48.9339113761694,1158022.56158081,0.0,1.0
2017-11-16,50.19,50.74,49.9,49.9,1140152,49.3171287544165,49.8575635186111,49.0321722423866,49.0321722423866,1160331.72095152,0.0,1.0
2017-11-17,50.48,50.56,49.93,49.94,843627,49.6020852664464,49.6806939594202,49.0616505022518,49.0714765888735,858558.48058081,0.0,1.0
2017-11-20,50.87,50.97,50.375,50.54,1475857,49.9853026446935,50.0835635109107,49.4989113569183,49.6610417861767,1501978.41400827,0.0,1.0
2017-11-21,50.71,51.16,50.63,51.1,701186,49.828085258746,50.2702591567234,49.7494765657722,50.2113026369931,713596.395995547,0.0,1.0
2017-11-22,50.81,51.31,50.79,50.82,512811,49.9263461249632,50.4176504560492,49.9066939517197,49.9361722115849,521887.318667048,0.0,1.0
2017-11-24,51.31,51.44,51.03,51.03,277458,50.4176504560492,50.5453895821316,50.142520030641,50.142520030641,282368.770683004,0.0,1.0
2017-11-27,51.13,51.47,50.83,51.19,516680,50.2407808968582,50.5748678419967,49.9459982982066,50.2997374165886,525824.796677315,0.0,1.0
2017-11-28,51.71,51.79,51.0,51.12,1350325,50.8106939209181,50.8893026138918,50.1130417707759,50.2309548102365,1374224.60434562,0.0,1.0
2017-11-29,51.74,52.05,51.29,51.75,1092915,50.8401721807832,51.1447808660566,50.3979982828058,50.8499982674049,1112258.6662162,0.0,1.0
2017-11-30,51.97,52.26,51.49,52.0,2870974,51.0661721730828,51.3511286851127,50.5945200152402,51.095650432948,2921787.79866814,0.0,1.0
2017-12-01,52.14,52.5,51.26,51.93,1435993,51.233215645652,51.586954764034,50.3685200229406,51.0268678265959,1461408.85510383,0.0,1.0
2017-12-04,51.98,52.64,51.79,52.46,1257804,51.0759982597045,51.7245199767381,50.8893026138918,51.5476504175471,1280066.06131438,0.0,1.0
2017-12-05,51.88,52.22,51.18,51.93,1257705,50.9777373934873,51.3118243386258,50.2899113299668,51.0268678265959,1279965.30909856,0.0,1.0
2017-12-06,51.77,52.22,51.73,51.79,1037389,50.8696504406484,51.3118243386258,50.8303460941615,50.8893026138918,1055749.90322885,0.0,1.0
2017-12-07,52.3,52.41,51.73,51.8,1282643,51.3904330315996,51.4985199844385,50.8303460941615,50.8991287005135,1305344.69049427,0.0,1.0
2017-12-08,52.36,52.6,52.06,52.4,1229479,51.4493895513299,51.6852156302512,51.1546069526783,51.4886938978168,1251239.73289856,0.0,1.0
2017-12-11,52.06,52.65,51.95,52.54,1828882,51.1546069526783,51.7343460633598,51.0465199998394,51.6262591105209,1861251.65633816,0.0,1.0
2017-12-12,52.54,52.65,51.34,52.25,1191895,51.6262591105209,51.7343460633598,50.4471287159144,51.341302598491,1212990.52805548,0.0,1.0
2017-12-13,52.58,52.8,52.28,52.65,1134879,51.6655634570078,51.8817373626856,51.3707808583561,51.7343460633598,1154965.39333505,0.0,1.0
2017-12-14,52.12,52.88,52.0,52.5,1268666,51.2135634724086,51.9603460556594,51.095650432948,51.586954764034,1291120.30947864,0.0,1.0
2017-12-15,52.67,53.17,52.09,52.12,1551426,51.7539982366032,52.2453025676893,51.1840852125434,51.2135634724086,1578884.92105346,0.0,1.0
2017-12-18,53.02,53.56,52.8,53.08,1098722,52.0979112683635,52.6285199459364,51.8817373626856,52.1568677880938,1118168.44517863,0.0,1.0
2017-12-19,52.74,53.4,52.64,53.03,785309,51.8227808429553,52.4713025599889,51.7245199767381,52.1077373549852,799208.301567441,0.0,1.0
2017-12-20,52.69,53.37,52.68,53.01,875015,51.7736504098467,52.4418243001237,51.763824323225,52.0880851817417,890502.02149222,0.0,1.0
2017-12-21,52.98,53.18,52.64,52.66,931674,52.0586069218766,52.255128654311,51.7245199767381,51.7441721499815,948163.837616204,0.0,1.0
2017-12-22,53.06,53.28,52.78,53.28,694114,52.1372156148504,52.3533895205282,51.8620851894422,52.3533895205282,706399.227608727,0.0,1.0
2017-12-26,52.84,53.16,52.81,53.02,417154,51.9210417091725,52.2354764810676,51.8915634493073,52.0979112683635,424537.271102285,0.0,1.0
2017-12-27,52.8,52.93,52.5,52.84,638288,51.8817373626856,52.009476488768,51.586954764034,51.9210417091725,649585.154876461,0.0,1.0
2017-12-28,52.99,53.13,52.64,52.87,614288,52.0684330084983,52.2059982212024,51.7245199767381,51.9505199690377,625160.375283182,0.0,1.0
2017-12-29,52.61,53.17,52.59,53.06,669337,51.6950417168729,52.2453025676893,51.6753895436295,52.1372156148504,681183.695776117,0.0,1.0
2018-01-02,52.63,53.35,52.42,52.64,1285661,51.7146938901164,52.4221721268803,51.5083460710602,51.7245199767381,1308416.10652813,0.0,1.0
2018-01-03,52.68,52.95,52.47,52.75,1781703,51.763824323225,52.0291286620114,51.5574765041688,51.832606929577,1813237.62815352,0.0,1.0
2018-01-04,52.97,53.35,52.79,52.99,1313661,52.0487808352549,52.4221721268803,51.8719112760639,52.0684330084983,1336911.68272029,0.0,1.0
2018-01-05,53.27,53.44,52.83,52.98,765888,52.3435634339065,52.5106069064757,51.9112156225508,52.0586069218766,779443.566380729,0.0,1.0
2018-01-08,53.44,53.59,53.07,53.21,1006139,52.5106069064757,52.6579982058016,52.1470417014721,52.2846069141762,1023946.8048001,0.0,1.0
2018-01-09,53.48,53.83,53.39,53.77,1229814,52.5499112529626,52.8938242847229,52.4614764733671,52.8348677649925,1251580.66211372,0.0,1.0
2018-01-10,53.4,53.59,53.0,53.26,1027304,52.4713025599889,52.6579982058016,52.07825909512,52.3337373472848,1045486.40730392,0.0,1.0
2018-01-11,54.1,54.17,53.47,53.71,1259150,53.1591286235093,53.2279112298614,52.5400851663409,52.7759112452622,1281435.8843699,0.0,1.0
2018-01-12,54.23,54.59,53.91,54.17,956180,53.2868677495917,53.6406068679736,52.9724329776966,53.2279112298614,973103.572979241,0.0,1.0
2018-01-16,53.9,54.7,53.69,54.28,979847,52.9626068910749,53.7486938208126,52.7562590720188,53.3359981827003,997189.458755664,0.0,1.0
2018-01-17,54.06,54.25,53.7,54.07,774002,53.1198242770224,53.3065199228351,52.7660851586405,53.1296503636442,787701.177281557,0.0,1.0
2018-01-18,53.73,54.18,53.65,54.13,726278,52.7955634185056,53.2377373164831,52.7169547255319,53.1886068833745,739132.503060322,0.0,1.0
2018-01-19,54.11,54.17,53.36,53.5,641326,53.168954710131,53.2279112298614,52.431998213502,52.5695634262061,652676.924893311,0.0,1.0
2018-01-22,54.5,54.6,53.71,53.84,1056452,53.5521720883781,53.6504329545954,52.7759112452622,52.9036503713446,1075150.30211996,0.0,1.0
2018-01-23,54.58,54.83,54.16,54.32,1331785,53.6307807813519,53.8764329468949,53.2180851432396,53.3753025291872,1355356.46210981,0.0,1.0
2018-01-24,54.55,55.29,54.4,54.96,1043407,53.6013025214867,54.3284329314941,53.4539112221609,54.0041720729773,1061874.41671187,0.0,1.0
2018-01-25,54.68,54.93,54.54,54.7,832839,53.7290416475691,53.9746938131121,53.591476434865,53.7486938208126,847579.542153631,0.0,1.0
2018-01-26,55.04,55.16,54.79,54.9,997494,54.0827807659511,54.2006938054117,53.837128600408,53.945215553247,1015148.79565077,0.0,1.0
2018-01-29,54.95,55.67,54.95,55.42,906385,53.9943459863556,54.7018242231195,53.9943459863556,54.4561720575765,922427.243818936,0.0,1.0
2018-01-30,54.17,54.93,54.17,54.68,1588112,53.2279112298614,53.9746938131121,53.2279112298614,53.7290416475691,1616220.23206008,0.0,1.0
2018-01-31,54.1,54.75,53.77,54.55,1506072,53.1591286235093,53.7978242539212,52.8348677649925,53.6013025214867,1532728.19381706,0.0,1.0
2018-02-01,53.95,54.58,53.92,54.13,1246089,53.0117373241835,53.6307807813519,52.9822590643183,53.1886068833745,1268143.71577541,0.0,1.0
2018-02-02,53.04,54.0,52.94,53.84,1880539,52.1175634416069,53.0608677572921,52.0193025753897,52.9036503713446,1913822.94131524,0.0,1.0
2018-02-05,51.63,52.91,51.16,52.66,2460380,50.7320852279443,51.9898243155245,50.2702591567234,51.7441721499815,2503926.63398802,0.0,1.0
2018-02-06,52.07,53.04,50.46,50.84,1753275,51.1644330393,52.1175634416069,49.582433093203,49.9558243848283,1784306.47672528,0.0,1.0
2018-02-07,52.24,52.85,51.86,51.91,2210800,51.3314765118693,51.9308677957942,50.9580852202439,51.0072156533525,2249929.28020091,0.0,1.0
2018-02-08,50.97,52.35,50.89,52.07,1695815,50.0835635109107,51.4395634647082,50.0049548179369,51.1644330393,1725829.48358237,0.0,1.0
2018-02-09,50.9,51.46,49.04,51.4,2996842,50.0147809045587,50.565041755375,48.1871287929186,50.5060852356447,3049883.5552451,0.0,1.0
2018-02-12,51.85,52.1,51.1,51.2,2017720,50.9482591336221,51.1939112991652,50.2113026369931,50.3095635032103,2053431.92837298,0.0,1.0
2018-02-13,51.66,51.95,51.21,51.5,1800381,50.7615634878094,51.0465199998394,50.319389589832,50.6043461018619,1832246.21287199,0.0,1.0
2018-02-14,52.67,54.23,52.01,53.0,2096145,51.7539982366032,53.2868677495917,51.1054765195697,52.07825909512,2133244.98418977,0.0,1.0
2018-02-15,51.97,52.96,51.84,52.93,1587963,51.0661721730828,52.0389547486331,50.9384330470004,52.009476488768,1616068.59488677,0.0,1.0
2018-02-16,51.96,52.46,51.68,51.76,1264316,51.0563460864611,51.5476504175471,50.7812156610529,50.8598243540267,1286693.31817735,0.0,1.0
2018-02-20,51.58,52.25,51.31,51.79,1613003,50.6829547948357,51.341302598491,50.4176504560492,50.8893026138918,1641551.78159576,0.0,1.0
2018-02-21,51.49,51.92,51.48,51.59,1607375,50.5945200152402,51.0170417399742,50.5846939286185,50.6927808814574,1635824.17078114,0.0,1.0
2018-02-22,51.2,51.77,51.04,51.72,1576580,50.3095635032103,50.8696504406484,50.1523461172628,50.8205200075398,1604484.12546551,0.0,1.0
2018-02-23,50.92,51.66,50.35,51.54,1601589,50.0344330778021,50.7615634878094,49.474346140364,50.6436504483488,1629935.76350086,0.0,1.0
2018-02-26,51.58,51.69,50.95,51.15,1011236,50.6829547948357,50.7910417476746,50.0639113376673,50.2604330701017,1029134.01736622,0.0,1.0
2018-02-27,50.42,51.48,50.4,51.33,1802276,49.5431287467161,50.5846939286185,49.5234765734726,50.4373026292927,1834174.75276071,0.0,1.0
2018-02-28,49.61,50.62,49.48,50.38,2104843,48.7472157303567,49.7396504791505,48.6194766042743,49.5038244002292,2142096.93139403,0.0,1.0
2018-03-01,49.55,49.93,49.14,49.73,1481880,48.6882592106264,49.0616505022518,48.2853896591358,48.8651287698173,1508108.01598703,0.0,1.0
2018-03-02,49.34,49.56,48.61,49.22,1349777,48.4819113915702,48.6980852972481,47.7646070681846,48.3639983521096,1373666.90521157,0.0,1.0
2018-03-05,49.13,49.42,48.7,49.11,1523801,48.2755635725141,48.560520084544,47.8530418477801,48.2559113992707,1550770.98204244,0.0,1.0
2018-03-06,49.31,49.56,48.96,49.43,1094262,48.4524331317051,48.6980852972481,48.1085200999448,48.5703461711657,1113629.50697087,0.0,1.0
2018-03-07,48.94,49.45,48.29,49.01,1442914,48.0888679267014,48.5899983444092,47.4501722962896,48.1576505330534,1468452.35091904,0.0,1.0
2018-03-08,49.21,49.34,48.88,48.98,1102141,48.3541722654879,48.4819113915702,48.0299114069711,48.1281722731883,1121647.95857152,0.0,1.0
2018-03-09,49.78,50.0,49.3,49.57,1714968,48.9142592029259,49.1304331086038,48.4426070450833,48.7079113838698,1745321.47539696,0.0,1.0
2018-03-12,49.37,50.08,49.34,49.8,1881152,48.5113896514354,49.2090418015776,48.4819113915702,48.9339113761694,1914446.79089402,0.0,1.0
2018-03-13,49.63,49.8,49.2,49.49,1470702,48.7668679036001,48.9339113761694,48.3443461788661,48.629302690896,1496732.17489146,0.0,1.0
2018-03-14,50.76,50.91,49.98,50.14,1891501,49.8772156918546,50.0246069911804,49.1107809353604,49.2679983213079,1924978.95939447,0.0,1.0
2018-03-15,50.3,50.94,49.98,50.85,1456211,49.4252157072554,50.0540852510455,49.1107809353604,49.9656504714501,1481984.69651287,0.0,1.0
2018-03-16,50.51,50.64,49.98,50.22,1007666,49.6315635263116,49.7593026523939,49.1107809353604,49.3466070142817,1025500.83140172,0.0,1.0
2018-03-19,50.59,50.61,50.17,50.44,1271410,49.7101722192853,49.7298243925288,49.2974765811731,49.5627809199595,1293912.87594547,0.0,1.0
2018-03-20,50.85,51.19,50.61,50.61,1074319,49.9656504714501,50.2997374165886,49.7298243925288,49.7298243925288,1093333.53282801,0.0,1.0
2018-03-21,51.11,51.45,50.75,50.82,1021084,50.2211287236148,50.5552156687533,49.8673896052329,49.9361722115849,1039156.31859267,0.0,1.0
2018-03-22,50.12,51.04,50.12,50.59,1350242,49.2483461480644,50.1523461172628,49.2483461480644,49.7101722192853,1374140.13531619,0.0,1.0
2018-03-23,49.55,50.47,49.45,50.21,1279286,48.6882592106264,49.5922591798247,48.5899983444092,49.3367809276599,1301928.27444866,0.0,1.0
2018-03-26,50.38,50.5,49.78,50.11,904352,49.5038244002292,49.6217374396898,48.9142592029259,49.2385200614427,920358.261447555,0.0,1.0
2018-03-27,49.96,50.5,49.65,50.5,1473697,49.0911287621169,49.6217374396898,48.7865200768436,49.6217374396898,1499780.18384487,0.0,1.0
2018-03-28,50.17,50.41,49.79,49.96,1031208,49.2974765811731,49.5333026600943,48.9240852895477,49.0911287621169,1049459.50478443,0.0,1.0
2018-03-29,50.72,50.8,50.2,50.32,1177791,49.8379113453677,49.9165200383415,49.3269548410382,49.4448678804989,1198636.89924783,0.0,1.0
2018-04-02,50.51,51.1,50.03,50.82,1282579,49.6315635263116,50.2113026369931,49.159911368469,49.9361722115849,1305279.55774869,0.0,1.0
2018-04-03,51.17,51.2,50.29,50.55,991358,50.2800852433451,50.3095635032103,49.4153896206337,49.6708678727984,1008904.19366809,0.0,1.0
2018-04-04,51.72,51.8,50.04,50.54,1300987,50.8205200075398,50.8991287005135,49.1697374550907,49.6610417861767,1324013.36369674,0.0,1.0
2018-04-05,52.48,52.53,51.61,51.88,1796714,51.5673025907905,51.6164330238992,50.7124330547008,50.9777373934873,1828514.31008997,0.0,1.0
2018-04-06,51.43,52.58,51.09,52.09,1371515,50.5355634955099,51.6655634570078,50.2014765503714,51.1840852125434,1395789.64932819,0.0,1.0
2018-04-09,51.16,51.73,51.14,51.49,1018880,50.2702591567234,50.8303460941615,50.25060698348,50.5945200152402,1036913.30966668,0.0,1.0
2018-04-10,51.88,52.03,51.45,51.77,959529,50.9777373934873,51.1251286928131,50.5552156687533,50.8696504406484,976511.847431654,0.0,1.0
2018-04-11,51.66,52.04,51.25,51.25,783353,50.7615634878094,51.1349547794348,50.3586939363189,50.3586939363189,797217.682030589,0.0,1.0
2018-04-12,51.86,52.13,51.71,51.99,663130,50.9580852202439,51.2233895590303,50.8106939209181,51.0858243463262,674866.837153804,0.0,1.0
2018-04-13,51.68,52.36,51.6,52.2,673007,50.7812156610529,51.4493895513299,50.7026069680791,51.2921721653824,684918.651655588,0.0,1.0
2018-04-16,52.26,52.42,51.79,52.0,518409,51.3511286851127,51.5083460710602,50.8893026138918,51.095650432948,527584.39850718,0.0,1.0
2018-04-17,52.38,52.75,52.23,52.51,753265,51.4690417245733,51.832606929577,51.3216504252475,51.5967808506557,766597.150013815,0.0,1.0
2018-04-18,52.84,53.2,52.54,52.74,970354,51.9210417091725,52.2747808275544,51.6262591105209,51.8227808429553,987528.440727373,0.0,1.0
2018-04-19,52.78,53.17,52.54,52.94,662807,51.8620851894422,52.2453025676893,51.6262591105209,52.0193025753897,674538.120328445,0.0,1.0
2018-04-20,52.7,53.1,52.61,53.07,747724,51.7834764964684,52.1765199613372,51.6950417168729,52.1470417014721,760958.079025216,0.0,1.0
2018-04-23,52.7,52.92,52.47,52.54,544638,51.7834764964684,51.9996504021463,51.5574765041688,51.6262591105209,554277.629505186,0.0,1.0
2018-04-24,52.39,53.17,52.22,52.67,1017824,51.4788678111951,52.2453025676893,51.3118243386258,51.7539982366032,1035838.61936458,0.0,1.0
2018-04-25,52.26,52.39,51.84,52.16,594399,51.3511286851127,51.4788678111951,50.9384330470004,51.2528678188955,604919.356894401,0.0,1.0
2018-04-26,52.31,52.59,52.08,52.32,614476,51.4002591182213,51.6753895436295,51.1742591259217,51.410085204843,625351.702723329,0.0,1.0
2018-04-27,52.59,52.61,51.87,52.26,637925,51.6753895436295,51.6950417168729,50.9679113068656,51.3511286851127,649215.730085112,0.0,1.0
2018-04-30,52.13,52.96,52.09,52.67,1360499,51.2233895590303,52.0389547486331,51.1840852125434,51.7539982366032,1384578.67549487,0.0,1.0
2018-05-01,51.79,52.26,51.51,52.05,1175656,50.8893026138918,51.3511286851127,50.6141721884836,51.1447808660566,1196464.11156318,0.0,1.0
2018-05-02,52.33,52.9,51.59,51.94,1465340,51.4199112914647,51.9799982289028,50.6927808814574,51.0366939132176,1491275.27205066,0.0,1.0
2018-05-03,53.63,53.97,52.5,53.07,1719139,52.6973025522884,53.0313894974269,51.586954764034,52.1470417014721,1749566.29855044,0.0,1.0
2018-05-04,54.18,54.41,53.43,53.63,1388680,53.2377373164831,53.4637373087827,52.500780819854,52.6973025522884,1413258.45523313,0.0,1.0
2018-05-07,54.14,54.64,54.09,54.29,1052612,53.1984329699962,53.6897373010822,53.1493025368876,53.345824269322,1071242.33738504,0.0,1.0
2018-05-08,54.74,54.88,54.04,54.35,1235878,53.7879981672994,53.9255633800035,53.100172103779,53.4047807890523,1257751.98975762,0.0,1.0
2018-05-09,55.37,55.75,54.99,55.0,1231808,54.4070416244678,54.7804329160932,54.0336503328425,54.0434764194642,1253609.95421826,0.0,1.0
2018-05-10,55.54,55.93,55.29,55.49,1177971,54.5740850970371,54.9573024752842,54.3284329314941,54.5249546639285,1198820.08509478,0.0,1.0
2018-05-11,55.31,56.11,54.85,55.68,1309857,54.3480851047375,55.1341720344752,53.8960851201384,54.7116503097412,1333040.35515475,0.0,1.0
2018-05-14,55.47,55.78,55.09,55.28,553262,54.5053024906851,54.8099111759584,54.1319111990597,54.3186068448724,563054.26697237,0.0,1.0
2018-05-15,55.59,55.7,55.2,55.45,647090,54.6232155301457,54.7313024829846,54.2399981518986,54.4856503174416,658542.942792296,0.0,1.0
2018-05-16,55.8,56.13,55.48,55.76,869327,54.8295633492018,55.1538242077186,54.5151285773068,54.790259002715,884713.348728614,0.0,1.0
2018-05-17,55.52,55.92,55.42,55.61,612899,54.5544329237937,54.9474763886625,54.4561720575765,54.6428677033892,623746.79116422,0.0,1.0
2018-05-18,55.49,55.73,55.36,55.54,629258,54.5249546639285,54.7607807428498,54.3972155378461,54.5740850970371,640395.33155449,0.0,1.0
2018-05-21,55.97,56.19,55.5,55.58,609569,54.9966068217711,55.212780727449,54.5347807505502,54.613389443524,620357.852995653,0.0,1.0
2018-05-22,55.36,56.26,55.35,56.0,817477,54.3972155378461,55.281563333801,54.3873894512244,55.0260850816363,831945.647815633,0.0,1.0
2018-05-23,55.25,55.32,54.77,54.99,841838,54.2891285850072,54.3579111913592,53.8174764271646,54.0336503328425,856737.816801961,0.0,1.0
2018-05-24,55.23,55.51,54.94,55.25,1144549,54.2694764117638,54.5446068371719,53.9845198997339,54.2891285850072,1164806.54411284,0.0,1.0
2018-05-25,55.26,55.38,54.86,54.86,969281,54.2989546716289,54.4168677110896,53.9059112067601,53.9059112067601,986436.449539724,0.0,1.0
2018-05-29,55.11,55.42,54.57,54.57,857260,54.1515633723031,54.4561720575765,53.6209546947302,53.6209546947302,872432.773088943,0.0,1.0
2018-05-30,55.6,55.63,55.12,55.51,861025,54.6330416167674,54.6625198766326,54.1613894589248,54.5446068371719,876264.410387638,0.0,1.0
2018-05-31,55.31,55.68,54.94,55.68,1146768,54.3480851047375,54.7116503097412,53.9845198997339,54.7116503097412,1167064.81852607,0.0,1.0
2018-06-01,55.11,55.9,54.81,55.62,1014055,54.1515633723031,54.9278242154191,53.8567807736515,54.6526937900109,1032002.91126929,0.0,1.0
2018-06-04,54.97,55.5,54.82,55.28,1098827,54.013998159599,54.5347807505502,53.8666068602732,54.3186068448724,1118275.30358935,0.0,1.0
2018-06-05,54.81,55.01,54.42,54.9,1047508,53.8567807736515,54.0533025060859,53.4735633954044,53.945215553247,1066048.00092487,0.0,1.0
2018-06-06,54.97,55.19,54.49,54.75,1297724,54.013998159599,54.2301720652769,53.5423460017564,53.7978242539212,1320692.6113712,0.0,1.0
2018-06-07,54.99,55.24,54.91,55.0,654285,54.0336503328425,54.2793024983855,53.9550416398687,54.0434764194642,665865.288174531,0.0,1.0
2018-06-08,54.83,55.0,54.54,55.0,578003,53.8764329468949,54.0434764194642,53.591476434865,54.0434764194642,588233.161635593,0.0,1.0
2018-06-11,54.91,55.2,54.74,54.92,519561,53.9550416398687,54.2399981518986,53.7879981672994,53.9648677264904,528756.787927658,0.0,1.0
2018-06-12,55.05,55.17,54.73,55.0,674232,54.0926068525728,54.2105198920334,53.7781720806777,54.0434764194642,686165.333113995,0.0,1.0
2018-06-13,54.69,55.15,54.56,55.13,760701,53.7388677341908,54.19086771879,53.6111286081085,54.1712155455466,774164.760891132,0.0,1.0
2018-06-14,54.55,55.01,54.42,54.74,984561,53.6013025214867,54.0533025060859,53.4735633954044,53.7879981672994,1001986.89254745,0.0,1.0
2018-06-15,54.75,54.76,53.88,54.34,1232391,53.7978242539212,53.8076503405429,52.9429547178315,53.3949547024306,1254203.27282254,0.0,1.0
2018-06-18,54.98,55.19,54.38,54.46,620417,54.0238242462207,54.2301720652769,53.4342590489175,53.5128677418913,631397.853371816,0.0,1.0
2018-06-19,54.69,55.05,54.51,54.78,900565,53.7388677341908,54.0926068525728,53.5619981749999,53.8273025137863,916504.234767566,0.0,1.0
2018-06-20,54.55,54.9,54.41,54.76,920042,53.6013025214867,53.945215553247,53.4637373087827,53.8076503405429,936325.961106662,0.0,1.0
2018-06-21,54.24,54.64,54.11,54.41,892876,53.2966938362134,53.6897373010822,53.168954710131,53.4637373087827,908679.146005369,0.0,1.0
2018-06-22,54.36,54.98,54.33,54.78,629052,53.4146068756741,54.0238242462207,53.3851286158089,53.8273025137863,640185.685529647,0.0,1.0
2018-06-25,53.93,54.22,53.58,54.04,1480536,52.9920851509401,53.27704166297,52.6481721191798,53.100172103779,1506740.22832981,0.0,1.0
2018-06-26,54.15,54.34,53.83,54.14,856055,53.2082590566179,53.3949547024306,52.8938242847229,53.1984329699962,871206.44561353,0.0,1.0
2018-06-27,53.92,54.5,53.79,54.17,1141739,52.9822590643183,53.5521720883781,52.854519938236,53.2279112298614,1161946.80950213,0.0,1.0
2018-06-28,54.02,54.08,53.47,53.85,1152385,53.0805199305356,53.1394764502659,52.5400851663409,52.9134764579663,1172781.23465005,0.0,1.0
2018-06-29,54.15,54.42,54.05,54.07,984296,53.2082590566179,53.4735633954044,53.1099981904007,53.1296503636442,1001717.20227277,0.0,1.0
2018-07-02,53.77,54.1,53.41,53.84,1224791,52.8348677649925,53.1591286235093,52.4811286466106,52.9036503713446,1246468.75928467,0.0,1.0
2018-07-03,54.14,54.5,53.82,53.93,509339,53.1984329699962,53.5521720883781,52.8839981981011,52.9920851509401,518353.86721922,0.0,1.0
2018-07-05,54.48,54.505,53.93,54.39,1196983,53.5325199151347,53.557085131689,52.9920851509401,53.4440851355392,1218168.58132926,0.0,1.0
2018-07-06,54.59,54.86,54.33,54.5,824570,53.6406068679736,53.9059112067601,53.3851286158089,53.5521720883781,839164.187884597,0.0,1.0
2018-07-09,55.35,55.38,54.36,54.7,941562,54.3873894512244,54.4168677110896,53.4146068756741,53.7486938208126,958226.846808636,0.0,1.0
2018-07-10,55.05,55.4,54.69,55.4,801203,54.0926068525728,54.436519884333,53.7388677341908,54.436519884333,815383.61185309,0.0,1.0
2018-07-11,54.82,55.02,54.19,54.62,607928,53.8666068602732,54.0631285927076,53.2475634031048,53.6700851278388,618687.808690963,0.0,1.0
2018-07-12,54.91,55.33,54.87,55.07,760993,53.9550416398687,54.367737277981,53.9157372933818,54.1122590258162,774461.92904285,0.0,1.0
2018-07-13,54.95,55.2,54.84,55.0,610471,53.9943459863556,54.2399981518986,53.8862590335167,54.0434764194642,621275.8176287,0.0,1.0
2018-07-16,54.96,55.22,54.85,54.95,338945,54.0041720729773,54.259650325142,53.8960851201384,53.9943459863556,344944.038301836,0.0,1.0
2018-07-17,55.33,55.45,54.68,54.82,692519,54.367737277981,54.4856503174416,53.7290416475691,53.8666068602732,704775.997464924,0.0,1.0
2018-07-18,55.85,56.01,55.45,55.47,856227,54.8786937823104,55.035911168258,54.4856503174416,54.5053024906851,871381.489867282,0.0,1.0
2018-07-19,55.52,55.82,55.29,55.74,892632,54.5544329237937,54.8492155224453,54.3284329314941,54.7706068294715,908430.827412837,0.0,1.0
2018-07-20,55.53,55.79,55.0,55.7,1553002,54.5642590104154,54.8197372625801,54.0434764194642,54.7313024829846,1580488.81491341,0.0,1.0
2018-07-23,55.5,55.75,55.32,55.37,715089,54.5347807505502,54.7804329160932,54.3579111913592,54.4070416244678,727745.467274105,0.0,1.0
2018-07-24,55.75,56.16,55.56,55.66,629356,54.7804329160932,55.1833024675838,54.5937372702805,54.6919981364978,640495.066071162,0.0,1.0
2018-07-25,56.14,56.15,55.51,55.7,709506,55.1636502943403,55.1734763809621,54.5446068371719,54.7313024829846,722063.652921218,0.0,1.0
2018-07-26,56.37,56.53,55.87,56.2,730843,55.3896502866399,55.5468676725875,54.8983459555539,55.2226068140707,743778.299678793,0.0,1.0
2018-07-27,56.69,56.79,56.39,56.48,1317638,55.704085058535,55.8023459247522,55.4093024598834,55.4977372394789,1340959.07223872,0.0,1.0
2018-07-30,56.0,57.11,55.72,56.8,1814781,55.0260850816363,56.1167806966473,54.7509546562281,55.8121720113739,1846901.08062796,0.0,1.0
2018-07-31,56.13,56.37,54.71,54.99,1656367,55.1538242077186,55.3896502866399,53.7585199074343,54.0336503328425,1685683.28752422,0.0,1.0
2018-08-01,56.9,56.92,55.84,56.13,3007654,55.9104328775911,55.9300850508346,54.8688676956887,55.1538242077186,3060886.91845187,0.0,1.0
2018-08-02,57.27,57.27,56.28,56.47,1634385,56.2739980825948,56.2739980825948,55.3012155070444,55.4879111528571,1663312.22481507,0.0,1.0
2018-08-03,57.46,57.48,56.99,57.4,1117744,56.4606937284075,56.4803459016509,55.9988676571866,56.4017372086772,1137527.1184046,0.0,1.0
2018-08-06,57.44,57.75,57.2,57.44,726000,56.441041555164,56.7456502404374,56.2052154762427,56.441041555164,738849.5826967,0.0,1.0
2018-08-07,57.75,58.3,57.58,57.75,1848449,56.7456502404374,57.286085004632,56.5786067678681,56.7456502404374,1881164.97560073,0.0,1.0
2018-08-08,57.91,58.04,57.54,57.7,1170998,56.9028676263849,57.0306067524673,56.5393024213813,56.6965198073288,1191723.66892379,0.0,1.0
2018-08-09,57.75,58.21,57.56,57.9,915953,56.7456502404374,57.1976502250365,56.5589545946247,56.8930415397632,932164.589283456,0.0,1.0
2018-08-10,57.25,57.56,56.7,57.33,1209832,56.2543459093514,56.5589545946247,55.7139111451567,56.3329546023251,1231244.99770401,0.0,1.0
2018-08-13,56.72,57.21,56.36,57.21,1268658,55.7335633184002,56.2150415628645,55.3798242000182,56.2150415628645,1291112.16788544,0.0,1.0
2018-08-14,56.7,56.86,56.3,56.62,888885,55.7139111451567,55.8711285311042,55.3208676802879,55.6353024521829,904617.508698837,0.0,1.0
2018-08-15,56.19,56.34,55.87,56.26,1671802,55.212780727449,55.3601720267748,54.8983459555539,55.281563333801,1701391.47390015,0.0,1.0
2018-08-16,56.63,56.73,56.16,56.42,778287,55.6451285388047,55.7433894050219,55.1833024675838,55.4387807197485,792062.018138107,0.0,1.0
2018-08-17,56.56,56.8,56.16,56.54,708214,55.5763459324526,55.8121720113739,55.1833024675838,55.5566937592092,720748.78561978,0.0,1.0
2018-08-20,56.81,56.93,56.38,56.69,819771,55.8219980979956,55.9399111374563,55.3994763732616,55.704085058535,834280.249665091,0.0,1.0
2018-08-21,57.05,57.5,56.89,56.89,1337633,56.0578241769169,56.4999980748944,55.9006067909694,55.9006067909694,1361307.96673737,0.0,1.0
2018-08-22,57.08,57.28,56.95,57.09,816804,56.0873024367821,56.2838241692165,55.9595633106997,56.0971285234038,831260.736287871,0.0,1.0
2018-08-23,56.68,57.13,56.6,57.12,626866,55.6942589719133,56.1364328698907,55.6156502789395,56.126606783269,637960.995188359,0.0,1.0
2018-08-24,56.77,57.03,56.67,56.86,548763,55.7826937515088,56.0381720036735,55.6844328852915,55.8711285311042,558475.63849778,0.0,1.0
2018-08-27,57.06,57.34,56.84,56.95,666555,56.0676502635387,56.3427806889468,55.8514763578608,55.9595633106997,678352.456741595,0.0,1.0
2018-08-28,57.2,57.34,57.0,57.26,832144,56.2052154762427,56.3427806889468,56.0086937438083,56.2641719959731,846872.241244576,0.0,1.0
2018-08-29,57.22,57.35,57.13,57.3,1003361,56.2248676494862,56.3526067755686,56.1364328698907,56.30347634246,1021119.63656218,0.0,1.0
2018-08-30,56.98,57.22,56.82,57.22,655355,55.9890415705649,56.2248676494862,55.8318241846174,56.2248676494862,666954.226264731,0.0,1.0
2018-08-31,56.97,57.13,56.55,56.8,1493775,55.9792154839432,56.1364328698907,55.5665198458309,55.8121720113739,1520213.54737295,0.0,1.0
2018-09-04,56.79,57.13,56.22,56.97,1406875,55.8023459247522,56.1364328698907,55.2422589873141,55.9792154839432,1431775.49126228,0.0,1.0
2018-09-05,56.64,57.02,56.38,56.54,731027,55.6549546254264,56.0283459170518,55.3994763732616,55.5566937592092,743965.556322341,0.0,1.0
2018-09-06,56.79,56.99,56.47,56.77,508694,55.8023459247522,55.9988676571866,55.4879111528571,55.7826937515088,517697.451267651,0.0,1.0
2018-09-07,56.42,56.85,56.13,56.7,1226504,55.4387807197485,55.8613024444825,55.1538242077186,55.7139111451567,1248212.07792814,0.0,1.0
2018-09-10,56.85,57.12,56.58,56.73,844989,55.8613024444825,56.126606783269,55.5959981056961,55.7433894050219,859944.586822729,0.0,1.0
2018-09-11,56.81,56.99,56.5,56.72,628276,55.8219980979956,55.9988676571866,55.5173894127223,55.7335633184002,639395.950989465,0.0,1.0
2018-09-12,56.7,56.92,56.29,56.78,641353,55.7139111451567,55.9300850508346,55.3110415936662,55.7925198381305,652704.402770353,0.0,1.0
2018-09-13,56.82,57.05,56.72,56.85,920527,55.8318241846174,56.0578241769169,55.7335633184002,55.8613024444825,936819.545194275,0.0,1.0
2018-09-14,57.05,57.27,56.7,56.85,838847,56.0578241769169,56.2739980825948,55.7139111451567,55.8613024444825,853693.878645149,0.0,1.0
2018-09-17,57.07,57.31,56.88,57.11,557536,56.0774763501604,56.3133024290817,55.8907807043477,56.1167806966473,567403.913138274,0.0,1.0
2018-09-18,57.27,57.5,56.8,57.16,961735,56.2739980825948,56.4999980748944,55.8121720113739,56.1659111297559,978756.891755936,0.0,1.0
2018-09-19,57.2,57.55,57.11,57.14,740838,56.2052154762427,56.549128508003,56.1167806966473,56.1462589565124,753950.202680245,0.0,1.0
2018-09-20,57.31,57.55,57.29,57.5,1033852,56.3133024290817,56.549128508003,56.2936502558382,56.4999980748944,1052150.30133629,0.0,1.0
2018-09-21,57.56,57.6,57.34,57.45,2002139,56.5589545946247,56.5982589411116,56.3427806889468,56.4508676417858,2037575.15792119,0.0,1.0
2018-09-24,57.28,57.55,56.96,57.55,663448,56.2838241692165,56.549128508003,55.9693893973215,56.549128508003,675190.465483416,0.0,1.0
2018-09-25,57.28,57.47,57.05,57.33,648034,56.2838241692165,56.4705198150292,56.0578241769169,56.3329546023251,659503.650789632,0.0,1.0
2018-09-26,57.19,57.44,56.91,57.19,833212,56.195389389621,56.441041555164,55.9202589642128,56.195389389621,847959.143936477,0.0,1.0
2018-09-27,57.27,57.55,57.08,57.19,922290,56.2739980825948,56.549128508003,56.0873024367821,56.195389389621,938613.748795232,0.0,1.0
2018-09-28,57.52,57.74,56.9,57.27,1647510,56.5196502481378,56.7358241538157,55.9104328775911,56.2739980825948,1676669.52615515,0.0,1.0
2018-10-01,56.95,57.94,56.68,57.92,1319485,55.9595633106997,56.9323458862501,55.6942589719133,56.9126937130066,1342838.76256826,0.0,1.0
2018-10-02,57.15,57.31,56.81,57.08,994011,56.1560850431341,56.3133024290817,55.8219980979956,56.0873024367821,1011604.1495123,0.0,1.0
2018-10-03,57.23,57.53,57.0,57.14,891797,56.2346937361079,56.5294763347595,56.0086937438083,56.1462589565124,907581.048622821,0.0,1.0
2018-10-04,56.86,57.45,56.48,57.22,960270,55.8711285311042,56.4508676417858,55.4977372394789,56.2248676494862,977265.962501597,0.0,1.0
2018-10-05,56.22,57.1,56.0,56.71,1074177,55.2422589873141,56.1069546100255,55.0260850816363,55.7237372317784,1093189.01954875,0.0,1.0
2018-10-08,56.11,56.28,55.71,55.93,1007478,55.1341720344752,55.3012155070444,54.7411285696064,54.9573024752842,1025309.50396158,0.0,1.0
2018-10-09,55.28,56.37,55.21,56.0,1442987,54.3186068448724,55.3896502866399,54.2498242385203,55.0260850816363,1468526.64295697,0.0,1.0
2018-10-10,54.15,55.15,54.11,54.99,2244060,53.2082590566179,54.19086771879,53.168954710131,54.0336503328425,2283777.9539206,0.0,1.0
2018-10-11,52.84,54.22,52.82,54.0,1853394,51.9210417091725,53.27704166297,51.9013895359291,53.0608677572921,1886197.4978961,0.0,1.0
2018-10-12,52.69,53.51,52.05,53.37,1407079,51.7736504098467,52.5793895128278,51.1447808660566,52.4418243001237,1431983.10188883,0.0,1.0
2018-10-15,53.15,53.36,52.62,52.82,681833,52.2256503944458,52.431998213502,51.7048678034946,51.9013895359291,693900.864351017,0.0,1.0
2018-10-16,53.71,53.97,52.94,53.21,878862,52.7759112452622,53.0313894974269,52.0193025753897,52.2846069141762,894417.110121193,0.0,1.0
2018-10-17,53.28,53.98,53.23,53.68,995521,52.3533895205282,53.0412155840487,52.3042590874196,52.746432985397,1013140.87522838,0.0,1.0
2018-10-18,52.66,53.22,52.42,52.97,858856,51.7441721499815,52.2944330007979,51.5083460710602,52.0487808352549,874057.020931896,0.0,1.0
2018-10-19,52.72,52.75,52.2,52.58,1193899,51.8031286697118,51.832606929577,51.2921721653824,51.6655634570078,1215029.99715152,0.0,1.0
2018-10-22,51.3,52.99,51.01,52.84,1581220,50.4078243694275,52.0684330084983,50.1228678573976,51.9210417091725,1609206.24952021,0.0,1.0
2018-10-23,50.82,50.9,49.6,50.6,1796041,49.9361722115849,50.0147809045587,48.737389643735,49.719998305907,1827829.39856221,0.0,1.0
2018-10-24,48.82,51.02,48.82,50.78,1413180,47.9709548872408,50.1326939440193,47.9709548872408,49.896867865098,1438192.08440127,0.0,1.0
2018-10-25,49.64,50.06,49.18,49.3,1814067,48.7766939902219,49.1893896283341,48.3246940056227,48.4426070450833,1846174.44343506,0.0,1.0
2018-10-26,49.38,49.72,48.82,49.14,1063628,48.5212157380571,48.8553026831956,47.9709548872408,48.2853896591358,1082453.31121835,0.0,1.0
2018-10-29,49.57,50.51,48.72,49.79,1803131,48.7079113838698,49.6315635263116,47.8726940210235,48.9240852895477,1835044.88553372,0.0,1.0
2018-10-30,50.3,50.59,48.1,49.28,1704641,49.4252157072554,49.7101722192853,47.2634766504769,48.4229548718399,1734811.6962778,0.0,1.0
2018-10-31,50.08,50.92,50.04,50.66,1563769,49.2090418015776,50.0344330778021,49.1697374550907,49.7789548256374,1591446.38165845,0.0,1.0
2018-11-01,51.46,51.64,50.35,50.38,1140414,50.565041755375,50.741911314566,49.474346140364,49.5038244002292,1160598.35812875,0.0,1.0
2018-11-02,50.96,52.15,50.51,51.81,1172238,50.073737424289,51.2430417322738,49.6315635263116,50.9089547871353,1192985.61586944,0.0,1.0
2018-11-05,50.88,51.65,50.58,50.99,856780,49.9951287313152,50.7517374011877,49.7003461326636,50.1032156841542,871944.277497077,0.0,1.0
2018-11-06,51.35,51.48,50.64,50.8,695702,50.4569548025361,50.5846939286185,49.7593026523939,49.9165200383415,708015.333858483,0.0,1.0
2018-11-07,52.11,52.24,51.54,51.72,786062,51.2037373857869,51.3314765118693,50.6436504483488,50.8205200075398,799974.629027179,0.0,1.0
2018-11-08,51.87,52.32,51.5,52.05,1313519,50.9679113068656,51.410085204843,50.6043461018619,51.1447808660566,1336767.16944103,0.0,1.0
2018-11-09,52.25,52.37,51.51,51.51,1130478,51.341302598491,51.4592156379516,50.6141721884836,50.6141721884836,1150486.49937713,0.0,1.0
2018-11-12,51.6,52.57,51.57,52.22,1604649,50.7026069680791,51.655737370386,50.673128708214,51.3118243386258,1633049.922899,0.0,1.0
2018-11-13,51.89,53.15,51.71,51.71,1386696,50.987563480109,52.2256503944458,50.8106939209181,50.8106939209181,1411239.34012009,0.0,1.0
2018-11-14,51.85,52.77,51.5,52.16,1025318,50.9482591336221,51.8522591028205,50.6043461018619,51.2528678188955,1043465.25679258,0.0,1.0
2018-11-15,51.15,51.62,50.94,51.61,1479055,50.2604330701017,50.7222591413226,50.0540852510455,50.7124330547008,1505233.01588907,0.0,1.0
2018-11-16,50.54,51.33,50.52,51.0,1104501,49.6610417861767,50.4373026292927,49.6413896129333,50.1130417707759,1124049.72856486,0.0,1.0
2018-11-19,50.09,50.57,49.87,50.4,1075166,49.2188678881993,49.6905200460419,49.0026939825214,49.5234765734726,1094195.52400782,0.0,1.0
2018-11-20,48.85,49.86,48.78,49.65,1543903,48.0004331471059,48.9928678958997,47.9316505407539,48.7865200768436,1571228.77035011,0.0,1.0
2018-11-21,50.01,50.35,48.99,49.04,1111026,49.1402591952255,49.474346140364,48.13799835981,48.1871287929186,1130690.21551678,0.0,1.0
2018-11-23,49.7,50.05,49.02,49.41,396737,48.8356505099522,49.1795635417124,48.1674766196752,48.5506939979223,403758.907562452,0.0,1.0
2018-11-26,51.03,51.13,49.98,50.0,1514121,50.142520030641,50.2407808968582,49.1107809353604,49.1304331086038,1540919.65427315,0.0,1.0
2018-11-27,51.47,52.08,50.61,50.7,1485141,50.5748678419967,51.1742591259217,49.7298243925288,49.8182591721243,1511426.73291427,0.0,1.0
2018-11-28,52.66,52.81,51.04,51.55,2391843,51.7441721499815,51.8915634493073,50.1523461172628,50.6534765349705,2434176.58736367,0.0,1.0
2018-11-29,52.63,53.29,52.13,52.55,2634872,51.7146938901164,52.3632156071499,51.2233895590303,51.6360851971426,2681506.99402096,0.0,1.0
2018-11-30,52.87,53.14,51.95,52.4,2591935,51.9505199690377,52.2158243078241,51.0465199998394,51.4886938978168,2637810.04562943,0.0,1.0
2018-12-03,53.43,54.18,53.08,53.77,1427994,52.500780819854,53.2377373164831,52.1568677880938,52.8348677649925,1453268.27960522,0.0,1.0
2018-12-04,51.5,53.74,51.45,53.32,2042049,50.6043461018619,52.8053895051274,50.5552156687533,52.3926938670151,2078191.53098652,0.0,1.0
2018-12-06,50.31,50.7,49.38,50.55,1816197,49.4350417938771,49.8182591721243,48.5212157380571,49.6708678727984,1848342.14262396,0.0,1.0
2018-12-07,49.75,51.3,49.66,50.55,1379288,48.8847809430608,50.4078243694275,48.7963461634653,49.6708678727984,1403700.22481896,0.0,1.0
2018-12-10,48.68,49.7,47.65,49.57,1366798,47.8333896745367,48.8356505099522,46.8213027524994,48.7079113838698,1390989.16243896,0.0,1.0
2018-12-11,47.95,49.75,47.93,49.36,1427022,47.116085351151,48.8847809430608,47.0964331779076,48.5015635648137,1452279.07603169,0.0,1.0
2018-12-12,48.16,48.84,48.02,48.84,1563804,47.3224331702072,47.9906070604842,47.1848679575031,47.9906070604842,1591482.00112869,0.0,1.0
2018-12-13,47.62,48.78,47.6,48.51,1216843,46.7918244926343,47.9316505407539,46.7721723193908,47.6663462019674,1238380.0864427,0.0,1.0
2018-12-14,46.75,47.7,46.68,47.07,1037548,45.9369549565446,46.870433185608,45.8681723501925,46.2513897284396,1055911.71739366,0.0,1.0
2018-12-17,45.74,46.98,45.62,46.55,1622982,44.9445202077508,46.1629549488441,44.8266071682901,45.7404332241101,1651707.40141082,0.0,1.0
2018-12-18,46.01,46.47,45.67,45.85,2059604,45.2098245465372,45.6618245311364,44.8757376013987,45.0526071605897,2096057.23955985,0.0,1.0
2018-12-19,44.7,46.63,44.68,46.01,936967,43.9226071990918,45.8190419170839,43.9029550258484,45.2098245465372,953550.519215672,0.0,1.0
2018-12-20,42.16,44.61,41.97,44.36,2762388,41.4267811971747,43.8341724194963,41.240085551362,43.5885202539533,2811279.91879665,0.0,1.0
2018-12-21,39.18,42.5,39.16,42.21,3017419,38.4986073839019,41.7608681423132,38.4789552106585,41.4759116302833,3070824.75064889,0.0,1.0
2018-12-24,36.86,38.94,36.85,38.79,1418130,36.2189552876627,38.2627813049806,36.209129201041,38.1153900056548,1443229.69519238,0.0,1.0
2018-12-26,38.84,38.88,36.16,37.01,3332319,38.1645204387634,38.2038247852503,35.5311292241423,36.3663465869885,3391298.21289571,0.0,1.0
2018-12-27,38.74,38.95,37.15,38.42,1600668,38.0662595725462,38.2726073916024,36.5039117996926,37.7518248006512,1628998.46258397,0.0,1.0
2018-12-28,39.46,39.88,38.8,38.8,1535657,38.7737378093101,39.1864334474224,38.1252160922765,38.1252160922765,1562836.82316152,0.0,1.0
2018-12-31,39.6,40.12,38.76,39.8,1596477,38.9113030220142,39.4222595263437,38.0859117457897,39.1078247544486,1624733.28544749,0.0,1.0
2019-01-02,40.77,41.42,38.8376,39.14,2601511,40.0609551567555,40.6996507871674,38.1621621779742,38.4593030374151,2647555.53268715,0.0,1.0
2019-01-03,38.71,40.6,38.62,40.4,2642802,38.0367813126811,39.8939116841863,37.9483465330856,39.6973899517519,2689577.34827824,0.0,1.0
2019-01-04,41.8,42.45,39.54,39.7,2558101,41.0730420787928,41.7117377092046,38.8523465022839,39.0095638882314,2603377.21259781,0.0,1.0
2019-01-07,43.61,44.0,41.83,42.11,3566874,42.8515637573242,43.2347811355713,41.1025203386579,41.3776507640661,3630004.63695827,0.0,1.0
2019-01-08,42.97,43.99,42.08,43.77,2312420,42.2226942135341,43.2249550489496,41.348172504201,43.0087811432718,2353347.86779546,0.0,1.0
2019-01-09,44.11,44.32,42.94,43.16,1871838,43.3428680884103,43.5492159074664,42.1932159536689,42.4093898593468,1904967.94101353,0.0,1.0
2019-01-10,44.41,44.45,43.31,43.61,1734362,43.6376506870619,43.6769550335488,42.5567811586726,42.8515637573242,1765058.73270663,0.0,1.0
2019-01-11,46.11,46.16,43.91,43.91,2078707,45.3080854127544,45.357215845863,43.1463463559759,43.1463463559759,2115498.34641695,0.0,1.0
2019-01-14,45.24,46.11,45.13,45.79,1056544,44.4532158766647,45.3080854127544,44.3451289238258,44.9936506408594,1075243.93044174,0.0,1.0
2019-01-15,45.55,45.79,45.02,45.58,1371084,44.7578245619381,44.9936506408594,44.2370419709869,44.7873028218032,1395351.02099466,0.0,1.0
2019-01-16,45.4,46.37,45.25,45.69,1573191,44.6104332626122,45.5635636649192,44.4630419632864,44.8953897746422,1601035.14304711,0.0,1.0
2019-01-17,45.7,46.21,44.76,45.31,1566639,44.9052158612639,45.4063462789716,43.9815637188221,44.5219984830168,1594367.17821814,0.0,1.0
2019-01-18,46.64,46.73,45.87,45.91,1774084,45.8288680037056,45.9173027833011,45.0722593338331,45.11156368032,1805483.77833181,0.0,1.0
2019-01-22,45.27,45.98,45.0,45.71,1543777,44.4826941365299,45.1803462866721,44.2173897977434,44.9150419478856,1571100.54025725,0.0,1.0
2019-01-23,45.02,46.06,44.64,45.4,943774,44.2370419709869,45.2589549796458,43.8636506793615,44.6104332626122,960477.997327815,0.0,1.0
2019-01-24,45.69,46.21,45.18,45.18,1093613,44.8953897746422,45.4063462789716,44.3942593569344,44.3942593569344,1112969.02022271,0.0,1.0
2019-01-25,46.99,47.07,45.96,46.31,1042202,46.1727810354659,46.2513897284396,45.1606941134286,45.5046071451888,1060648.08923645,0.0,1.0
2019-01-28,46.86,46.87,45.76,46.58,949827,46.0450419093835,46.0548679960052,44.9641723809942,45.7699114839753,966638.13028107,0.0,1.0
2019-01-29,46.85,47.16,46.62,46.83,966588,46.0352158227618,46.3398245080351,45.8092158304622,46.0155636495183,983695.785729526,0.0,1.0
2019-01-30,48.08,48.82,47.18,47.18,1703805,47.2438244772334,47.9709548872408,46.3594766812785,46.3594766812785,1733960.89978864,0.0,1.0
2019-01-31,47.26,48.19,47.19,48.06,1236329,46.4380853742523,47.3519114300723,46.3693027679003,47.22417230399,1258210.97207414,0.0,1.0
2019-02-01,47.41,47.87,47.28,47.36,816162,46.5854766735781,47.0374766581773,46.4577375474958,46.5363462404695,830607.373433751,0.0,1.0
2019-02-04,47.4,47.77,47.13,47.31,604499,46.5756505869564,46.9392157919601,46.3103462481699,46.4872158073609,615198.118306573,0.0,1.0
2019-02-05,47.55,47.63,47.21,47.41,666453,46.7230418862822,46.801650579256,46.3889549411437,46.5854766735781,678248.651428324,0.0,1.0
2019-02-06,47.13,47.86,47.07,47.53,542959,46.3103462481699,47.0276505715556,46.2513897284396,46.7033897130388,552568.912632806,0.0,1.0
2019-02-07,46.26,47.23,46.07,47.1,759641,45.4554767120802,46.4086071143871,45.2687810662675,46.2808679883048,773085.999792429,0.0,1.0
2019-02-08,45.65,46.06,45.13,45.76,929306,44.8560854281553,45.2589549796458,44.3451289238258,44.9641723809942,945753.926029667,0.0,1.0
2019-02-11,46.19,46.43,45.57,45.72,815197,45.3866941057282,45.6225201846495,44.7774767351815,44.9248680345073,829625.293754271,0.0,1.0
2019-02-12,47.14,47.26,46.58,46.68,1122227,46.3201723347917,46.4380853742523,45.7699114839753,45.8681723501925,1142089.46369279,0.0,1.0
2019-02-13,47.51,48.0,47.13,47.38,1138651,46.6837375397953,47.1652157842597,46.3103462481699,46.555998413713,1158804.1545278,0.0,1.0
2019-02-14,47.68,48.09,45.91,47.79,1567104,46.8507810123646,47.2536505638551,45.11156368032,46.9588679652035,1594840.40832277,0.0,1.0
2019-02-15,48.07,48.3,47.6,48.0,1113822,47.2339983906117,47.4599983829113,46.7721723193908,47.1652157842597,1133535.7023394,0.0,1.0
2019-02-19,48.29,48.67,47.75,48.13,2186017,47.4501722962896,47.8235635879149,46.9195636187166,47.292954910342,2224707.6421734,0.0,1.0
2019-02-20,47.65,48.34,47.46,48.29,1126471,46.8213027524994,47.4993027293982,46.6346071066867,47.4501722962896,1146408.57888421,0.0,1.0
2019-02-21,46.5,47.65,46.4,47.49,1275040,45.6913027910015,46.8213027524994,45.5930419247843,46.6640853665519,1297607.12385895,0.0,1.0
2019-02-22,46.37,47.18,46.25,46.7,1024707,45.5635636649192,46.3594766812785,45.4456506254585,45.887824523436,1042843.4426121,0.0,1.0
2019-02-25,46.44,46.87,46.2,46.5,1028493,45.6323462712712,46.0548679960052,45.3965201923499,45.6913027910015,1046696.45159294,0.0,1.0
2019-02-26,46.49,46.82,46.04,46.33,803397,45.6814767043798,46.0057375628966,45.2393028064024,45.5242593184323,817616.443787576,0.0,1.0
2019-02-27,45.93,46.56,45.8,46.49,717902,45.1312158535635,45.7502593107319,45.0034767274811,45.6814767043798,730608.254982266,0.0,1.0
2019-02-28,45.14,46.16,45.06,45.89,1129084,44.3549550104475,45.357215845863,44.2763463174737,45.0919115070766,1149067.82676242,0.0,1.0
2019-03-01,45.07,45.96,44.96,45.43,1136948,44.2861724040955,45.1606941134286,44.1780854512565,44.6399115224774,1157071.01287582,0.0,1.0
2019-03-04,44.12,45.8,43.99,45.29,1532692,43.352694175032,45.0034767274811,43.2249550489496,44.5023463097733,1559819.3451826,0.0,1.0
2019-03-05,43.41,44.14,43.39,44.14,1428079,42.6550420248898,43.3723463482754,42.6353898516464,43.3723463482754,1453354.78403295,0.0,1.0
2019-03-06,41.49,43.56,41.49,43.3,2156266,40.7684333935194,42.8024333242156,40.7684333935194,42.5469550720509,2194430.07477009,0.0,1.0
2019-03-07,40.84,41.45,40.5,41.45,2312611,40.1297377631076,40.7291290470326,39.7956508179691,40.7291290470326,2353542.24833305,0.0,1.0
2019-03-08,40.96,41.11,40.16,40.54,1509595,40.2476508025682,40.395042101894,39.4615638728306,39.834955164456,1536313.54792152,0.0,1.0
2019-03-11,41.63,41.71,40.48,40.72,1239269,40.9059986062235,40.9846072991973,39.7759986447256,40.0118247236469,1261203.00757432,0.0,1.0
2019-03-12,43.55,43.7,41.26,41.6,3014079,42.7926072375939,42.9399985369197,40.5424334012199,40.8765203463584,3067425.63548882,0.0,1.0
2019-03-13,43.08,44.1,43.03,43.75,1562949,42.330781166373,43.3330420017886,42.2816507332644,42.9891289700283,1590611.86835568,0.0,1.0
2019-03-14,42.9,43.42,42.78,43.33,814094,42.1539116071821,42.6648681115115,42.0359985677214,42.576433331916,828502.771592129,0.0,1.0
2019-03-15,43.48,43.61,42.91,42.92,2091724,42.7238246312419,42.8515637573242,42.1637376938038,42.1735637804255,2128745.73624885,0.0,1.0
2019-03-18,44.2,44.21,43.44,43.71,985691,43.4313028680058,43.4411289546275,42.684520284755,42.9498246235414,1003136.89258663,0.0,1.0
2019-03-19,44.45,44.91,44.4,44.55,1562553,43.6769550335488,44.1289550181479,43.6278246004402,43.775215899766,1590208.85949239,0.0,1.0
2019-03-20,44.02,44.28,43.82,44.28,1206334,43.2544333088148,43.5099115609795,43.0579115763804,43.5099115609795,1227685.08607829,0.0,1.0
2019-03-21,45.7,45.76,43.8,43.92,1246302,44.9052158612639,44.9641723809942,43.0382594031369,43.1561724425976,1268360.4856943,0.0,1.0
2019-03-22,44.9,45.61,44.53,45.48,3302042,44.1191289315262,44.8167810816684,43.7555637265225,44.689041955586,3360485.33573963,0.0,1.0
2019-03-25,44.26,45.03,44.18,44.89,2084142,43.4902593877361,44.2468680576086,43.4116506947623,44.1093028449045,2121029.54129568,0.0,1.0
2019-03-26,44.68,44.85,44.07,44.07,1693556,43.9029550258484,44.0699984984176,43.3035637419234,43.3035637419234,1723530.50120315,0.0,1.0
2019-03-27,45.19,45.4,44.64,44.68,1431484,44.4040854435561,44.6104332626122,43.8636506793615,43.9029550258484,1456820.04963774,0.0,1.0
2019-03-28,45.86,45.92,45.12,45.25,932012,45.0624332472114,45.1213897669417,44.3353028372041,44.4630419632864,948507.81992881,0.0,1.0
2019-03-29,46.54,46.75,46.04,46.1,1552899,45.7306071374884,45.9369549565446,45.2393028064024,45.2982593261327,1580383.99190099,0.0,1.0
2019-04-01,47.64,47.95,47.13,47.13,1366088,46.8114766658777,47.116085351151,46.3103462481699,46.3103462481699,1390266.59604266,0.0,1.0
2019-04-02,47.6,47.74,47.4,47.65,992612,46.7721723193908,46.9097375320949,46.5756505869564,46.8213027524994,1010180.38840184,0.0,1.0
2019-04-03,47.92,48.55,47.74,47.99,1171551,47.0866070912859,47.7056505484543,46.9097375320949,47.1553896976379,1192286.45655358,0.0,1.0
2019-04-04,48.49,48.7,47.89,48.03,1098054,47.646694028724,47.8530418477801,47.0571288314207,47.1946940441248,1117488.62214661,0.0,1.0
2019-04-05,49.0,49.06,48.5,48.75,660360,48.1478244464317,48.2067809661621,47.6565201153457,47.9021722808887,672047.810509081,0.0,1.0
2019-04-08,48.4,49.1,48.36,49.06,695590,47.5582592491285,48.2460853126489,47.5189549026416,48.2067809661621,707901.351553714,0.0,1.0
2019-04-09,47.1,48.36,46.99,48.15,1182738,46.2808679883048,47.5189549026416,46.1727810354659,47.3126070835855,1203671.4569415,0.0,1.0
2019-04-10,47.4,47.69,46.93,47.1,693324,46.5756505869564,46.8606070989863,46.1138245157355,46.2808679883048,705595.245280449,0.0,1.0
2019-04-11,48.45,48.54,47.48,47.6,974253,47.6073896822371,47.6958244618326,46.6542592799302,46.7721723193908,991496.449712131,0.0,1.0
2019-04-12,49.21,49.38,48.81,48.94,732878,48.3541722654879,48.5212157380571,47.961128800619,48.0888679267014,745849.317448472,0.0,1.0
2019-04-15,48.93,49.7,48.89,49.3,764828,48.0790418400797,48.8356505099522,48.0397374935928,48.4426070450833,778364.805282026,0.0,1.0
2019-04-16,49.26,49.55,48.73,49.2,614992,48.4033026985965,48.6882592106264,47.8825201076453,48.3443461788661,625876.835484584,0.0,1.0
2019-04-17,49.8,50.0,49.49,49.49,558057,48.9339113761694,49.1304331086038,48.629302690896,48.629302690896,567934.134395278,0.0,1.0
2019-04-18,49.41,50.01,48.99,50.0,768428,48.5506939979223,49.1402591952255,48.13799835981,49.1304331086038,782028.522221017,0.0,1.0
2019-04-22,48.66,49.64,48.53,49.42,342510,47.8137375012932,48.7766939902219,47.6859983752109,48.560520084544,348572.135770587,0.0,1.0
2019-04-23,49.3,49.46,48.68,48.68,658780,48.4426070450833,48.5998244310309,47.8333896745367,47.8333896745367,670439.845852523,0.0,1.0
2019-04-24,49.25,49.69,49.13,49.46,1120202,48.3934766119747,48.8258244233305,48.2755635725141,48.5998244310309,1140028.62291461,0.0,1.0
2019-04-25,48.67,49.45,48.64,49.06,741044,47.8235635879149,48.5899983444092,47.7940853280498,48.2067809661621,754159.848705087,0.0,1.0
2019-04-26,48.82,48.95,48.48,48.67,485098,47.9709548872408,48.0986940133231,47.6368679421022,47.8235635879149,493683.822130858,0.0,1.0
2019-04-29,49.62,49.96,48.81,48.91,825608,48.7570418169784,49.0911287621169,47.961128800619,48.0593896668362,840220.559602006,0.0,1.0
2019-04-30,49.64,49.92,49.26,49.53,1164006,48.7766939902219,49.05182441563,48.4033026985965,48.6686070373829,1184607.91646894,0.0,1.0
2019-05-01,51.79,52.68,49.96,50.49,1657360,50.8893026138918,51.763824323225,49.0911287621169,49.6119113530681,1686693.86277989,0.0,1.0
2019-05-02,51.42,52.18,50.94,51.87,1083912,50.5257374088881,51.2725199921389,50.0540852510455,50.9679113068656,1103096.32077127,0.0,1.0
2019-05-03,51.79,52.31,51.37,51.75,1106236,50.8893026138918,51.4002591182213,50.4766069757795,50.8499982674049,1125815.43658962,0.0,1.0
2019-05-06,51.45,52.02,50.65,50.96,1211725,50.5552156687533,51.1153026061914,49.7691287390156,50.073737424289,1233171.50219443,0.0,1.0
2019-05-07,50.26,51.13,49.38,50.84,2573311,49.3859113607685,50.2407808968582,48.5212157380571,49.9558243848283,2618856.41666505,0.0,1.0
2019-05-08,50.57,51.04,50.05,50.06,1167416,49.6905200460419,50.1523461172628,49.1795635417124,49.1893896283341,1188078.27056949,0.0,1.0
2019-05-09,49.77,50.08,49.15,49.87,944082,48.9044331163042,49.2090418015776,48.2952157457575,49.0026939825214,960791.44866593,0.0,1.0
2019-05-10,50.81,51.14,49.42,49.51,1338332,49.9263461249632,50.25060698348,48.560520084544,48.6489548641395,1362019.33844303,0.0,1.0
2019-05-13,49.2,49.8,48.93,49.63,958118,48.3443461788661,48.9339113761694,48.0790418400797,48.7668679036001,975075.8739314,0.0,1.0
2019-05-14,50.26,50.69,49.5,49.5,994061,49.3859113607685,49.8084330855025,48.6391287775178,48.6391287775178,1011655.03446978,0.0,1.0
2019-05-15,50.13,50.41,49.06,49.86,701452,49.2581722346862,49.5333026600943,48.2067809661621,48.9928678958997,713867.103969373,0.0,1.0
2019-05-16,50.34,50.95,50.19,50.63,744972,49.4645200537423,50.0639113376673,49.3171287544165,49.7494765657722,758157.370965186,0.0,1.0
2019-05-17,49.8,50.31,49.33,49.83,1037011,48.9339113761694,49.4350417938771,48.4720853049485,48.9633896360345,1055365.21295026,0.0,1.0
2019-05-20,49.49,49.85,49.26,49.31,960363,48.629302690896,48.983041809278,48.4033026985965,48.4524331317051,977360.608522521,0.0,1.0
2019-05-21,50.38,50.5,49.67,49.83,1194066,49.5038244002292,49.6217374396898,48.806172250087,48.9633896360345,1215199.95290953,0.0,1.0
2019-05-22,49.14,50.05,48.79,49.96,952377,48.2853896591358,49.1795635417124,47.9414766273756,49.0911287621169,969233.263112857,0.0,1.0
2019-05-23,47.15,48.56,46.89,48.21,1361883,46.3299984214134,47.715476635076,46.0745201692486,47.3715636033158,1385987.17111808,0.0,1.0
2019-05-24,46.92,47.55,46.84,47.48,1038090,46.1039984291138,46.7230418862822,46.02538973614,46.6542592799302,1056463.3103328,0.0,1.0
2019-05-28,46.23,47.01,46.14,46.96,2000837,45.4259984522151,46.1924332087093,45.3375636726196,46.1433027756007,2036250.11362826,0.0,1.0
2019-05-29,46.04,46.16,45.35,45.96,1670416,45.2393028064024,45.357215845863,44.5613028295036,45.1606941134286,1699980.94287863,0.0,1.0
2019-05-30,45.87,46.65,45.67,46.19,911633,45.0722593338331,45.8386940903273,44.8757376013987,45.3866941057282,927768.128956667,0.0,1.0
2019-05-31,44.82,45.52,44.67,45.14,1170614,44.0405202385524,44.7283463020729,43.8931289392266,44.3549550104475,1191332.8724503,0.0,1.0
2019-06-03,45.67,45.87,44.69,44.84,1018569,44.8757376013987,45.0722593338331,43.9127811124701,44.0601724117959,1036596.80523112,0.0,1.0
2019-06-04,48.11,48.12,46.18,46.29,799382,47.2733027370986,47.2831288237203,45.3768680191065,45.4849549719454,813530.38170145,0.0,1.0
2019-06-05,47.51,48.15,46.64,48.13,1035517,46.6837375397953,47.3126070835855,45.8288680037056,47.292954910342,1053844.77042058,0.0,1.0
2019-06-06,47.16,47.77,46.45,47.61,591686,46.3398245080351,46.9392157919601,45.6421723578929,46.7819984060125,602158.339101211,0.0,1.0
2019-06-07,47.2,47.56,47.05,47.32,932343,46.379128854522,46.7328679729039,46.2317375551962,46.4970418939826,948844.678347367,0.0,1.0
2019-06-10,47.86,48.05,47.4354,47.5,782976,47.0276505715556,47.2143462173683,46.6104349335973,46.6739114531736,796834.009451143,0.0,1.0
2019-06-11,48.42,48.73,48.05,48.21,604399,47.5779114223719,47.8825201076453,47.2143462173683,47.3715636033158,615096.348391601,0.0,1.0
2019-06-12,48.12,48.44,47.26,48.29,911391,47.2831288237203,47.5975635956154,46.4380853742523,47.4501722962896,927521.845762434,0.0,1.0
2019-06-13,48.92,49.65,48.79,49.06,673645,48.069215753458,48.7865200768436,47.9414766273756,48.2067809661621,685567.943713109,0.0,1.0
2019-06-14,48.78,48.95,48.1,48.77,474400,47.9316505407539,48.0986940133231,47.2634766504769,47.9218244541321,482796.476627154,0.0,1.0
2019-06-17,48.54,49.04,48.43,48.74,430513,47.6958244618326,48.1871287929186,47.5877375089936,47.892346194267,438132.714043394,0.0,1.0
2019-06-18,49.88,50.19,48.71,48.71,1511700,49.0125200691432,49.3171287544165,47.8628679344018,47.8628679344018,1538455.80463168,0.0,1.0
2019-06-19,50.6,50.93,49.85,50.25,688834,49.719998305907,50.0442591644238,48.983041809278,49.3760852741468,701025.776098207,0.0,1.0
2019-06-20,50.79,51.5,50.35,51.4,646331,49.9066939517197,50.6043461018619,49.474346140364,50.5060852356447,657770.509137659,0.0,1.0
2019-06-21,50.3,50.74,50.21,50.74,839175,49.4252157072554,49.8575635186111,49.3367809276599,49.8575635186111,854027.683966257,0.0,1.0
2019-06-24,50.3,50.84,50.17,50.28,811177,49.4252157072554,49.9558243848283,49.2974765811731,49.405563534012,825534.143172397,0.0,1.0
2019-06-25,50.27,50.64,49.91,50.47,461249,49.3957374473903,49.7593026523939,49.0419983290083,49.5922591798247,469412.715109186,0.0,1.0
2019-06-26,50.85,51.01,50.38,50.54,743413,49.9656504714501,50.1228678573976,49.5038244002292,49.6610417861767,756570.777990772,0.0,1.0
2019-06-27,50.93,51.49,50.84,51.21,715910,50.0442591644238,50.5945200152402,49.9558243848283,50.319389589832,728580.998276025,0.0,1.0
2019-06-28,52.01,52.07,51.13,51.29,1116759,51.1054765195697,51.1644330393,50.2407808968582,50.3979982828058,1136524.68474212,0.0,1.0
2019-07-01,51.64,53.06,51.1,52.9,848908,50.741911314566,52.1372156148504,50.2113026369931,51.9799982289028,863932.949790481,0.0,1.0
2019-07-02,50.73,51.66,50.65,51.55,494562,49.8477374319894,50.7615634878094,49.7691287390156,50.6534765349705,503315.326883808,0.0,1.0
2019-07-03,50.5,50.99,50.47,50.98,392042,49.6217374396898,50.1032156841542,49.5922591798247,50.0933895975324,398980.810054517,0.0,1.0
2019-07-05,51.16,51.17,50.07,50.07,335377,50.2702591567234,50.2800852433451,49.1992157149558,49.1992157149558,341312.887735635,0.0,1.0
2019-07-08,50.3,51.26,50.07,50.85,939305,49.4252157072554,50.3685200229406,49.1992157149558,49.9656504714501,955929.899827718,0.0,1.0
2019-07-09,50.17,50.37,49.61,49.97,625359,49.2974765811731,49.4939983136075,48.7472157303567,49.1009548487386,636427.322569731,0.0,1.0
2019-07-10,50.2,50.83,50.0,50.4,633698,49.3269548410382,49.9459982982066,49.1304331086038,49.5234765734726,644913.915779246,0.0,1.0
2019-07-11,50.47,50.93,50.15,50.71,795655,49.5922591798247,50.0442591644238,49.2778244079296,49.828085258746,809737.416970443,0.0,1.0
2019-07-12,50.94,51.18,50.47,50.47,967096,50.0540852510455,50.2899113299668,49.5922591798247,49.5922591798247,984212.776897586,0.0,1.0
2019-07-15,50.55,51.11,50.32,51.07,682639,49.6708678727984,50.2211287236148,49.4448678804989,50.1818243771279,694721.129865692,0.0,1.0
2019-07-16,51.46,51.86,50.12,50.37,982054,50.565041755375,50.9580852202439,49.2483461480644,49.4939983136075,999435.520779097,0.0,1.0
2019-07-17,50.36,51.57,50.33,51.36,1042948,49.4841722269857,50.673128708214,49.4546939671206,50.4667808891578,1061407.29280215,0.0,1.0
2019-07-18,50.32,50.46,49.74,50.11,548297,49.4448678804989,49.582433093203,48.8749548564391,49.2385200614427,558001.390694011,0.0,1.0
2019-07-19,50.85,51.68,50.6,50.76,861080,49.9656504714501,50.7812156610529,49.719998305907,49.8772156918546,876320.383840872,0.0,1.0
2019-07-22,50.41,51.32,50.4,51.04,636672,49.5333026600943,50.4274765426709,49.5234765734726,50.1523461172628,647940.553050514,0.0,1.0
2019-07-23,51.33,51.48,50.65,50.72,937434,50.4373026292927,50.5846939286185,49.7691287390156,49.8379113453677,954025.78471859,0.0,1.0
2019-07-24,51.92,52.04,51.14,51.21,657172,51.0170417399742,51.1349547794348,50.25060698348,50.319389589832,668803.385619773,0.0,1.0
2019-07-25,50.96,52.15,50.64,51.97,909550,50.073737424289,51.2430417322738,49.7593026523939,51.0661721730828,925648.2616278,0.0,1.0
2019-07-26,50.86,51.18,50.22,50.82,641841,49.9754765580718,50.2899113299668,49.3466070142817,49.9361722115849,653201.039955416,0.0,1.0
2019-07-29,50.4,50.99,50.18,50.62,870677,49.5234765734726,50.1032156841542,49.3073026677948,49.7396504791505,886087.242580736,0.0,1.0
2019-07-30,54.51,54.52,51.79,52.5,1636028,53.5619981749999,53.5718242616216,50.8893026138918,51.586954764034,1664984.30451806,0.0,1.0
2019-07-31,54.53,55.83,54.52,54.53,1269052,53.5816503482433,54.859041609067,53.5718242616216,53.5816503482433,1291513.14135043,0.0,1.0
2019-08-01,53.99,55.16,53.27,54.53,1060777,53.0510416706704,54.2006938054117,52.3435634339065,53.5816503482433,1079551.8509425,0.0,1.0
2019-08-02,52.8,53.67,52.12,53.44,709445,51.8817373626856,52.7366068987753,51.2135634724086,52.5106069064757,722001.573273085,0.0,1.0
2019-08-05,51.75,52.05,51.31,51.81,1121389,50.8499982674049,51.1447808660566,50.4176504560492,50.9089547871353,1141236.63180533,0.0,1.0
2019-08-06,52.43,52.62,51.19,52.37,678518,51.5181721576819,51.7048678034946,50.2997374165886,51.4592156379516,690527.191669696,0.0,1.0
2019-08-07,52.21,52.47,50.9,51.65,1622244,51.3019982520041,51.5574765041688,50.0147809045587,50.7517374011877,1650956.33943832,0.0,1.0
2019-08-08,53.2,53.45,52.15,52.62,567653,52.2747808275544,52.5204329930975,51.2430417322738,51.7048678034946,577699.975435991,0.0,1.0
2019-08-09,52.74,53.1,52.42,53.1,450534,51.8227808429553,52.1765199613372,51.5083460710602,52.1765199613372,458508.068719937,0.0,1.0
2019-08-12,52.7,52.76,51.87,52.46,992989,51.7834764964684,51.8424330161987,50.9679113068656,51.5476504175471,1010564.06098128,0.0,1.0
2019-08-13,52.22,53.52,52.03,52.74,908404,51.3118243386258,52.5892155994495,51.1251286928131,51.8227808429553,924481.978402221,0.0,1.0
2019-08-14,51.3,51.67,50.02,50.83,915804,50.4078243694275,50.7713895744312,49.1500852818472,49.9459982982066,932012.952110148,0.0,1.0
2019-08-15,50.53,51.63,50.27,51.63,655051,49.651215699555,50.7320852279443,49.3957374473903,50.7320852279443,666644.845723217,0.0,1.0
2019-08-16,52.11,52.5,50.9,50.9,521754,51.2037373857869,51.586954764034,50.0147809045587,50.0147809045587,530988.602162994,0.0,1.0
2019-08-19,52.6,52.99,50.27,52.48,506092,51.6852156302512,52.0684330084983,49.3957374473903,51.5673025907905,515049.39808008,0.0,1.0
2019-08-20,52.17,52.64,51.61,52.5,1307229,51.2626939055172,51.7245199767381,50.7124330547008,51.586954764034,1330365.84178929,0.0,1.0
2019-08-21,52.3,52.99,52.28,52.86,642963,51.3904330315996,52.0684330084983,51.3707808583561,51.9406938824159,654342.898401401,0.0,1.0
2019-08-22,52.44,52.76,52.08,52.4,937328,51.5279982443037,51.8424330161987,51.1742591259217,51.4886938978168,953917.90860872,0.0,1.0
2019-08-23,50.98,52.42,50.83,51.95,771663,50.0933895975324,51.5083460710602,49.9459982982066,51.0465199998394,785320.778970363,0.0,1.0
2019-08-26,50.4,51.75,50.08,51.55,1011109,49.5234765734726,50.8499982674049,49.2090418015776,50.6534765349705,1029004.76957421,0.0,1.0
2019-08-27,50.43,50.62,49.83,50.58,1699056,49.5529548333378,49.7396504791505,48.9633896360345,49.7003461326636,1729127.84652661,0.0,1.0
2019-08-28,51.65,52.26,50.03,50.21,802621,50.7517374011877,51.3511286851127,49.159911368469,49.3367809276599,816826.709247393,0.0,1.0
2019-08-29,53.08,53.33,52.19,52.32,944955,52.1568677880938,52.4025199536368,51.2823460787606,51.410085204843,961679.900023635,0.0,1.0
2019-08-30,53.62,53.79,53.13,53.4,858582,52.6874764656667,52.854519938236,52.2059982212024,52.4713025599889,873778.171364872,0.0,1.0
2019-09-03,53.09,53.12,52.1,53.09,1233682,52.1666938747155,52.1961721345807,51.1939112991652,52.1666938747155,1255517.12242483,0.0,1.0
2019-09-04,53.77,53.9,53.39,53.68,873207,52.8348677649925,52.9626068910749,52.4614764733671,52.746432985397,888662.021429527,0.0,1.0
2019-09-05,54.62,55.11,54.36,54.36,731052,53.6700851278388,54.1515633723031,53.4146068756741,53.4146068756741,743990.998801084,0.0,1.0
2019-09-06,54.52,54.81,54.22,54.59,696829,53.5718242616216,53.8567807736515,53.27704166297,53.6406068679736,709162.280800218,0.0,1.0
2019-09-09,55.49,55.94,54.38,54.61,780130,54.5249546639285,54.9671285619059,53.4342590489175,53.6602590412171,793937.637671041,0.0,1.0
2019-09-10,55.56,56.4,55.31,55.41,910575,54.5937372702805,55.4191285465051,54.3480851047375,54.4463459709547,926691.403256263,0.0,1.0
2019-09-11,56.21,56.23,54.89,55.56,1355875,55.2324329006924,55.2520850739358,53.9353894666253,54.5937372702805,1379872.83462657,0.0,1.0
2019-09-12,56.39,56.74,55.4,55.96,1389183,55.4093024598834,55.7532154916436,54.436519884333,54.9867807351494,1413770.35790544,0.0,1.0
2019-09-13,56.49,56.76,56.02,56.5,939515,55.5075633261006,55.772867664887,55.0457372548797,55.5173894127223,956143.616649158,0.0,1.0
2019-09-16,55.59,56.44,55.28,55.64,1227944,54.6232155301457,55.458432892992,54.3186068448724,54.6723459632543,1249677.56470374,0.0,1.0
2019-09-17,55.85,56.09,54.9,55.38,1205546,54.8786937823104,55.1145198612317,53.945215553247,54.4168677110896,1226883.13914831,0.0,1.0
2019-09-18,55.53,56.22,55.34,55.62,754614,54.5642590104154,55.2422589873141,54.3775633646027,54.6526937900109,767970.026166786,0.0,1.0
2019-09-19,55.51,55.86,55.48,55.59,849604,54.5446068371719,54.8885198689322,54.5151285773068,54.6232155301457,864641.268398687,0.0,1.0
2019-09-20,55.12,56.29,55.0,55.5,1044488,54.1613894589248,55.3110415936662,54.0434764194642,54.5347807505502,1062974.54949271,0.0,1.0
2019-09-23,56.0,56.31,54.77,54.81,761401,55.0260850816363,55.3306937669096,53.8174764271646,53.8567807736515,774877.150295935,0.0,1.0
2019-09-24,55.5,56.18,55.15,56.03,849118,54.5347807505502,55.2029546408272,54.19086771879,55.0555633415014,864146.666611923,0.0,1.0
2019-09-25,55.87,55.99,55.29,55.68,1146965,54.8983459555539,55.0162589950145,54.3284329314941,54.7116503097412,1167265.30525857,0.0,1.0
2019-09-26,55.65,55.93,55.49,55.79,440110,54.682172049876,54.9573024752842,54.5249546639285,54.8197372625801,447899.572783257,0.0,1.0
2019-09-27,55.44,56.05,55.01,55.89,497559,54.4758242308199,55.0752155147449,54.0533025060859,54.9179981287973,506365.371235519,0.0,1.0
2019-09-30,54.75,55.84,54.7,55.65,1164461,53.7978242539212,54.8688676956887,53.7486938208126,54.682172049876,1185070.96958207,0.0,1.0
2019-10-01,53.99,55.06,53.71,55.06,769313,53.0510416706704,54.1024329391945,52.7759112452622,54.1024329391945,782929.18596852,0.0,1.0
2019-10-02,52.41,53.99,51.71,53.41,933933,51.4985199844385,53.0510416706704,50.8106939209181,52.4811286466106,950462.819995422,0.0,1.0
2019-10-03,52.93,52.93,51.77,52.17,671299,52.009476488768,52.009476488768,50.8696504406484,51.2626939055172,683180.421507866,0.0,1.0
2019-10-04,53.28,53.49,52.74,52.93,518165,52.3533895205282,52.5597373395844,51.8227808429553,52.009476488768,527336.079914649,0.0,1.0
2019-10-07,52.51,53.28,52.51,53.06,810152,51.5967808506557,52.3533895205282,51.5967808506557,52.1372156148504,824491.001543934,0.0,1.0
2019-10-08,51.94,52.42,51.82,52.23,553659,51.0366939132176,51.5083460710602,50.918780873757,51.3216504252475,563458.29353481,0.0,1.0
2019-10-09,52.94,53.29,52.5,52.57,601111,52.0193025753897,52.3632156071499,51.586954764034,51.655737370386,611750.153587322,0.0,1.0
2019-10-10,53.4,53.86,52.75,52.97,1087986,52.4713025599889,52.923302544588,51.832606929577,52.0487808352549,1107242.42710723,0.0,1.0
2019-10-11,54.25,55.6,54.19,54.59,510851,53.3065199228351,54.6330416167674,53.2475634031048,53.6406068679736,519892.628333597,0.0,1.0
2019-10-14,54.2,54.87,53.73,53.98,460940,53.2573894897265,53.9157372933818,52.7955634185056,53.0412155840487,469098.246071924,0.0,1.0
2019-10-15,54.72,54.87,54.01,54.35,628015,53.768345994056,53.9157372933818,53.0706938439138,53.4047807890523,639130.331511388,0.0,1.0
2019-10-16,55.52,55.66,54.64,54.64,646696,54.5544329237937,54.6919981364978,53.6897373010822,53.6897373010822,658141.969327306,0.0,1.0
2019-10-17,55.89,56.08,55.08,55.6,503641,54.9179981287973,55.10469377461,54.1220851124379,54.6330416167674,512555.017464116,0.0,1.0
2019-10-18,55.93,56.05,55.6,55.78,789434,54.9573024752842,55.0752155147449,54.6330416167674,54.8099111759584,803406.310560036,0.0,1.0
2019-10-21,56.59,57.7,56.26,56.26,690020,55.6058241923178,56.6965198073288,55.281563333801,55.281563333801,702232.767289774,0.0,1.0
2019-10-22,57.13,57.36,55.91,56.5,463027,56.1364328698907,56.3624328621903,54.9376503020408,55.5173894127223,471222.184197389,0.0,1.0
2019-10-23,57.72,57.83,56.61,56.88,500385,56.7161719805722,56.8242589334112,55.6254763655612,55.8907807043477,509241.389032628,0.0,1.0
2019-10-24,58.15,58.72,57.81,58.15,659070,57.1386937053062,57.6987806427443,56.8046067601677,57.1386937053062,670734.978605941,0.0,1.0
2019-10-25,58.25,58.5,57.83,58.0,924734,57.2369545715234,57.4826067370664,56.8242589334112,56.9913024059804,941101.005517148,0.0,1.0
2019-10-28,58.67,58.98,58.18,58.55,578716,57.6496502096357,57.954258894909,57.1681719651714,57.531737170175,588958.781129343,0.0,1.0
2019-10-29,58.59,59.16,58.09,58.33,507783,57.5710415166619,58.1311284541,57.0797371855759,57.3155632644972,516770.327342256,0.0,1.0
2019-10-30,58.29,58.78,58.05,58.62,568284,57.2762589180103,57.7577371624746,57.040432839089,57.6005197765271,578342.143599464,0.0,1.0
2019-10-31,57.88,58.38,57.05,58.25,489585,56.8733893665198,57.3646936976058,56.0578241769169,57.2369545715234,498250.238215652,0.0,1.0
2019-11-01,58.58,58.69,58.11,58.34,422826,57.5612154300402,57.6693023828791,57.0993893588193,57.3253893511189,430309.660679497,0.0,1.0
2019-11-04,59.0,59.27,58.62,59.03,433790,57.9739110681525,58.2392154069389,57.6005197765271,58.0033893280176,441467.714157026,0.0,1.0
2019-11-05,59.05,59.99,58.83,59.38,644283,58.0230415012611,58.9466936437028,57.8068675955832,58.3473023597779,655686.261279032,0.0,1.0
2019-11-06,59.87,62.86,59.34,59.99,1586235,58.8287806042422,61.7667805041367,58.307998013291,58.9466936437028,1614310.01075606,0.0,1.0
2019-11-07,59.56,60.55,59.4,60.34,908892,58.5241719189688,59.4969544945192,58.3669545330213,59.2906066754631,924978.615587285,0.0,1.0
2019-11-08,60.43,62.31,59.1,59.42,1912785,59.3790414550586,61.2263457399421,58.0721719343697,58.3866067062648,1946639.66809711,0.0,1.0
2019-11-11,60.31,61.14,59.38,60.44,749507,59.2611284155979,60.0766936052007,58.3473023597779,59.3888675416803,762772.636609166,0.0,1.0
2019-11-12,60.49,61.49,60.37,60.87,1044566,59.4379979747889,60.420606636961,59.3200849353282,59.8113892664143,1063053.93002639,0.0,1.0
2019-11-13,60.35,60.55,59.49,59.81,1063799,59.3004327620848,59.4969544945192,58.4553893126168,58.7698240845119,1082627.33777296,0.0,1.0
2019-11-14,59.95,60.27,59.57,60.11,883374,58.907389297216,59.221824069111,58.5339980055906,59.0646066831635,899008.968684729,0.0,1.0
2019-11-15,59.89,60.48,59.45,60.42,707825,58.8484327774856,59.4281718881672,58.4160849661299,59.3692153684368,720352.900650539,0.0,1.0
2019-11-18,59.46,59.7,59.0,59.54,559240,58.4259110527516,58.6617371316729,57.9739110681525,58.5045197457254,569138.072489397,0.0,1.0
2019-11-19,59.06,59.82,58.9,59.7,919001,58.0328675878828,58.7796501711336,57.8756502019353,58.6617371316729,935266.536291803,0.0,1.0
2019-11-20,59.82,59.83,58.9,58.9,778153,58.7796501711336,58.7894762577553,57.8756502019353,57.8756502019353,791925.646452044,0.0,1.0
2019-11-21,60.1,60.11,59.24,59.71,770456,59.0547805965418,59.0646066831635,58.2097371470738,58.6715632182947,784092.41609665,0.0,1.0
2019-11-22,60.08,60.5,59.86,60.15,675457,59.0351284232983,59.4478240614106,58.8189545176205,59.1039110296504,687412.014572403,0.0,1.0
2019-11-25,60.84,61.19,59.69,60.34,850587,59.7819110065491,60.1258240383093,58.6519110450512,59.2906066754631,865641.666662861,0.0,1.0
2019-11-26,61.84,61.85,60.8,61.0,1510994,60.7645196687212,60.7743457553429,59.7426066600622,59.9391283924966,1537737.30903198,0.0,1.0
2019-11-27,61.54,61.94,60.8,61.94,523076,60.4697370700696,60.8627805349384,59.7426066600622,60.8627805349384,532334.000438923,0.0,1.0
2019-11-29,61.81,62.01,61.29,61.31,399762,60.735041408856,60.9315631412904,60.2240849045265,60.24373707777,406837.447490355,0.0,1.0
2019-12-02,61.51,62.28,61.35,62.0,1461719,60.4402588102044,61.1968674800769,60.2830414242569,60.9217370546687,1487590.18342953,0.0,1.0
2019-12-03,59.66,59.79,58.82,59.3,3818509,58.622432785186,58.7501719112684,57.7970415089615,58.2686936668041,3886093.36249806,0.0,1.0
2019-12-04,60.11,60.46,59.7,59.88,1324126,59.0646066831635,59.4085197149237,58.6617371316729,58.8386066908639,1347561.90432211,0.0,1.0
2019-12-05,59.99,60.49,59.68,60.35,838375,58.9466936437028,59.4379979747889,58.6420849584295,59.3004327620848,853213.524646481,0.0,1.0
2019-12-06,60.82,60.82,60.12,60.61,1450038,59.7622588333057,59.7622588333057,59.0744327697852,59.5559110142495,1475702.43966165,0.0,1.0
2019-12-09,60.72,61.3,60.36,60.7,1867066,59.6639979670885,60.2339109911483,59.3102588487065,59.644345793845,1900111.48067107,0.0,1.0
2019-12-10,60.69,61.19,60.15,60.44,1690925,59.6345197072233,60.1258240383093,59.1039110296504,59.3888675416803,1720852.93474024,0.0,1.0
2019-12-11,61.0,61.1,60.63,60.83,587792,59.9391283924966,60.0373892587138,59.575563187493,59.7720849199274,598195.418612202,0.0,1.0
2019-12-12,62.1,62.29,60.74,61.03,707570,61.0199979208859,61.2066935666986,59.6836501403319,59.9686066523618,720093.38736736,0.0,1.0
2019-12-13,61.91,62.61,61.48,62.14,469491,60.8333022750732,61.5211283385937,60.4107805503392,61.0593022673728,477800.591501179,0.0,1.0
2019-12-16,61.43,62.55,61.41,62.33,830904,60.3616501172306,61.4621718188634,60.3419979439872,61.2459979131855,845610.294298923,0.0,1.0
2019-12-17,61.53,62.07,61.22,61.53,759420,60.4599109834478,60.9905196610208,60.1553022981745,60.4599109834478,772861.088280341,0.0,1.0
2019-12-18,61.16,61.9,61.16,61.68,704247,60.0963457784442,60.8234761884515,60.0963457784442,60.6073022827737,716711.57309284,0.0,1.0
2019-12-19,61.46,61.68,60.86,61.27,1117180,60.3911283770958,60.6073022827737,59.8015631797925,60.2044327312831,1136953.13608416,0.0,1.0
2019-12-20,61.82,62.08,61.58,61.85,526921,60.7448674954777,61.0003457476425,60.5090414165564,60.7743457553429,536247.053669597,0.0,1.0
2019-12-23,62.11,62.4,61.82,62.18,369785,61.0298240075076,61.3147805195375,60.7448674954777,61.0986066138597,376329.8800792,0.0,1.0
2019-12-24,62.17,62.3,61.83,62.3,322815,61.088780527238,61.2165196533203,60.7546935820995,61.2165196533203,328528.551016852,0.0,1.0
2019-12-26,62.5,62.61,62.11,62.44,792707,61.4130413857548,61.5211283385937,61.0298240075076,61.3540848660244,806737.239877068,0.0,1.0
2019-12-27,61.66,62.64,61.66,62.5,523890,60.5876501095302,61.5506065984588,60.5876501095302,61.4130413857548,533162.407546796,0.0,1.0
2019-12-30,61.29,61.83,61.11,61.68,1737314,60.2240849045265,60.7546935820995,60.0472153453356,60.6073022827737,1768062.9805966,0.0,1.0
2019-12-31,61.47,61.69,61.1,61.1,478846,60.4009544637175,60.6171283693954,60.0373892587138,60.0373892587138,487321.167046809,0.0,1.0
2020-01-02,61.67,61.86,60.98,61.66,410408,60.5974761961519,60.7841718419646,59.9194762192532,60.5876501095302,417671.872638274,0.0,1.0
2020-01-03,61.18,61.56,60.38,60.6,532214,60.1159979516876,60.489389243313,59.32991102195,59.5460849276278,541633.735269065,0.0,1.0
2020-01-06,60.75,61.1,60.5,60.65,448662,59.6934762269536,60.0373892587138,59.4478240614106,59.5952153607364,456602.935911662,0.0,1.0
2020-01-07,60.65,61.27,60.51,60.66,596163,59.5952153607364,60.2044327312831,59.4576501480323,59.6050414473581,606714.578194507,0.0,1.0
2020-01-08,60.65,61.07,60.56,60.74,598375,59.5952153607364,60.0079109988487,59.5067805811409,59.6836501403319,608965.728713688,0.0,1.0
2020-01-09,60.97,61.04,60.61,60.88,589623,59.9096501326315,59.9784327389835,59.5559110142495,59.821215353036,600058.825755338,0.0,1.0
2020-01-10,60.53,61.16,60.35,60.88,628897,59.4773023212758,60.0963457784442,59.3004327620848,59.821215353036,640027.94216144,0.0,1.0
2020-01-13,61.29,61.29,60.6,60.67,461210,60.2240849045265,60.2240849045265,59.5460849276278,59.6148675339799,469373.024842348,0.0,1.0
2020-01-14,61.16,61.6,60.92,61.12,620114,60.0963457784442,60.5286935897999,59.8605196995229,60.0570414319573,631089.49052945,0.0,1.0
2020-01-15,61.44,61.44,60.53,61.01,381615,60.3714762038523,60.3714762038523,59.4773023212758,59.9489544791184,388369.261020387,0.0,1.0
2020-01-16,62.53,62.61,61.78,61.78,425064,61.4425196456199,61.5211283385937,60.7055631489909,60.7055631489909,432587.27137657,0.0,1.0
2020-01-17,62.35,62.89,62.17,62.66,347607,61.2656500864289,61.7962587640019,61.088780527238,61.5702587717023,353759.34833671,0.0,1.0
2020-01-21,60.72,62.17,60.63,62.02,1220436,59.6639979670885,61.088780527238,59.575563187493,60.9413892279122,1242036.67948764,0.0,1.0
2020-01-22,60.85,61.56,60.84,61.15,694013,59.7917370931708,60.489389243313,59.7819110065491,60.0865196918224,706296.439994607,0.0,1.0
2020-01-23,61.11,61.11,59.47,60.58,401177,60.0472153453356,60.0472153453356,58.4357371393734,59.5264327543844,408277.491787209,0.0,1.0
2020-01-24,60.09,61.24,59.77,61.01,888443,59.0449545099201,60.1749544714179,58.730519738025,59.9489544791184,904167.685674659,0.0,1.0
2020-01-27,58.1,59.2,57.99,59.04,642746,57.0895632721976,58.1704328005869,56.9814763193587,58.0132154146394,654122.057685913,0.0,1.0
2020-01-28,58.83,59.1,57.89,58.27,681054,57.8068675955832,58.0721719343697,56.8832154531415,57.2566067447669,693108.076713386,0.0,1.0
2020-01-29,58.53,59.72,58.44,59.12,908912,57.5120849969316,58.6813893049164,57.4236502173361,58.0918241076131,924998.969570278,0.0,1.0
2020-01-30,58.52,58.54,57.0,57.75,871196,57.5022589103099,57.5219110835533,56.0086937438083,56.7456502404374,886615.42843944,0.0,1.0
2020-01-31,56.61,58.14,56.35,58.14,860568,55.6254763655612,57.1288676186845,55.3699981133965,57.1288676186845,875799.321876216,0.0,1.0
2020-02-03,57.1,57.35,56.57,56.86,740184,56.1069546100255,56.3526067755686,55.5861720190743,55.8711285311042,753284.627436328,0.0,1.0
2020-02-04,59.07,59.62,57.68,58.14,931908,58.0426936745045,58.5831284386992,56.6768676340853,57.1288676186845,948401.979217239,0.0,1.0
2020-02-05,59.8,60.2,59.53,59.9,731613,58.7599979978901,59.153041462759,58.4946936591037,58.8582588641074,744561.928024078,0.0,1.0
2020-02-06,58.72,60.42,58.68,60.0,980614,57.6987806427443,59.3692153684368,57.6594762962574,58.9565197303246,997970.0340035,0.0,1.0
2020-02-07,58.16,58.52,57.86,58.33,719309,57.1485197919279,57.5022589103099,56.8537371932763,57.3155632644972,732040.157685923,0.0,1.0
2020-02-10,58.83,58.83,57.85,57.9,424705,57.8068675955832,57.8068675955832,56.8439111066546,56.8930415397632,432221.917381821,0.0,1.0
2020-02-11,60.04,60.15,58.94,58.94,825922,58.9958240768114,59.1039110296504,57.9149545484222,57.9149545484222,840540.117135018,0.0,1.0
2020-02-12,60.77,60.91,60.11,60.43,697088,59.7131284001971,59.8506936129011,59.0646066831635,59.3790414550586,709425.864879995,0.0,1.0
2020-02-13,62.45,64.86,62.05,63.44,1884151,61.3639109526462,63.7319978284808,60.9708674877773,62.3366935281965,1917498.87064403,0.0,1.0
2020-02-14,62.52,63.25,61.96,62.67,1255990,61.4326935589982,62.1499978823838,60.8824327081818,61.580084858324,1278219.95505679,0.0,1.0
2020-02-18,62.0,62.42,60.87,61.82,1508646,60.9217370546687,61.334432692781,59.8113892664143,60.7448674954777,1535347.75142844,0.0,1.0
2020-02-19,62.71,62.73,61.74,62.01,1004598,61.6193892048109,61.6390413780543,60.666258802504,60.9315631412904,1022378.53041038,0.0,1.0
2020-02-20,62.6,62.85,62.07,62.48,1088171,61.511302251972,61.756954417515,60.9905196610208,61.3933892125113,1107430.70144993,0.0,1.0
2020-02-21,61.65,62.36,61.01,62.12,1795204,60.5778240229085,61.2754761730507,59.9489544791184,61.0396500941294,1826977.58437389,0.0,1.0
2020-02-24,57.99,59.87,57.23,59.87,2176407,56.9814763193587,58.8287806042422,56.2346937361079,58.8287806042422,2214927.55334459,0.0,1.0
2020-02-25,54.54,58.2,54.52,58.12,2063653,53.591476434865,57.1878241384148,53.5718242616216,57.1092154454411,2100177.90341707,0.0,1.0
2020-02-26,54.35,55.31,53.83,55.0,1757171,53.4047807890523,54.3480851047375,52.8938242847229,54.0434764194642,1788271.43261259,0.0,1.0
2020-02-27,52.14,53.84,51.46,53.33,2239647,51.233215645652,52.9036503713446,50.565041755375,52.4025199536368,2279286.84757289,0.0,1.0
2020-02-28,52.08,53.04,50.5,50.6,1896954,51.1742591259217,52.1175634416069,49.6217374396898,49.719998305907,1930528.4728579,0.0,1.0
2020-03-02,52.63,52.67,50.7,52.46,1547116,51.7146938901164,51.7539982366032,49.8182591721243,51.5476504175471,1574498.63771816,0.0,1.0
2020-03-03,51.2,53.24,50.88,52.74,1307240,50.3095635032103,52.3140851740413,49.9951287313152,51.8227808429553,1330377.03647993,0.0,1.0
2020-03-04,51.67,52.02,49.6,52.01,2031835,50.7713895744312,51.1153026061914,48.737389643735,51.1054765195697,2067796.75187128,0.0,1.0
2020-03-05,47.56,50.13,46.39,49.8,3029879,46.7328679729039,49.2581722346862,45.5832158381626,48.9339113761694,3083505.2820544,0.0,1.0
2020-03-06,47.45,47.81,45.32,46.0,3716231,46.624781020065,46.978520138447,44.5318245696385,45.1999984599155,3782005.128863,0.0,1.0
2020-03-09,42.19,45.17,42.16,44.37,2567396,41.4562594570399,44.3844332703127,41.4267811971747,43.598346340575,2612836.72619445,0.0,1.0
2020-03-10,45.26,45.29,42.27,43.93,2338816,44.4728680499082,44.5023463097733,41.5348681500137,43.1659985292193,2380211.05455146,0.0,1.0
2020-03-11,40.01,43.88,39.83,43.74,2251391,39.3141725735048,43.1168680961107,39.1373030143138,42.9793028834066,2291238.70638719,0.0,1.0
2020-03-12,26.83,36.44,26.79,35.97,6164306,26.3633904060768,35.8062596495504,26.3240860595899,35.3444335783296,6273408.97481372,0.0,1.0
2020-03-13,24.5,30.26,22.21,30.25,7894715,24.0739122232159,29.733738117327,21.8237383868418,29.7239120307053,8034444.74278149,0.0,1.0
2020-03-16,20.84,22.14,19.11,20.01,6374171,20.4775645196661,21.7549557804898,18.7776515341084,19.6619993300632,6486988.40686969,0.0,1.0
2020-03-17,17.46,21.31,17.43,21.0,4119011,17.1563472415244,20.9393905908869,17.1268689816593,20.6347819056136,4191913.99238722,0.0,1.0
2020-03-18,15.14,16.09,10.42,15.8,7205225,14.8766951452852,15.8101733743487,10.238782259833,15.5252168623188,7332751.35604109,0.0,1.0
2020-03-19,17.24,17.74,12.22,14.96,6650640,16.9401733358466,17.4314776669326,12.0074778517428,14.6998255860943,6768350.67309363,0.0,1.0
2020-03-20,18.51,22.82,17.0,17.67,5351707,18.1880863368051,22.4231296707668,16.7043472569253,17.3626950605806,5446427.66345043,0.0,1.0
2020-03-23,16.28,18.91,16.0,17.54,3992190,15.9968690201614,18.581129801674,15.7217385947532,17.2349559344982,4062848.36852057,0.0,1.0
2020-03-24,21.79,21.85,17.91,17.91,5902148,21.4110427487295,21.4699992684599,17.5985211395019,17.5985211395019,6006611.00112144,0.0,1.0
2020-03-25,25.56,27.58,21.91,23.97,5367268,25.1154774051183,27.1003469027059,21.5289557881902,23.5531296322647,5462264.0799192,0.0,1.0
2020-03-26,24.92,29.42,24.42,26.84,4730003,24.4866078613281,28.9083468411025,23.9953035302421,26.3732164926985,4813720.03127292,0.0,1.0
2020-03-27,21.39,24.48,21.0,24.46,2812361,21.0179992838607,24.0542600499724,20.6347819056136,24.034607876729,2862137.39840561,0.0,1.0
2020-03-30,22.78,23.5,18.97,21.31,2619263,22.3838253242799,23.0913035610438,18.6400863214043,20.9393905908869,2665621.72799298,0.0,1.0
2020-03-31,22.79,24.28,22.35,22.78,1949051,22.3936514109016,23.857738317538,21.9613035995459,22.3838253242799,1983547.54546086,0.0,1.0
2020-04-01,20.08,21.53,19.5,21.19,2047767,19.7307819364153,21.1555644965648,19.1608689123555,20.8214775514263,2084010.73472461,0.0,1.0
2020-04-02,19.46,21.46,19.1,20.0,1883186,19.1215645658686,21.0867818902128,18.7678254474867,19.6521732434415,1916516.79096455,0.0,1.0
2020-04-03,18.91,20.26,17.79,19.6,2861829,18.581129801674,19.9076514956063,17.4806081000412,19.2591297785727,2912480.93994395,0.0,1.0
2020-04-06,21.55,23.0,20.2,20.8,2105863,21.1752166698082,22.5999992299577,19.8486949758759,20.4382601731792,2143134.98452675,0.0,1.0
2020-04-07,23.78,26.99,23.18,23.71,2992154,23.366433986452,26.5206077920243,22.7768687891487,23.2976513800999,3045112.58163121,0.0,1.0
2020-04-08,24.44,25.26,23.61,24.17,1915611,24.0149557034855,24.8206948064666,23.1993905138827,23.7496513646991,1949515.68589423,0.0,1.0
2020-04-09,25.76,26.75,24.83,25.74,2223475,25.3119991375527,26.284781713103,24.3981730817326,25.2923469643092,2262828.61692361,0.0,1.0
2020-04-13,24.75,26.48,23.72,26.1,1320756,24.3195643887589,26.0194773743166,23.3074774667216,25.6460860826912,1344132.25818755,0.0,1.0
2020-04-14,24.42,26.27,24.0,25.31,1362446,23.9953035302421,25.8131295552604,23.5826078921298,24.8698252395752,1386560.13573938,0.0,1.0
2020-04-15,24.21,24.36,22.62,23.28,2324576,23.788955711186,23.9363470105118,22.2266079383324,22.8751296553659,2365719.01865945,0.0,1.0
2020-04-16,22.73,24.39,22.52,24.2,1966641,22.3346948911713,23.9658252703769,22.1283470721152,23.7791296245642,2001448.87350443,0.0,1.0
2020-04-17,24.43,25.04,23.69,23.94,2907777,24.0051296168638,24.6045209007888,23.2779992068565,23.5236513723995,2959242.18047529,0.0,1.0
2020-04-20,22.96,23.79,21.93,23.13,2359466,22.5606948834709,23.3762600730737,21.5486079614336,22.7277383560401,2401226.54199318,0.0,1.0
2020-04-21,22.6,22.99,21.87,22.08,1948443,22.2069557650889,22.590173143336,21.4896514417033,21.6959992607594,1982928.78437783,0.0,1.0
2020-04-22,22.38,23.78,21.97,23.28,3249048,21.9907818594111,23.366433986452,21.5879123079205,22.8751296553659,3306553.38699937,0.0,1.0
2020-04-23,22.3,23.29,22.25,22.71,1476827,21.9121731664373,22.8849557419876,21.8630427333287,22.3150427179278,1502965.5821835,0.0,1.0
2020-04-24,22.26,22.7,21.61,22.55,1146753,21.8728688199504,22.3052166313061,21.2341731895386,22.1578253319803,1167049.55303883,0.0,1.0
2020-04-27,23.83,23.9,21.67,21.9,1856594,23.4155644195606,23.4843470259126,21.2931297092689,21.5191297015685,1889454.1351752,0.0,1.0
2020-04-28,24.31,25.33,23.89,24.53,2765661,23.8872165774032,24.8894774128187,23.4745209392909,24.103390483081,2814610.84811368,0.0,1.0
2020-04-29,28.47,29.2,26.14,26.74,2270403,27.974868612039,28.6921729354246,25.6853904291781,26.2749556264813,2310587.20262167,0.0,1.0
2020-04-30,28.12,28.93,26.89,28.18,1927838,27.6309555802788,28.4268685966382,26.4223469258071,27.6899121000091,1961959.09339785,0.0,1.0
2020-05-01,26.59,27.97,26.36,27.5,1849269,26.1275643271555,27.483564280953,25.9015643348559,27.0217382097321,1881999.4889035,0.0,1.0
2020-05-04,27.23,27.39,23.9,24.71,3504183,26.7564338709456,26.9136512568932,23.4843470259126,24.280260042272,3566204.05956318,0.0,1.0
2020-05-05,27.92,32.48,27.68,29.95,3470726,27.4344338478444,31.915129347349,27.1986077689231,29.4291294320537,3532154.89911099,0.0,1.0
2020-05-06,27.07,29.38,27.07,28.7,1549647,26.5992164849981,28.8690424946156,26.5992164849981,28.2008686043386,1577074.4342661,0.0,1.0
2020-05-07,28.25,28.39,27.5,27.59,1486160,27.7586947063611,27.8962599190652,27.0217382097321,27.1101729893276,1512463.76834783,0.0,1.0
2020-05-08,30.42,30.57,28.65,29.11,1388069,29.8909555032746,30.0383468026004,28.15173817123,28.6037381558291,1412636.64105265,0.0,1.0
2020-05-11,28.65,29.84,27.95,29.84,1031635,28.15173817123,29.3210424792147,27.4639121077095,29.3210424792147,1049894.06232136,0.0,1.0
2020-05-12,27.13,28.94,27.1,28.22,1064189,26.6581730047284,28.4366946832599,26.6286947448633,27.729216446496,1083024.24044135,0.0,1.0
2020-05-13,24.99,27.04,24.39,26.86,1617673,24.5553904676802,26.5697382251329,23.9658252703769,26.392868665942,1646304.43662495,0.0,1.0
2020-05-14,25.85,25.97,22.66,23.76,1986856,25.4004339171482,25.5183469566088,22.2659122848192,23.3467818132085,2022021.66181602,0.0,1.0
2020-05-15,25.28,25.91,24.89,25.5,1296082,24.8403469797101,25.4593904368785,24.457129601463,25.0565208853879,1319021.54936736,0.0,1.0
2020-05-18,29.22,29.46,27.06,27.57,1659954,28.7118251086681,28.9476511875894,26.5893903983764,27.0905208160841,1689333.77437426,0.0,1.0
2020-05-19,27.96,29.49,27.58,28.96,1783173,27.4737381943312,28.9771294474545,27.1003469027059,28.4563468565033,1814733.64590361,0.0,1.0
2020-05-20,28.26,29.14,28.17,28.62,1360300,27.7685207929829,28.6332164156943,27.6800860133874,28.1222599113648,1384376.15336408,0.0,1.0
2020-05-21,28.99,29.25,28.65,28.78,1070363,28.4858251163685,28.7413033685332,28.15173817123,28.2794772973124,1089307.51499172,0.0,1.0
2020-05-22,28.8,29.55,28.36,29.14,1470829,28.2991294705558,29.0360859671848,27.8667816592001,28.6332164156943,1496861.42268347,0.0,1.0
2020-05-26,30.57,31.34,30.09,30.84,2250501,30.0383468026004,30.7949554724729,29.5666946447578,30.3036511413868,2290332.95414394,0.0,1.0
2020-05-27,33.02,33.03,31.24,31.7,2933455,32.445738024922,32.4555641115437,30.6966946062557,31.1486945908548,2985374.65924179,0.0,1.0
2020-05-28,32.43,33.99,32.29,33.81,1962655,31.8659989142404,33.3988684272289,31.7284337015363,33.2219988680379,1997392.32469365,0.0,1.0
2020-05-29,32.24,32.89,31.4,31.5,2596552,31.6793032684277,32.3179988988396,30.8539119922032,30.9521728584204,2642508.76260369,0.0,1.0
2020-06-01,32.72,33.2,31.42,31.88,1222941,32.1509554262703,32.6226075841129,30.8735641654466,31.3255641500458,1244586.01585769,0.0,1.0
2020-06-02,32.91,33.52,32.74,33.05,1294086,32.337651072083,32.937042356008,32.1706075995138,32.4752162847871,1316990.22186452,0.0,1.0
2020-06-03,35.54,35.97,33.49,33.58,1865186,34.9219118535956,35.3444335783296,32.9075640961428,32.9959988757383,1898198.20626959,0.0,1.0
2020-06-04,37.47,37.87,34.49,35.54,1925346,36.8183465715877,37.2113900364565,33.8901727583149,34.9219118535956,1959422.98711675,0.0,1.0
2020-06-05,37.8,43.24,37.56,40.54,2617237,37.1426074301045,42.4879985523206,36.9067813511832,39.834955164456,2663559.86951565,0.0,1.0
2020-06-08,40.04,40.27,39.07,39.45,1553707,39.3436508333699,39.5696508256695,38.390520431063,38.7639117226884,1581206.29281397,0.0,1.0
2020-06-09,37.89,38.49,36.93,38.27,1247226,37.2310422097,37.8206074070032,36.2877378940148,37.6044335013254,1269300.83970864,0.0,1.0
2020-06-10,35.0,37.79,34.95,37.55,2037895,34.3913031760227,37.1327813434828,34.3421727429141,36.8969552645614,2073964.00871858,0.0,1.0
2020-06-11,31.41,33.16,30.81,31.5,3286819,30.8637380788249,32.583303237626,30.2741728815217,30.9521728584204,3344992.90158345,0.0,1.0
2020-06-12,34.25,34.84,32.6,33.61,1665291,33.6543466793936,34.2340857900751,32.0330423868097,33.0254771356035,1694765.23473632,0.0,1.0
2020-06-15,34.22,34.78,31.85,32.28,1441949,33.6248684195284,34.1751292703448,31.2960858901806,31.7186076149146,1467470.27123956,0.0,1.0
2020-06-16,35.37,37.38,34.99,36.51,1839250,34.7548683810263,36.7299117919922,34.3814770894009,35.8750422559025,1871803.16112246,0.0,1.0
2020-06-17,33.6,35.25,33.19,35.25,1104000,33.0156510489818,34.6369553415657,32.6127814974912,34.6369553415657,1123539.86129085,0.0,1.0
2020-06-18,32.93,33.87,32.52,33.35,902718,32.3573032453265,33.2809553877682,31.9544336938359,32.7699988834387,918695.341036912,0.0,1.0
2020-06-19,32.11,33.54,31.61,33.54,1278422,31.5515641423454,32.9566945292514,31.0602598112593,32.9566945292514,1301048.9823833,0.0,1.0
2020-06-22,31.72,31.94,30.9,31.67,695160,31.1683467640982,31.3845206697761,30.3626076611171,31.1192163309896,707463.740919336,0.0,1.0
2020-06-23,32.17,32.59,31.93,32.14,841319,31.6105206620757,32.023216300188,31.3746945831544,31.5810424022105,856209.630943256,0.0,1.0
2020-06-24,30.66,31.73,29.45,31.56,1122303,30.1267815821959,31.17817285072,28.9378251009676,31.0111293781507,1142166.80882817,0.0,1.0
2020-06-25,30.39,31.14,29.62,30.18,1313821,29.8614772434094,30.5984337400384,29.1048685735369,29.6551294243533,1337074.51458424,0.0,1.0
2020-06-26,28.79,30.39,28.79,30.18,1562101,28.2893033839341,29.8614772434094,28.2893033839341,29.6551294243533,1589748.85947671,0.0,1.0
2020-06-29,30.55,30.83,28.04,29.02,1668248,30.0186946293569,30.2938250547651,27.552346887305,28.5153033762336,1697774.57112204,0.0,1.0
2020-06-30,30.8,31.11,29.42,30.33,1409038,30.2643467948999,30.5689554801733,28.9083468411025,29.8025207236791,1433976.77452313,0.0,1.0
2020-07-01,29.66,32.0,29.56,31.04,1056524,29.1441729200238,31.4434771895064,29.0459120538066,30.5001728738212,1075223.57645874,0.0,1.0
2020-07-02,29.43,30.89,29.07,30.46,1180769,28.9181729277242,30.3527815744954,28.5644338093423,29.9302598497614,1201667.6073157,0.0,1.0
2020-07-06,30.53,30.64,29.1,30.12,1651158,29.9990424561135,30.1071294089524,28.5939120692074,29.5961729046229,1680382.09265333,0.0,1.0
2020-07-07,27.68,29.92,27.53,29.92,1726708,27.1986077689231,29.3996511721885,27.0512164695973,29.3996511721885,1757269.26341467,0.0,1.0
2020-07-08,29.57,29.6,27.12,27.48,1838868,29.0557381404283,29.0852164002935,26.6483469181067,27.0020860364886,1871414.40004726,0.0,1.0
2020-07-09,27.67,29.5,27.35,29.47,1122170,27.1887816823013,28.9869555340762,26.8743469104063,28.9574772742111,1142031.45484126,0.0,1.0
2020-07-10,28.71,28.89,27.4,27.59,1054736,28.2106946909603,28.3875642501513,26.9234773435149,27.1101729893276,1073403.93037904,0.0,1.0
2020-07-13,29.84,30.99,28.33,29.39,1288521,29.3210424792147,30.4510424407126,27.8373033993349,28.8788685812373,1311326.72609633,0.0,1.0
2020-07-14,30.31,30.95,29.45,29.73,1448323,29.7828685504356,30.4117380942258,28.9378251009676,29.2129555263758,1473957.08561988,0.0,1.0
2020-07-15,32.79,33.23,31.46,31.46,1659321,32.2197380326224,32.6520858439781,30.9128685119335,30.9128685119335,1688689.57081249,0.0,1.0
2020-07-16,31.7,32.52,31.45,32.33,935563,31.1486945908548,31.9544336938359,30.9030424253118,31.7677380480232,952121.669609466,0.0,1.0
2020-07-17,31.64,31.97,31.11,31.62,806363,31.0897380711245,31.4139989296413,30.5689554801733,31.070085897881,820634.939465645,0.0,1.0
2020-07-20,30.35,31.92,29.91,31.4,1067872,29.8221728969225,31.3648684965327,29.3898250855668,30.8539119922032,1086772.42640977,0.0,1.0
2020-07-21,29.49,31.16,29.39,30.61,769197,28.9771294474545,30.6180859132819,28.8788685812373,30.0776511490872,782811.132867153,0.0,1.0
2020-07-22,29.36,29.65,28.86,29.25,1190875,28.8493903213722,29.1343468334021,28.3580859902861,28.7413033685332,1211952.47492277,0.0,1.0
2020-07-23,29.53,30.19,28.3,29.18,809429,29.0164337939414,29.664955510975,27.8078251394698,28.6725207621812,823755.205058687,0.0,1.0
2020-07-24,28.23,29.3,28.1501,29.3,1055330,27.7390425331177,28.7904338016418,27.6605321010102,28.7904338016418,1074008.44367398,0.0,1.0
2020-07-27,27.29,28.13,26.705,28.13,1547682,26.815390390676,27.6407816669005,26.2405643233053,27.6407816669005,1575074.6554369,0.0,1.0
2020-07-28,26.36,27.4,26.3,27.27,2287867,25.9015643348559,26.9234773435149,25.8426078151256,26.7957382174325,2328360.30057238,0.0,1.0
2020-07-29,28.43,28.53,26.52,27.71,1907450,27.9355642655521,28.0338251317693,26.0587817208035,27.2280860287882,1941210.24313336,0.0,1.0
2020-07-30,27.21,27.79,26.32,27.7,2038856,26.7367816977022,27.306694721762,25.862259988369,27.2182599421665,2074942.01760146,0.0,1.0
2020-07-31,26.93,27.225,25.81,27.1,1570086,26.461651272294,26.7515208276348,25.3611295706613,26.6286947448633,1597875.18718723,0.0,1.0
2020-08-03,28.26,28.34,26.69,26.86,1145092,27.7685207929829,27.8471294859566,26.2258251933727,26.392868665942,1165359.15475114,0.0,1.0
2020-08-04,29.34,29.48,28.03,28.14,1326191,28.8297381481287,28.9673033608328,27.5425208006833,27.6506077535222,1349663.45306628,0.0,1.0
2020-08-05,30.55,30.79,29.19,29.88,1617532,30.0186946293569,30.2545207082782,28.6823468488029,29.3603468257016,1646160.94104485,0.0,1.0
2020-08-06,30.1,30.98,29.71,30.5,846148,29.5765207313795,30.4412163540909,29.1933033531324,29.9695641962483,861124.100137254,0.0,1.0
2020-08-07,31.57,31.66,29.57,30.15,1233647,31.0209554647724,31.1093902443679,29.0557381404283,29.6256511644881,1255481.50295459,0.0,1.0
2020-08-10,32.56,33.39,31.71,31.71,1126107,31.9937380403228,32.8093032299256,31.1585206774765,31.1585206774765,1146038.13639371,0.0,1.0
2020-08-11,32.87,34.92,32.71,33.88,976957,32.2983467255961,34.3126944830489,32.1411293396486,33.2907814743899,994248.308212975,0.0,1.0
2020-08-12,32.75,33.62,32.12,33.46,936932,32.1804336861355,33.0353032222252,31.5613902289671,32.8780858362777,953514.899745431,0.0,1.0
2020-08-13,31.7,32.99,31.6,32.36,796616,31.1486945908548,32.4162597650568,31.0504337246376,31.7972163078884,810715.425853325,0.0,1.0
2020-08-14,31.7,32.37,30.6,31.37,845672,31.1486945908548,31.8070423945101,30.0678250624655,30.824433732338,860639.675341988,0.0,1.0
2020-08-17,31.13,32.1,30.52,31.87,628682,30.5886076534167,31.5417380557236,29.9892163694918,31.3157380634241,639809.136844251,0.0,1.0
2020-08-18,30.57,31.455,30.505,31.18,607967,30.0383468026004,30.9079554686226,29.9744772395592,30.6377380865253,618727.498957801,0.0,1.0
2020-08-19,30.58,31.125,30.2,30.68,1041075,30.0481728892221,30.5836946101059,29.6747815975967,30.1464337554393,1059501.14229472,0.0,1.0
2020-08-20,29.92,30.4,29.65,30.17,747128,29.3996511721885,29.8713033300311,29.1343468334021,29.6453033377315,760351.530331983,0.0,1.0
2020-08-21,29.09,29.7083,28.7,29.64,1560259,28.5840859825857,29.1916329184067,28.2008686043386,29.1245207467803,1587874.25764293,0.0,1.0
2020-08-24,30.77,30.77,29.16,29.41,1121189,30.2348685350348,30.2348685350348,28.6528685889377,28.8985207544808,1141033.09197538,0.0,1.0
2020-08-25,30.83,31.43,30.15,31.0,1149891,30.2938250547651,30.8833902520683,29.6256511644881,30.4608685273344,1170243.09297065,0.0,1.0
2020-08-26,29.46,30.97,29.33,30.8,822957,28.9476511875894,30.4313902674692,28.819912061507,30.2643467948999,837522.639156097,0.0,1.0
2020-08-27,31.41,31.63,29.46,29.46,1175139,30.8637380788249,31.0799119845028,28.9476511875894,28.9476511875894,1195937.96110278,0.0,1.0
2020-08-28,31.43,32.04,31.1,31.81,719806,30.8833902520683,31.4827815359933,30.5591293935516,31.2567815436937,732545.954163335,0.0,1.0
2020-08-31,29.57,31.48,29.5,31.48,1252294,29.0557381404283,30.932520685177,28.9869555340762,30.932520685177,1274458.53899942,0.0,1.0
2020-09-01,29.61,30.12,28.42,29.3,1030454,29.0950424869152,29.5961729046229,27.9257381789304,28.7904338016418,1048692.15962554,0.0,1.0
2020-09-02,29.78,29.91,28.75,29.61,819900,29.2620859594844,29.3898250855668,28.2499990374472,29.0950424869152,834411.532855405,0.0,1.0
2020-09-03,28.75,31.2,28.46,30.0,1034253,28.2499990374472,30.6573902597688,27.9650425254173,29.4782598651623,1052558.39869533,0.0,1.0
2020-09-04,29.87,30.27,28.63,29.3,891353,29.3505207390799,29.7435642039487,28.1320859979865,28.7904338016418,907129.190200346,0.0,1.0
2020-09-08,28.97,29.4,28.34,29.07,1192902,28.466172943125,28.888694667859,27.8471294859566,28.5644338093423,1214015.35109925,0.0,1.0
2020-09-09,28.84,29.35,27.98,29.29,1205976,28.3384338170427,28.8395642347504,27.4933903675747,28.7806077150201,1227320.74978269,0.0,1.0
2020-09-10,28.11,29.35,28.01,29.05,1098243,27.6211294936571,28.8395642347504,27.5228686274399,28.5447816360988,1117680.96728591,0.0,1.0
2020-09-11,28.01,28.42,27.46,28.21,1240353,27.5228686274399,27.9257381789304,26.9824338632452,27.7193903598743,1262306.19345261,0.0,1.0
2020-09-14,28.84,28.915,27.36,28.29,959639,28.3384338170427,28.4121294667056,26.884172997028,27.797999052848,976623.794338122,0.0,1.0
2020-09-15,27.78,29.5499,27.74,29.01,1165986,27.2968686351403,29.0359877063186,27.2575642886534,28.5054772896119,1186622.96078539,0.0,1.0
2020-09-16,28.69,29.03,27.235,27.88,1494800,28.1910425177169,28.5251294628554,26.7613469142565,27.3951295013575,1521256.68900141,0.0,1.0
2020-09-17,28.37,29.0,27.76,27.94,887867,27.8766077458218,28.4956512029902,27.2772164618968,27.4540860210878,903581.490964422,0.0,1.0
2020-09-18,26.53,28.19,26.4473,28.19,3489737,26.0686078074252,27.6997381866308,25.9873460710635,27.6997381866308,3551502.37764632,0.0,1.0
2020-09-21,24.92,25.55,23.66,25.55,2842818,24.4866078613281,25.1056513184965,23.2485209469913,25.1056513184965,2893133.46140863,0.0,1.0
2020-09-22,23.98,25.49,23.96,24.79,1804048,23.5629557188864,25.0466947987662,23.5433035456429,24.3588687352458,1835978.11565401,0.0,1.0
2020-09-23,23.03,25.1,22.87,24.25,2222913,22.6294774898229,24.6634774205191,22.4722601038754,23.8282600576728,2262256.67000147,0.0,1.0
2020-09-24,23.03,23.69,21.99,22.77,1766939,22.6294774898229,23.2779992068565,21.607564481164,22.3739992376582,1798212.31790706,0.0,1.0
2020-09-25,23.09,23.48,22.56,22.71,1538422,22.6884340095532,23.0716513878003,22.167651418602,22.3150427179278,1565650.7613105,0.0,1.0
2020-09-28,25.51,25.99,23.895,24.02,1849950,25.0663469720097,25.5379991298523,23.4794339826018,23.6022600653733,1882692.54202446,0.0,1.0
2020-09-29,25.06,25.38,24.49,25.38,1284211,24.6241730740322,24.9386078459273,24.0640861365941,24.9386078459273,1306940.44276103,0.0,1.0
2020-09-30,25.19,26.04,24.945,25.05,1249947,24.7519122001146,25.5871295629609,24.5111730778824,24.6143469874105,1272069.99909503,0.0,1.0
2020-10-01,26.07,26.47,25.25,25.36,2341117,25.616607822826,26.0096512876949,24.8108687198449,24.9189556726838,2382552.78029497,0.0,1.0
2020-10-02,26.6,26.75,24.94,25.28,2277558,26.1373904137772,26.284781713103,24.5062600345716,24.8403469797101,2317868.84003792,0.0,1.0
2020-10-05,27.01,27.49,26.67,27.11,1542688,26.5402599652678,27.0119121231104,26.2061730201293,26.638520831485,1569992.2658832,0.0,1.0
2020-10-06,25.73,27.65,25.62,27.54,1442706,25.2825208776875,27.1691295090579,25.1744339248486,27.061042556219,1468240.6694959,0.0,1.0
2020-10-07,26.91,27.36,26.14,26.14,1209639,26.4419990990506,26.884172997028,25.6853904291781,25.6853904291781,1231048.58176811,0.0,1.0
2020-10-08,27.67,27.96,27.04,27.4,1885876,27.1887816823013,27.4737381943312,26.5697382251329,26.9234773435149,1919254.4016773,0.0,1.0
2020-10-09,27.77,28.06,27.02,27.8,1260084,27.2870425485185,27.5719990605485,26.5500860518895,27.3165208083837,1282386.41537574,0.0,1.0
2020-10-12,27.46,28.19,27.29,27.76,1030816,26.9824338632452,27.6997381866308,26.815390390676,27.2772164618968,1049060.56671774,0.0,1.0
2020-10-13,26.49,27.09,26.485,27.0,1437412,26.0293034609383,26.6188686582415,26.0243904176274,26.5304338786461,1462852.97019728,0.0,1.0
2020-10-14,26.4,26.97,26.21,26.66,1294558,25.9408686813428,26.5009556187809,25.7541730355301,26.1963469335075,1317470.57586319,0.0,1.0
2020-10-15,26.65,26.67,25.655,25.87,1916031,26.1865208468858,26.2061730201293,25.2088252280246,25.4200860903916,1949943.11953711,0.0,1.0
2020-10-16,26.79,27.72,26.7,26.85,1383658,26.3240860595899,27.2379121154099,26.2356512799944,26.3830425793202,1408147.57010324,0.0,1.0
2020-10-19,28.54,28.99,27.1,27.1,1633548,28.043651218391,28.4858251163685,26.6286947448633,26.6286947448633,1662460.41062676,0.0,1.0
2020-10-20,28.91,29.5,28.515,28.95,1317761,28.4072164233947,28.9869555340762,28.0190860018367,28.4465207698816,1341084.24923414,0.0,1.0
2020-10-21,28.4,28.83,28.06,28.67,1097032,27.906086005687,28.3286077304209,27.5719990605485,28.1713903444734,1116448.5336156,0.0,1.0
2020-10-22,29.77,29.93,28.63,28.67,1400111,29.2522598728627,29.4094772588102,28.1320859979865,28.1713903444734,1424891.77421358,0.0,1.0
2020-10-23,30.12,30.91,29.53,30.28,1714761,29.5961729046229,30.3724337477389,29.0164337939414,29.7533902905705,1745110.81167297,0.0,1.0
2020-10-26,28.85,29.83,28.2,29.57,1409711,28.3482599036644,29.311216392593,27.7095642732525,29.0557381404283,1434661.68605089,0.0,1.0
2020-10-27,27.42,28.56,27.4,28.56,1310732,26.9431295167583,28.0633033916345,26.9234773435149,28.0633033916345,1333930.84191076,0.0,1.0
2020-10-28,25.33,26.49,25.28,26.41,1691704,24.8894774128187,26.0293034609383,24.8403469797101,25.9506947679645,1721645.72237787,0.0,1.0
2020-10-29,25.32,25.85,24.76,25.4,1495522,24.879651326197,25.4004339171482,24.3293904753806,24.9582600191707,1521991.46778751,0.0,1.0
2020-10-30,24.83,25.42,24.29,25.18,1193048,24.3981730817326,24.9779121924142,23.8675644041597,24.7420861134929,1214163.93517511,0.0,1.0
2020-11-02,26.26,26.26,24.81,25.09,1949617,25.8033034686387,25.8033034686387,24.3785209084892,24.6536513338974,1984123.5631796,0.0,1.0
2020-11-03,27.57,27.77,26.87,27.06,1089366,27.0905208160841,27.2870425485185,26.4026947525637,26.5893903983764,1108646.85193385,0.0,1.0
2020-11-04,26.5,27.51,25.79,26.72,1120612,26.03912954756,27.0315642963538,25.3414773974178,26.2553034532379,1140445.879566,0.0,1.0
2020-11-05,28.19,28.29,26.84,27.11,1588037,27.6997381866308,27.797999052848,26.3732164926985,26.638520831485,1616143.90462385,0.0,1.0
2020-11-06,27.04,28.57,26.985,28.33,1752441,26.5697382251329,28.0731294782562,26.5156947487135,27.8373033993349,1783457.71563442,0.0,1.0
2020-11-09,35.52,36.96,33.46,33.46,5698492,34.9022596803521,36.3172161538799,32.8780858362777,32.8780858362777,5799350.46308606,0.0,1.0
2020-11-10,34.78,36.5,32.985,33.21,4142633,34.1751292703448,35.8652161692808,32.4113467217459,32.6324336707346,4215954.08170189,0.0,1.0
2020-11-11,35.05,35.87,33.8,34.91,2834003,34.4404336091313,35.2461727121124,33.2121727814162,34.3028683964272,2884162.44340384,0.0,1.0
2020-11-12,34.55,35.5,33.59,34.55,2021844,33.9491292780452,34.8826075071087,33.00582496236,33.9491292780452,2057628.91966643,0.0,1.0
2020-11-13,36.28,36.57,34.81,35.25,2169516,35.6490422636029,35.9339987756328,34.20460753021,34.6369553415657,2207914.58850387,0.0,1.0
2020-11-16,39.28,39.93,37.07,38.75,2670244,38.5968682501192,39.235563880531,36.4253031067189,38.0760856591679,2717505.04834485,0.0,1.0
2020-11-17,40.39,41.42,37.74,38.06,3162140,39.6875638651302,40.6996507871674,37.0836509103742,37.3980856822692,3218107.1892955,0.0,1.0
2020-11-18,39.94,41.78,38.8,40.57,2332120,39.2453899671527,41.0533899055493,38.1252160922765,39.8644334243211,2373396.54104494,0.0,1.0
2020-11-19,39.0,39.34,37.32,38.23,1355857,38.321737824711,38.6558247698495,36.6709552722619,37.5651291548385,1379854.51604187,0.0,1.0
2020-11-20,37.92,38.78,37.25,38.68,1344036,37.2605204695651,38.1055639190331,36.6021726659098,38.0073030528159,1367824.29439303,0.0,1.0
2020-11-23,40.44,40.86,38.5,39.03,1600422,39.7366942982388,40.149389936351,37.8304334936249,38.3512160845761,1628748.10859313,0.0,1.0
2020-11-24,42.0,43.9,41.75,43.77,3304521,41.2695638112272,43.1365202693541,41.0239116456842,43.0087811432718,3363008.21193179,0.0,1.0
2020-11-25,40.63,42.31,40.26,41.64,2515232,39.9233899440515,41.5741724965005,39.5598247390478,40.9158246928452,2559749.46774846,0.0,1.0
2020-11-27,38.66,40.75,38.63,40.14,2219871,37.9876508795725,40.0413029835121,37.9581726197073,39.4419116995871,2259160.82918802,0.0,1.0
2020-11-30,36.76,39.73,36.76,38.44,21898875,36.1206944214455,39.0390421480966,36.1206944214455,37.7714769738946,22286466.4673239,0.0,1.0
2020-12-01,37.4,38.68,36.8,37.74,2449272,36.7495639652356,38.0073030528159,36.1599987679324,37.0836509103742,2492622.03183294,0.0,1.0
2020-12-02,37.94,38.26,36.58,37.28,2100896,37.2801726428086,37.5946074147036,35.9438248622545,36.631650925775,2138080.07285009,0.0,1.0
2020-12-03,40.28,41.09,38.16,38.25,2713189,39.5794769122912,40.3753899286506,37.4963465484864,37.5847813280819,2761210.13832958,0.0,1.0
2020-12-04,43.36,43.75,40.54,40.75,3052441,42.6059115917812,42.9891289700283,39.834955164456,40.0413029835121,3106466.61027038,0.0,1.0
2020-12-07,41.6,42.97,41.24,42.69,1912588,40.8765203463584,42.2226942135341,40.5227812279764,41.9475637881259,1946439.18136462,0.0,1.0
2020-12-08,41.96,41.99,41.0,41.19,1559210,41.2302594647403,41.2597377246055,40.2869551490551,40.4736507948678,1586806.69123488,0.0,1.0
2020-12-09,41.85,42.95,40.84,42.36,1473243,41.1221725119014,42.2030420402907,40.1297377631076,41.6233029296091,1499318.1484309,0.0,1.0
2020-12-10,43.49,44.3,41.04,41.23,2108061,42.7336507178636,43.529563734223,40.326259495542,40.5129551413547,2145371.88725783,0.0,1.0
2020-12-11,42.23,43.0,41.48,42.82,1685938,41.4955638035268,42.2521724733993,40.7586073068977,42.0753029142083,1715777.66908059,0.0,1.0
2020-12-14,41.39,43.61,41.37,42.98,1201964,40.6701725273022,42.8515637573242,40.6505203540588,42.2325203001558,1223237.74079402,0.0,1.0
2020-12-15,41.46,41.84,40.6,41.74,1090561,40.7389551336543,41.1123464252797,39.8939116841863,41.0140855590625,1109863.00241776,0.0,1.0
2020-12-16,42.0,42.15,41.03,41.4,1052627,41.2695638112272,41.416955110553,40.3164334089203,40.6799986139239,1071257.60287228,0.0,1.0
2020-12-17,42.4,42.5,41.65,41.82,841805,41.662607276096,41.7608681423132,40.925650779467,41.0926942520362,856704.232730021,0.0,1.0
2020-12-18,41.09,42.45,40.88,42.4,974245,40.3753899286506,41.7117377092046,40.1690421095945,41.662607276096,991488.308118933,0.0,1.0
2020-12-21,41.78,42.32,39.0,40.0,2370367,41.0533899055493,41.5839985831223,38.321737824711,39.304346486883,2412320.48042428,0.0,1.0
2020-12-22,40.97,41.98,40.78,41.83,786222,40.25747688919,41.2499116379838,40.0707812433773,41.1025203386579,800137.460891134,0.0,1.0
2020-12-23,42.72,42.98,41.47,41.53,1037067,41.9770420479911,42.2325203001558,40.748781220276,40.8077377400063,1055422.20410264,0.0,1.0
2020-12-24,43.53,43.56,42.03,42.99,312762,42.7729550643505,42.8024333242156,41.2990420710924,42.2423463867775,318297.621464717,0.0,1.0
2020-12-28,44.28,44.95,43.4,43.91,1219179,43.5099115609795,44.1682593646348,42.6452159382681,43.1463463559759,1240757.43165645,0.0,1.0
2020-12-29,44.66,45.39,44.32,44.9,955129,43.8833028526049,44.6006071759905,43.5492159074664,44.1191289315262,972033.971172886,0.0,1.0
2020-12-30,46.1,46.17,44.23,44.84,997810,45.2982593261327,45.3670419324848,43.4607811278709,44.0601724117959,1015470.38858208,0.0,1.0
2020-12-31,45.58,46.09,44.82,45.7,635752,44.7873028218032,45.288433239511,44.0405202385524,44.9052158612639,647004.269832771,0.0,1.0
2021-01-04,43.45,46.31,43.12,46.1,889830,42.6943463713767,45.5046071451888,42.3700855128599,45.2982593261327,905579.234395322,0.0,1.0
2021-01-05,44.54,44.92,43.0,43.03,900370,43.7653898131443,44.1387811047697,42.2521724733993,42.2816507332644,916305.783433369,0.0,1.0
2021-01-06,46.0,46.76,44.885,45.74,1127579,45.1999984599155,45.9467810431663,44.1043898015936,44.9445202077508,1147536.1895421,0.0,1.0
2021-01-07,45.19,47.31,45.11,46.98,1495715,44.4040854435561,46.4872158073609,44.3254767505823,46.1629549488441,1522187.88372341,0.0,1.0
2021-01-08,44.4,45.39,43.19,45.39,635805,43.6278246004402,44.6006071759905,42.438868119212,44.6006071759905,647058.207887706,0.0,1.0
2021-01-11,45.76,45.8,43.32,43.76,1066981,44.9641723809942,45.0034767274811,42.5666072452943,42.99895505665,1085865.65646736,0.0,1.0
2021-01-12,46.35,47.23,45.6936,46.0,877890,45.5439114916757,46.4086071143871,44.898927165826,45.1999984599155,893427.906547666,0.0,1.0
2021-01-13,44.74,45.66,44.0,45.55,1586370,43.9619115455787,44.865911514777,43.2347811355713,44.7578245619381,1614447.40014127,0.0,1.0
2021-01-14,46.48,47.25,44.76,45.0,1246404,45.6716506177581,46.4282592876306,43.9815637188221,44.2173897977434,1268464.29100757,0.0,1.0
2021-01-15,43.22,45.95,43.08,45.95,1403927,42.4683463790771,45.1508680268069,42.330781166373,45.1508680268069,1428775.31416891,0.0,1.0
2021-01-19,43.8,44.825,42.67,43.73,1323558,43.0382594031369,44.0454332818633,41.9279116148825,42.9694767967849,1346983.85120507,0.0,1.0
2021-01-20,43.66,44.49,43.35,44.38,569437,42.9006941904328,43.7162593800357,42.5960855051595,43.6081724271967,579515.550719092,0.0,1.0
2021-01-21,42.24,43.7581,41.38,43.38,1415206,41.5053898901485,42.9970881001919,40.6603464406805,42.6255637650247,1440253.9428786,0.0,1.0
2021-01-22,41.21,41.75,40.08,41.5,1843670,40.4933029681113,41.0239116456842,39.3829551798568,40.7782594801412,1876301.39136422,0.0,1.0
2021-01-25,41.26,41.39,38.84,41.2,1418478,40.5424334012199,40.6701725273022,38.1645204387634,40.4834768814895,1443583.85449648,0.0,1.0
2021-01-26,39.72,42.0,39.57,41.87,1694934,39.0292160614749,41.2695638112272,38.8818247621491,41.1418246851448,1724932.89063147,0.0,1.0
2021-01-27,38.4,39.32,37.29,38.55,1945612,37.7321726274077,38.636172596606,36.6414770123967,37.8795639267335,1980047.67808497,0.0,1.0
2021-01-28,40.85,41.28,39.385,39.56,1873379,40.1395638497293,40.5620855744633,38.7000421596472,38.8719986755273,1906536.21540325,0.0,1.0
2021-01-29,38.24,40.43,37.99,40.41,1422457,37.5749552414602,39.726868211617,37.3293030759172,39.7072160383736,1447633.27941322,0.0,1.0
2021-02-01,39.63,39.74,37.7,38.9,1267699,38.9407812818794,39.0488682347183,37.0443465638873,38.2234769584938,1290136.19440086,0.0,1.0
2021-02-02,40.8,41.15,40.2,40.72,1981680,40.0904334166207,40.4343464483809,39.5008682193175,40.0118247236469,2016754.05101707,0.0,1.0
2021-02-03,42.53,42.64,40.66,40.66,1025183,41.7903464021784,41.8984333550173,39.9528682039166,39.9528682039166,1043327.86740737,0.0,1.0
2021-02-04,43.34,43.99,42.22,43.0,1077345,42.5862594185378,43.2249550489496,41.485737716905,42.2521724733993,1096413.09045506,0.0,1.0
2021-02-05,43.75,43.92,43.01,43.92,677762,42.9891289700283,43.1561724425976,42.261998560021,43.1561724425976,689757.811112507,0.0,1.0
2021-02-08,44.47,45.32,43.925,44.0,1066880,43.6966072067922,44.5318245696385,43.1610854859084,43.2347811355713,1085762.86885324,0.0,1.0
2021-02-09,44.25,44.55,43.34,43.86,795458,43.4804333011144,43.775215899766,42.5862594185378,43.0972159228673,809536.930237948,0.0,1.0
2021-02-10,44.16,44.88,43.9,44.68,687909,43.3919985215189,44.0994767582828,43.1365202693541,43.9029550258484,700084.404384715,0.0,1.0
2021-02-11,43.85,44.39,42.96,44.29,909331,43.0873898362455,43.6179985138185,42.2128681269124,43.5197376476012,925425.385514012,0.0,1.0
2021-02-12,43.62,44.1,43.39,43.58,547682,42.861389843946,43.3330420017886,42.6353898516464,42.8220854974591,557375.505716933,0.0,1.0
2021-02-16,43.5,44.27,43.25,43.83,1219208,42.7434768044853,43.5000854743578,42.4978246389423,43.0677376630021,1240786.94493179,0.0,1.0
2021-02-17,44.27,44.8,43.0,43.22,785926,43.5000854743578,44.020868065309,42.2521724733993,42.4683463790771,799836.221942818,0.0,1.0
2021-02-18,43.89,44.15,42.92,43.87,963225,43.1266941827324,43.3821724348972,42.1735637804255,43.107042009489,980273.263489019,0.0,1.0
2021-02-19,45.89,46.18,44.13,44.24,1153962,45.0919115070766,45.3768680191065,43.3625202616537,43.4706072144926,1174386.14620916,0.0,1.0
2021-02-22,46.96,48.29,45.76,45.76,1364296,46.1433027756007,47.4501722962896,44.9641723809942,44.9641723809942,1388442.87916636,0.0,1.0
2021-02-23,48.01,48.134,45.97,46.81,1893629,47.1750418708814,47.2968853449907,45.1705202000503,45.9959114762749,1927144.62318508,0.0,1.0
2021-02-24,49.94,51.54,48.1887,48.5,2464960,49.0714765888735,50.6436504483488,47.3506340388115,47.6565201153457,2508587.69609374,0.0,1.0
2021-02-25,48.0,50.53,47.4,50.0,1245293,47.1652157842597,49.651215699555,46.5756505869564,49.1304331086038,1267333.62725223,0.0,1.0
2021-02-26,48.18,48.84,47.21,48.09,745169,47.3420853434506,47.9906070604842,46.3889549411437,47.2536505638551,758357.857697681,0.0,1.0
2021-03-01,47.38,50.27,47.38,50.06,1528331,46.555998413713,49.3957374473903,46.555998413713,49.1893896283341,1555381.15919067,0.0,1.0
2021-03-02,46.71,48.0,46.105,47.72,1874402,45.8976506100577,47.1652157842597,45.3031723694436,46.8900853588515,1907577.32163341,0.0,1.0
2021-03-03,48.77,49.555,46.8,46.8,1432747,47.9218244541321,48.6931722539372,45.9860853896532,45.9860853896532,1458105.40366384,0.0,1.0
2021-03-04,49.99,51.16,48.59,48.98,2308765,49.1206070219821,50.2702591567234,47.7449548949412,48.1281722731883,2349628.17740323,0.0,1.0
2021-03-05,50.8,51.39,47.93,51.06,1454385,49.9165200383415,50.496259149023,47.0964331779076,50.1719982905062,1480126.37786548,0.0,1.0
2021-03-08,57.53,60.0,55.05,57.68,6416896,56.5294763347595,58.9565197303246,54.0926068525728,56.6768676340853,6530469.60304149,0.0,1.0
2021-03-09,56.0,57.0,54.18,56.26,3022086,55.0260850816363,56.0086937438083,53.2377373164831,55.281563333801,3075574.35258063,0.0,1.0
2021-03-10,53.39,56.0,50.6204,56.0,6945139,52.4614764733671,55.0260850816363,49.7400435226154,55.0260850816363,7068062.05498701,0.0,1.0
2021-03-11,57.82,58.5,55.62,56.48,4582331,56.8144328467894,57.4826067370664,54.6526937900109,55.4977372394789,4663434.36243547,0.0,1.0
2021-03-12,60.93,61.52,58.55,58.6,4350128,59.8703457861446,60.4500848968261,57.531737170175,57.5808676032837,4427121.56677304,0.0,1.0
2021-03-15,61.41,62.3995,60.77,61.04,2751385,60.3419979439872,61.3142892152065,59.7131284001971,59.9784327389835,2800082.17505228,0.0,1.0
2021-03-16,59.77,61.49,59.0301,61.41,1911029,58.730519738025,60.420606636961,58.0034875888839,60.3419979439872,1944852.58839021,0.0,1.0
2021-03-17,61.35,61.79,59.49,60.26,1603657,60.2830414242569,60.7153892356126,58.4553893126168,59.2119979824893,1632040.36534248,0.0,1.0
2021-03-18,60.82,62.33,60.3,60.38,1505404,59.7622588333057,61.2459979131855,59.2513023289762,59.32991102195,1532048.37078504,0.0,1.0
2021-03-19,60.28,61.18,59.25,60.54,1707296,59.2316501557327,60.1159979516876,58.2195632336955,59.4871284078975,1737513.68752031,0.0,1.0
2021-03-22,59.47,60.22,58.045,59.9,1536768,58.4357371393734,59.1726936360024,57.0355197957782,58.8582588641074,1563967.48691686,0.0,1.0
2021-03-23,56.72,59.46,56.28,58.58,1678952,55.7335633184002,58.4259110527516,55.3012155070444,57.5612154300402,1708668.02282064,0.0,1.0
2021-03-24,56.15,59.99,56.1,57.66,1384565,55.1734763809621,58.9466936437028,55.1243459478535,56.6572154608419,1409070.62323203,0.0,1.0
2021-03-25,58.59,58.73,54.57,55.41,1040042,57.5710415166619,57.708606729366,53.6209546947302,54.4463459709547,1058449.85907306,0.0,1.0
2021-03-26,59.66,59.88,57.48,59.12,966621,58.622432785186,58.8386066908639,56.4803459016509,58.0918241076131,983729.369801469,0.0,1.0
2021-03-29,59.33,60.36,58.54,59.1,1661468,58.2981719266693,59.3102588487065,57.5219110835533,58.0721719343697,1690874.57088694,0.0,1.0
2021-03-30,59.58,60.5642,58.99,59.99,1160680,58.5438240922123,59.510907537522,57.9640849815308,58.9466936437028,1181223.04909698,0.0,1.0
2021-03-31,58.74,59.95,58.67,59.34,955906,57.7184328159877,58.907389297216,57.6496502096357,58.307998013291,972824.723412219,0.0,1.0
2021-04-01,59.55,59.96,58.93,59.48,994798,58.5143458323471,58.9172153838377,57.9051284618004,58.4455632259951,1012405.07874313,0.0,1.0
2021-04-05,59.0,60.67,58.95,60.45,830886,57.9739110681525,59.6148675339799,57.9247806350439,59.398693628302,845591.975714228,0.0,1.0
2021-04-06,59.01,60.735,58.76,58.76,674138,57.9837371547742,59.678737097021,57.7380849892312,57.7380849892312,686069.669393922,0.0,1.0
2021-04-07,59.59,60.02,59.24,59.3,920536,58.553650178834,58.976171903568,58.2097371470738,58.2686936668041,936828.704486623,0.0,1.0
2021-04-08,60.85,60.94,58.3,59.43,1085578,59.7917370931708,59.8801718727663,57.286085004632,58.3964327928865,1104791.80755471,0.0,1.0
2021-04-09,61.2,61.9,60.71,60.86,859091,60.1356501249311,60.8234761884515,59.6541718804667,59.8015631797925,874296.180232079,0.0,1.0
2021-04-12,61.18,61.64,60.6076,61.31,655156,60.1159979516876,60.5679979362868,59.5535527534603,60.24373707777,666751.704133937,0.0,1.0
2021-04-13,59.97,60.61,57.69,60.14,978852,58.9270414704594,59.5559110142495,56.6866937207071,59.0940849430287,996176.848101693,0.0,1.0
2021-04-14,61.23,61.92,60.08,60.08,1000658,60.1651283847962,60.843128361695,59.0351284232983,59.0351284232983,1018368.79576049,0.0,1.0
2021-04-15,61.38,61.7,59.82,61.6,1062969,60.312519684122,60.6269544560171,58.7796501711336,60.5286935897999,1081782.64747869,0.0,1.0
2021-04-16,60.29,62.66,60.17,62.06,797375,59.2414762423545,61.5702587717023,59.1235632028938,60.980693574399,811487.859507961,0.0,1.0
2021-04-19,59.83,60.78,59.4,60.19,999372,58.7894762577553,59.7229544868188,58.3669545330213,59.1432153761373,1017060.03465395,0.0,1.0
2021-04-20,57.41,59.405,56.61,59.39,1551318,56.4115632952989,58.3718675763322,55.6254763655612,58.3571284463996,1578775.00954529,0.0,1.0
2021-04-21,58.27,58.33,56.04,57.06,1205518,57.2566067447669,57.3155632644972,55.0653894281231,56.0676502635387,1226854.64357212,0.0,1.0
2021-04-22,58.09,59.83,58.09,58.44,1569277,57.0797371855759,58.7894762577553,57.0797371855759,57.4236502173361,1597051.86857511,0.0,1.0
2021-04-23,58.87,59.18,58.14,58.19,1092460,57.8461719420701,58.1507806273435,57.1288676186845,57.1779980517931,1111795.61310308,0.0,1.0
2021-04-26,59.25,59.79,58.89,59.11,1577762,58.2195632336955,58.7501719112684,57.8658241153136,58.0819980209914,1605687.04586048,0.0,1.0
2021-04-27,60.64,60.86,58.53,59.28,2076069,59.5853892741147,59.8015631797925,57.5120849969316,58.2490414935607,2112813.65605999,0.0,1.0
2021-04-28,60.32,63.49,59.66,61.11,2291318,59.2709545022196,62.3858239613051,58.622432785186,60.0472153453356,2331872.38033807,0.0,1.0
2021-04-29,60.0,61.4,59.34,60.2,807195,58.9565197303246,60.3321718573655,58.307998013291,59.153041462759,821481.665158211,0.0,1.0
2021-04-30,58.25,59.6039,57.91,59.5,931302,57.2369545715234,58.5673084392382,56.9028676263849,58.4652153992385,947785.253532509,0.0,1.0
2021-05-03,58.73,59.1,57.59,59.01,965599,57.708606729366,58.0721719343697,56.5884328544899,57.9837371547742,982689.281270455,0.0,1.0
2021-05-04,58.4,58.6,56.52,58.56,805595,57.3843458708492,57.5808676032837,55.5370415859657,57.5415632567968,819853.346518661,0.0,1.0
2021-05-05,60.3,60.72,58.78,59.2,1039300,59.2513023289762,59.6639979670885,57.7577371624746,58.1704328005869,1057694.72630397,0.0,1.0
2021-05-06,59.44,60.835,58.67,60.06,897554,58.4062588795082,59.7769979632382,57.6496502096357,59.0154762500549,913439.942627759,0.0,1.0
2021-05-07,57.97,59.01,57.6,58.51,1502166,56.9618241461152,57.9837371547742,56.5982589411116,57.4924328236882,1528753.06093825,0.0,1.0
2021-05-10,57.71,59.88,57.63,58.25,1354805,56.7063458939505,58.8386066908639,56.6277372009767,57.2369545715234,1378783.89653637,0.0,1.0
2021-05-11,55.99,56.91,54.5,56.71,1670739,55.0162589950145,55.9202589642128,53.5521720883781,55.7237372317784,1700309.659704,0.0,1.0
2021-05-12,54.06,56.58,53.55,56.49,1407505,53.1198242770224,55.5959981056961,52.6186938593147,55.5075633261006,1432416.64172661,0.0,1.0
2021-05-13,55.5,56.51,53.53,54.0,1338211,54.5347807505502,55.527215499344,52.5990416860712,53.0608677572921,1361896.19684591,0.0,1.0
2021-05-14,57.66,58.15,55.66,56.03,939962,56.6572154608419,57.1386937053062,54.6919981364978,55.0555633415014,956598.528169083,0.0,1.0
2021-05-17,58.01,58.12,56.6,56.98,1179530,57.0011284926021,57.1092154454411,55.6156502789395,55.9890415705649,1200406.6780692,0.0,1.0
2021-05-18,56.42,58.19,56.38,58.19,1121355,55.4387807197485,57.1779980517931,55.3994763732616,57.1779980517931,1141202.03003424,0.0,1.0
2021-05-19,56.54,56.8,54.75,55.12,1015892,55.5566937592092,55.8121720113739,53.7978242539212,54.1613894589248,1033872.42460732,0.0,1.0
2021-05-20,56.24,56.66,55.25,56.34,1230496,55.2619111605576,55.6746067986698,54.2891285850072,55.3601720267748,1252274.73293382,0.0,1.0
2021-05-21,56.01,57.32,55.95,56.62,1050443,55.035911168258,56.3231285157034,54.9769546485277,55.6353024521829,1069034.9479293,0.0,1.0
2021-05-24,56.36,56.86,55.34,55.94,1069577,55.3798242000182,55.8711285311042,54.3775633646027,54.9671285619059,1088507.60346004,0.0,1.0
2021-05-25,56.67,58.56,56.44,57.04,1697289,55.6844328852915,57.5415632567968,55.458432892992,56.0479980902952,1727329.57212906,0.0,1.0
2021-05-26,58.91,59.28,56.29,56.52,1583618,57.885476288557,58.2490414935607,55.3110415936662,55.5370415859657,1611646.69208124,0.0,1.0
2021-05-27,59.0,60.07,58.3,59.76,1873393,57.9739110681525,59.0253023366766,57.286085004632,58.7206936514033,1906550.46319135,0.0,1.0
2021-05-28,59.0,59.57,58.085,59.29,911177,57.9739110681525,58.5339980055906,57.074824142265,58.2588675801824,927304.058144394,0.0,1.0
2021-06-01,60.11,60.94,59.54,59.54,1019337,59.0646066831635,59.8801718727663,58.5045197457254,58.5045197457254,1037378.39817811,0.0,1.0
2021-06-02,58.68,60.39,58.4,60.39,747146,57.6594762962574,59.3397371085717,57.3843458708492,59.3397371085717,760369.848916678,0.0,1.0
2021-06-03,57.33,58.74,57.18,58.72,624090,56.3329546023251,57.7184328159877,56.1855633029993,57.6987806427443,635135.862348737,0.0,1.0
2021-06-04,57.7,58.26,56.95,57.89,500352,56.6965198073288,57.2467806581451,55.9595633106997,56.8832154531415,509207.804960687,0.0,1.0
2021-06-07,58.11,58.53,57.24,57.7,531102,57.0993893588193,57.5120849969316,56.2445198227296,56.6965198073288,540502.053814576,0.0,1.0
2021-06-08,59.31,59.49,57.68,57.92,685598,58.2785197534258,58.4553893126168,56.6768676340853,56.9126937130066,697732.501649713,0.0,1.0
2021-06-09,57.69,59.25,57.67,58.91,467295,56.6866937207071,58.2195632336955,56.6670415474636,57.885476288557,475565.724168394,0.0,1.0
2021-06-10,57.54,58.89,56.94,58.79,611407,56.5393024213813,57.8658241153136,55.949737224078,57.7675632490963,622228.384032838,0.0,1.0
2021-06-11,57.61,58.64,57.5,57.94,442481,56.6080850277333,57.6201719497705,56.4999980748944,56.9323458862501,450312.537467243,0.0,1.0
2021-06-14,56.92,57.97,56.4902,57.6,542856,55.9300850508346,56.9618241461152,55.507759847833,56.5982589411116,552464.089620384,0.0,1.0
2021-06-15,57.87,58.37,57.03,57.08,890234,56.863563279898,57.3548676109841,56.0381720036735,56.0873024367821,905990.384851809,0.0,1.0
2021-06-16,56.67,57.6,55.94,57.6,973566,55.6844328852915,56.5982589411116,54.9671285619059,56.5982589411116,990797.290396274,0.0,1.0
2021-06-17,55.13,57.18,54.28,57.18,1252949,54.1712155455466,56.1855633029993,53.3359981827003,56.1855633029993,1275125.13194249,0.0,1.0
2021-06-18,53.34,54.43,52.84,54.13,1094445,52.4123460402585,53.4833894820261,51.9210417091725,53.1886068833745,1113815.74591527,0.0,1.0
2021-06-21,55.38,55.88,53.92,54.14,1037400,54.4168677110896,54.9081720421756,52.9822590643183,53.1984329699962,1055761.0979195,0.0,1.0
2021-06-22,55.07,55.59,54.65,55.05,454183,54.1122590258162,54.6232155301457,53.699563387704,54.0926068525728,462221.652917266,0.0,1.0
2021-06-23,54.14,55.8,53.965,55.27,672005,53.1984329699962,54.8295633492018,53.0264764541161,54.3087807582506,683898.917107569,0.0,1.0
2021-06-24,54.41,54.79,53.45,54.16,659166,53.4637373087827,53.837128600408,52.5204329930975,53.2180851432396,670832.677724314,0.0,1.0
2021-06-25,54.57,55.315,54.31,54.8,684740,53.6209546947302,54.3529981480484,53.3654764425655,53.8469546870298,696859.315779253,0.0,1.0
2021-06-28,52.5,54.555,52.03,54.3,810219,51.586954764034,53.6062155647976,51.1251286928131,53.3556503559437,824559.187386965,0.0,1.0
2021-06-29,51.65,53.16,51.585,52.83,820943,50.7517374011877,52.2354764810676,50.6878678381465,51.9112156225508,835472.993068563,0.0,1.0
2021-06-30,51.21,52.0,51.03,51.65,1082034,50.319389589832,51.095650432948,50.142520030641,50.7517374011877,1101185.0817681,0.0,1.0
2021-07-01,51.98,52.51,51.29,51.76,827861,51.0759982597045,51.5967808506557,50.3979982828058,50.8598243540267,842513.435786325,0.0,1.0
2021-07-02,51.77,52.22,51.24,51.98,557518,50.8696504406484,51.3118243386258,50.3488678496972,51.0759982597045,567385.594553579,0.0,1.0
2021-07-06,50.06,51.545,49.0,51.5,1984091,49.1893896283341,50.6485634916597,48.1478244464317,50.6043461018619,2019207.72366705,0.0,1.0
2021-07-07,50.37,50.95,49.7,49.93,1015570,49.4939983136075,50.0639113376673,48.8356505099522,49.0616505022518,1033544.72548111,0.0,1.0
2021-07-08,50.7,51.9,48.675,49.21,1645581,49.8182591721243,50.9973895667307,47.8284766312258,48.3541722654879,1674706.38449534,0.0,1.0
2021-07-09,52.14,52.25,51.22,51.86,666597,51.233215645652,51.341302598491,50.3292156764537,50.9580852202439,678395.200105884,0.0,1.0
2021-07-12,51.33,52.14,51.11,51.59,640521,50.4373026292927,51.233215645652,50.2211287236148,50.6927808814574,651857.677077785,0.0,1.0
2021-07-13,50.53,51.19,50.28,50.88,706214,49.651215699555,50.2997374165886,49.405563534012,49.9951287313152,718713.38732034,0.0,1.0
2021-07-14,50.91,51.59,49.845,50.99,787879,50.0246069911804,50.6927808814574,48.9781287659671,50.1032156841542,801823.788382221,0.0,1.0
2021-07-15,50.96,51.59,50.17,50.17,798046,50.073737424289,50.6927808814574,49.2974765811731,49.2974765811731,812170.735637424,0.0,1.0
2021-07-16,50.12,51.725,49.84,51.45,2064564,49.2483461480644,50.8254330508506,48.9732157226563,50.5552156687533,2101105.02734246,0.0,1.0
2021-07-19,48.16,49.02,47.3,48.57,2680077,47.3224331702072,48.1674766196752,46.4773897207392,47.7253027216977,2727512.08408405,0.0,1.0
2021-07-20,50.94,51.135,48.11,48.17,1525765,50.0540852510455,50.2456939401691,47.2733027370986,47.3322592568289,1552769.74317249,0.0,1.0
2021-07-21,53.0,53.43,51.64,51.93,1225136,52.07825909512,52.500780819854,50.741911314566,51.0268678265959,1246819.86549133,0.0,1.0
2021-07-22,51.49,52.695,50.78,52.4,792428,50.5945200152402,51.7785634531575,49.896867865098,51.4886938978168,806453.301814297,0.0,1.0
2021-07-23,52.25,52.37,51.05,51.72,787794,51.341302598491,51.4592156379516,50.1621722038845,50.8205200075398,801737.283954495,0.0,1.0
2021-07-26,52.14,52.79,51.6798,51.87,901744,51.233215645652,51.8719112760639,50.7810191393205,50.9679113068656,917704.102065086,0.0,1.0
2021-07-27,51.57,51.94,50.84,51.12,590576,50.673128708214,51.0366939132176,49.9558243848283,50.2309548102365,601028.693045021,0.0,1.0
2021-07-28,51.96,52.66,50.65,51.91,862033,51.0563460864611,51.7441721499815,49.7691287390156,51.0072156533525,877290.251130555,0.0,1.0
2021-07-29,52.9,54.21,52.64,53.0,1868293,51.9799982289028,53.2672155763482,51.7245199767381,52.07825909512,1901360.19752777,0.0,1.0
2021-07-30,53.0,53.45,51.58,52.61,1227849,52.07825909512,52.5204329930975,50.6829547948357,51.6950417168729,1249580.88328452,0.0,1.0
2021-08-02,52.52,54.45,51.91,53.79,1057945,51.6066069372774,53.5030416552695,51.0072156533525,52.854519938236,1076669.7269505,0.0,1.0
2021-08-03,52.71,52.9,51.04,52.34,734472,51.7933025830901,51.9799982289028,50.1523461172628,51.4297373780865,747471.529893127,0.0,1.0
2021-08-04,52.23,52.74,51.4,52.17,984105,51.3216504252475,51.8227808429553,50.5060852356447,51.2626939055172,1001522.82173517,0.0,1.0
2021-08-05,53.94,54.12,52.54,52.54,803601,53.0019112375618,53.1787807967528,51.6262591105209,51.6262591105209,817824.054414118,0.0,1.0
2021-08-06,54.1,54.72,52.95,54.47,945060,53.1591286235093,53.768345994056,52.0291286620114,53.522693828513,961786.758434356,0.0,1.0
2021-08-09,52.48,53.44,51.49,53.44,1215310,51.5673025907905,52.5106069064757,50.5945200152402,52.5106069064757,1236819.95364618,0.0,1.0
2021-08-10,54.07,54.19,52.094,52.35,997223,53.1296503636442,53.2475634031048,51.1880156471921,51.4395634647082,1014872.9991812,0.0,1.0
2021-08-11,56.0,56.03,53.72,54.36,1505753,55.0260850816363,55.0555633415014,52.7857373318839,53.4146068756741,1532403.54778829,0.0,1.0
2021-08-12,55.95,56.29,55.29,55.94,726620,54.9769546485277,55.3110415936662,54.3284329314941,54.9671285619059,739480.556169525,0.0,1.0
2021-08-13,55.66,56.16,55.455,56.16,483124,54.6919981364978,55.1833024675838,54.4905633607525,55.1833024675838,491674.884009311,0.0,1.0
2021-08-16,55.13,55.48,54.02,54.87,637282,54.1712155455466,54.5151285773068,53.0805199305356,53.9157372933818,648561.349531842,0.0,1.0
2021-08-17,54.01,54.81,53.44,54.58,1415084,53.0706938439138,53.8567807736515,52.5106069064757,53.6307807813519,1440129.78358234,0.0,1.0
2021-08-18,53.18,54.05,53.0,53.82,1113159,52.255128654311,53.1099981904007,52.07825909512,52.8839981981011,1132860.96780313,0.0,1.0
2021-08-19,51.96,52.98,51.3,52.49,1506141,51.0563460864611,52.0586069218766,50.4078243694275,51.5771286774123,1532798.41505839,0.0,1.0
2021-08-20,52.29,52.32,51.13,51.65,620605,51.3806069449779,51.410085204843,50.2407808968582,50.7517374011877,631589.180811962,0.0,1.0
2021-08-23,52.2,53.4,52.11,52.53,604036,51.2921721653824,52.4713025599889,51.2037373857869,51.6164330238992,614726.923600252,0.0,1.0
2021-08-24,53.98,54.37,52.63,52.63,482473,53.0412155840487,53.4244329622958,51.7146938901164,51.7146938901164,491012.361862843,0.0,1.0
2021-08-25,55.09,55.77,52.27,53.42,964147,54.1319111990597,54.8000850893367,51.3609547717344,52.4909547332323,981211.58210506,0.0,1.0
2021-08-26,53.99,55.07,53.42,54.41,652423,53.0510416706704,54.1122590258162,52.4909547332323,53.4637373087827,663970.332357752,0.0,1.0
2021-08-27,56.11,56.2889,54.03,54.03,511822,55.1341720344752,55.3099607241378,53.0903460171573,53.0903460171573,520880.814207975,0.0,1.0
2021-08-30,54.33,56.4,54.27,56.32,601682,53.3851286158089,55.4191285465051,53.3261720960786,55.3405198535313,612331.259801811,0.0,1.0
2021-08-31,53.93,55.28,53.71,54.27,638500,52.9920851509401,54.3186068448724,52.7759112452622,53.3261720960786,649800.907096201,0.0,1.0
2021-09-01,53.9,54.8,53.53,54.04,1747680,52.9626068910749,53.8469546870298,52.5990416860712,53.100172103779,1778612.4499826,0.0,1.0
2021-09-02,54.01,54.81,53.94,54.57,649448,53.0706938439138,53.8567807736515,53.0019112375618,53.6209546947302,660942.677387336,0.0,1.0
2021-09-03,53.96,54.41,53.59,53.8,527901,53.0215634108052,53.4637373087827,52.6579982058016,52.8643460248577,537244.398836323,0.0,1.0
2021-09-07,53.94,55.38,53.94,54.35,469424,53.0019112375618,54.4168677110896,53.0019112375618,53.4047807890523,477732.405658147,0.0,1.0
2021-09-08,52.62,54.0718,52.54,53.51,528187,51.7048678034946,53.1314190592361,51.6262591105209,52.5793895128278,537535.460793143,0.0,1.0
2021-09-09,54.1,54.89,52.09,52.38,503792,53.1591286235093,53.9353894666253,51.1840852125434,51.4690417245733,512708.690035724,0.0,1.0
2021-09-10,52.78,54.9,52.78,54.55,500490,51.8620851894422,53.945215553247,51.8620851894422,53.6013025214867,509348.247443348,0.0,1.0
2021-09-13,54.47,54.53,52.17,53.18,751053,53.522693828513,53.5816503482433,51.2626939055172,52.255128654311,764345.999494633,0.0,1.0
2021-09-14,54.24,54.99,53.61,54.91,1268934,53.2966938362134,54.0336503328425,52.677650379045,53.9550416398687,1291393.05285076,0.0,1.0
2021-09-15,55.86,56.41,53.89,54.18,987645,54.8885198689322,55.4289546331268,52.9527808044532,53.2377373164831,1005125.47672518,0.0,1.0
2021-09-16,55.4,56.17,55.16,55.81,466814,54.436519884333,55.1931285542055,54.2006938054117,54.8393894358236,475076.210877379,0.0,1.0
2021-09-17,54.74,55.8,54.355,55.19,590663,53.7879981672994,54.8295633492018,53.4096938323632,54.2301720652769,601117.232871048,0.0,1.0
2021-09-20,54.7,54.76,52.02,52.69,717633,53.7486938208126,53.8076503405429,51.1153026061914,51.7736504098467,730334.493910991,0.0,1.0
2021-09-21,53.42,55.295,53.4,55.14,420441,52.4909547332323,54.3333459748049,52.4713025599889,54.1810416321683,427882.448207414,0.0,1.0
2021-09-22,55.02,55.2,54.09,54.18,622821,54.0631285927076,54.2399981518986,53.1493025368876,53.2377373164831,633844.402127742,0.0,1.0
2021-09-23,58.29,58.32,55.645,55.8,1159097,57.2762589180103,57.3057371778755,54.6772590065652,54.8295633492018,1179612.03134297,0.0,1.0
2021-09-24,58.44,59.45,58.17,58.17,686432,57.4236502173361,58.4160849661299,57.1583458785497,57.1583458785497,698581.262740579,0.0,1.0
2021-09-27,58.71,59.94,58.69,58.87,853024,57.6889545561226,58.8975632105942,57.6693023828791,57.8461719420701,868121.799490728,0.0,1.0
2021-09-28,60.08,60.31,58.7,58.73,1220651,59.0351284232983,59.2611284155979,57.6791284695009,57.708606729366,1242255.48480483,0.0,1.0
2021-09-29,59.52,60.56,59.33,60.35,765232,58.484867572482,59.5067805811409,58.2981719266693,59.3004327620848,778775.955738512,0.0,1.0
2021-09-30,57.81,59.75,57.81,59.75,884040,56.8046067601677,58.7108675647815,56.8046067601677,58.7108675647815,899686.756318443,0.0,1.0
2021-10-01,60.44,62.18,57.86,58.22,1310950,59.3888675416803,61.0986066138597,56.8537371932763,57.2074763116583,1334152.7003254,0.0,1.0
2021-10-04,59.87,60.9425,59.38,60.08,762320,58.8287806042422,59.8826283944217,58.3473023597779,59.0351284232983,775812.415814528,0.0,1.0
2021-10-05,60.61,61.23,59.485,60.66,497340,59.5559110142495,60.1651283847962,58.4504762693059,59.6050414473581,506142.495121731,0.0,1.0
2021-10-06,60.29,60.88,58.13,59.58,557453,59.2414762423545,59.821215353036,57.1190415320628,58.5438240922123,567319.444108847,0.0,1.0
2021-10-07,59.91,61.21,59.87,61.21,681078,58.8680849507291,60.1454762115528,58.8287806042422,60.1454762115528,693132.501492978,0.0,1.0
2021-10-08,59.32,60.2,59.14,59.64,511028,58.2883458400475,59.153041462759,58.1114762808566,58.6027806119426,520072.761083098,0.0,1.0
2021-10-11,58.97,60.42,58.95,59.0,302773,57.9444328082873,59.3692153684368,57.9247806350439,57.9739110681525,308131.824658165,0.0,1.0
2021-10-12,59.31,59.56,58.3901,58.79,473035,58.2785197534258,58.5241719189688,57.3746180450937,57.7675632490963,481407.317287787,0.0,1.0
2021-10-13,59.96,60.0764,57.84,59.06,1128327,58.9172153838377,59.0315910321145,56.8340850200329,58.0328675878828,1148297.42850609,0.0,1.0
2021-10-14,60.43,60.71,59.88,60.71,447143,59.3790414550586,59.6541718804667,58.8386066908639,59.6541718804667,455057.050903237,0.0,1.0
2021-10-15,61.12,62.43,60.8,61.76,1602697,60.0570414319573,61.3442587794027,59.7426066600622,60.6859109757474,1631063.37415875,0.0,1.0
2021-10-18,61.87,62.01,60.12,60.6,689207,60.7939979285863,60.9315631412904,59.0744327697852,59.5460849276278,701405.377881053,0.0,1.0
2021-10-19,60.2,61.8,59.79,61.54,598908,59.153041462759,60.7252153222343,58.7501719112684,60.4697370700696,609508.162360488,0.0,1.0
2021-10-20,63.57,63.7,59.85,59.96,1166901,62.4644326542789,62.5921717803612,58.8091284309988,58.9172153838377,1187554.15550738,0.0,1.0
2021-10-21,63.23,64.86,62.95,63.59,1325985,62.1303457091404,63.7319978284808,61.8552152837322,62.4840848275223,1349453.80704143,0.0,1.0
2021-10-22,64.48,64.58,62.37,63.27,911031,63.3586065368555,63.4568674030727,61.2853022596724,62.1696500556273,927155.474068534,0.0,1.0
2021-10-25,64.38,65.71,64.08,65.01,955773,63.2603456706383,64.5672151913271,62.9655630719866,63.8793891278067,972689.369425305,0.0,1.0
2021-10-26,61.99,65.12,61.81,64.68,1123602,60.911910968047,63.9874760806456,60.735041408856,63.5551282692899,1143488.80002366,0.0,1.0
2021-10-27,59.72,62.18,59.46,61.77,1155180,58.6813893049164,61.0986066138597,58.4259110527516,60.6957370623691,1175625.70377352,0.0,1.0
2021-10-28,60.87,61.31,59.23,59.96,729350,59.8113892664143,60.24373707777,58.1999110604521,58.9172153838377,742258.87484826,0.0,1.0
2021-10-29,59.04,60.99,58.66,60.66,931384,58.0132154146394,59.9293023058749,57.639824123014,59.6050414473581,947868.704862785,0.0,1.0
2021-11-01,63.55,63.64,59.52,59.68,1633356,62.4447804810354,62.5332152606309,58.484867572482,58.6420849584295,1662265.01239001,0.0,1.0
2021-11-02,64.68,64.79,63.5,63.99,3004239,63.5551282692899,63.6632152221288,62.3956500479268,62.8771282923911,3057411.47585558,0.0,1.0
2021-11-03,65.85,66.28,64.2,64.27,1779238,64.7047804040312,65.1273021287652,63.0834761114473,63.1522587177993,1810728.99974946,0.0,1.0
2021-11-04,64.64,66.83,63.8,66.31,768800,63.515823922803,65.6677368929598,62.6904326465785,65.1567803886304,782407.106304714,0.0,1.0
2021-11-05,67.5,68.1,65.81,65.84,1593198,66.3260846966151,66.9156498939184,64.6654760575443,64.6949543174095,1621396.24993556,0.0,1.0
2021-11-08,69.05,69.21,67.36,68.27,1688345,67.8491281229819,68.0063455089294,66.188519483911,67.0826933664876,1718227.27093396,0.0,1.0
2021-11-09,68.63,68.81,67.39,68.06,1709472,67.4364324848696,67.6133020440606,66.2179977437762,66.8763455474315,1739728.2008701,0.0,1.0
2021-11-10,67.86,71.38,67.21,69.0,2010378,66.6798238149971,70.1386063058428,66.0411281845852,67.7999976898733,2045959.98121573,0.0,1.0
2021-11-11,66.0,68.64,65.46,67.75,1312480,64.852171703357,67.4462585714913,64.3215630257841,66.5717368621581,1335709.78002447,0.0,1.0
2021-11-12,64.79,66.861,64.43,65.43,1032911,63.6632152221288,65.6981977614872,63.3094761037469,64.2920847659189,1051192.64643641,0.0,1.0
2021-11-15,65.36,65.86,64.67,65.36,661591,64.2233021595669,64.7146064906529,63.5453021826682,64.2233021595669,673300.598162385,0.0,1.0
2021-11-16,64.45,65.12,64.125,65.0,1033453,63.3291282769903,63.9874760806456,63.0097804617844,63.8695630411849,1051744.23937555,0.0,1.0
2021-11-17,63.23,64.295,62.795,64.0,952577,62.1303457091404,63.1768239343536,61.7029109410955,62.8869543790129,969436.8029428,0.0,1.0
2021-11-18,63.09,64.19,62.76,64.0,1025631,61.9927804964363,63.0736500248256,61.6685196379195,62.8869543790129,1043783.79662644,0.0,1.0
2021-11-19,62.01,62.52,61.42,62.2,1079484,60.9315631412904,61.4326935589982,60.3518240306089,61.1182587871031,1098589.94893631,0.0,1.0
2021-11-22,62.94,63.32,62.1,63.07,715370,61.8453891971105,62.2187804887359,61.0199979208859,61.9731283231928,728031.440735175,0.0,1.0
2021-11-23,62.7,63.67,62.54,63.16,629186,61.6095631181892,62.5626935204961,61.4523457322416,62.0615631027883,640322.057215709,0.0,1.0
2021-11-24,62.58,62.91,61.66,62.305,435586,61.4916500787285,61.8159109372453,60.5876501095302,61.2214326966312,443295.501829923,0.0,1.0
2021-11-26,57.74,58.42,55.02,57.64,2377339,56.7358241538157,57.4039980440927,54.0631285927076,56.6375632875985,2419415.87889613,0.0,1.0
2021-11-29,57.39,60.31,56.17,58.8,1871378,56.3919111220554,59.2611284155979,55.1931285542055,57.7773893357181,1904499.79940466,0.0,1.0
2021-11-30,56.04,56.96,54.03,56.32,1840013,55.0653894281231,55.9693893973215,53.0903460171573,55.3405198535313,1872579.66557369,0.0,1.0
2021-12-01,54.5,59.075,54.48,57.87,1366432,53.5521720883781,58.0476067178154,53.5325199151347,56.863563279898,1390616.68455016,0.0,1.0
2021-12-02,56.91,57.42,54.55,55.0,1308378,55.9202589642128,56.4213893819206,53.6013025214867,54.0434764194642,1331535.17811232,0.0,1.0
2021-12-03,55.58,57.195,54.87,57.02,1019012,54.613389443524,56.2003024329319,53.9157372933818,56.0283459170518,1037047.64595445,0.0,1.0
2021-12-06,57.37,58.37,55.7075,56.56,1077458,56.372258948812,57.3548676109841,54.7386720479509,55.5763459324526,1096528.09045898,0.0,1.0
2021-12-07,59.86,60.48,57.65,57.99,1695423,58.8189545176205,59.4281718881672,56.6473893742202,56.9814763193587,1725430.54551568,0.0,1.0
2021-12-08,61.36,62.06,59.29,59.51,1257325,60.2928675108786,60.980693574399,58.2588675801824,58.4750414858602,1279578.58342166,0.0,1.0
2021-12-09,60.33,61.27,59.83,61.0,1184864,59.2807805888413,60.2044327312831,58.7894762577553,59.9391283924966,1205835.0853338,0.0,1.0
2021-12-10,60.55,61.675,59.825,60.9,1189892,59.4969544945192,60.6023892394628,58.7845632144445,59.8408675262794,1210952.0766586,0.0,1.0
2021-12-13,59.75,60.35,58.63,60.08,1116238,58.7108675647815,59.3004327620848,57.6103458631488,59.0351284232983,1135994.46348512,0.0,1.0
2021-12-14,59.13,60.3,58.85,59.19,1258915,58.1016501942349,59.2513023289762,57.8265197688267,58.1606067139652,1281196.72506972,0.0,1.0
2021-12-15,60.13,60.53,57.07,58.72,1173256,59.0842588564069,59.4773023212758,56.0774763501604,57.6987806427443,1194021.63360386,0.0,1.0
2021-12-16,60.66,62.0,60.59,61.18,1832118,59.6050414473581,60.9217370546687,59.5362588410061,60.1159979516876,1864544.93078665,0.0,1.0
2021-12-17,59.77,60.97,58.925,60.09,1957356,58.730519738025,59.9096501326315,57.9002154184896,59.0449545099201,1991999.53689928,0.0,1.0
2021-12-20,58.14,59.22,57.37,58.44,1220347,57.1288676186845,58.1900849738303,56.372258948812,57.4236502173361,1241946.10426332,0.0,1.0
2021-12-21,62.49,62.53,58.49,59.36,1834526,61.403215299133,61.4425196456199,57.4727806504447,58.3276501865344,1866995.55033918,0.0,1.0
2021-12-22,64.01,64.195,62.53,62.6,1063784,62.8967804656346,63.0785630681364,61.4425196456199,61.511302251972,1082612.07228571,0.0,1.0
2021-12-23,63.96,64.94,63.92,64.45,690778,62.847650032526,63.8106065214546,62.8083456860391,63.3291282769903,703004.183245262,0.0,1.0
2021-12-27,65.74,65.81,63.015,63.72,988095,64.5966934511923,64.6654760575443,61.9190848467734,62.6118239536047,1005583.44134255,0.0,1.0
2021-12-28,65.07,66.32,64.7028,65.08,686767,63.938345647537,65.1666064752521,63.5775317467874,63.9481717341587,698922.191955735,0.0,1.0
2021-12-29,65.16,65.68,64.52,64.81,775432,64.0267804271325,64.537736931462,63.3979108833423,63.6828673953722,789156.487065656,0.0,1.0
2021-12-30,65.27,66.03,65.012,65.18,580679,64.1348673799714,64.8816499632222,63.881354345131,64.0464326003759,590956.524560243,0.0,1.0
2021-12-31,65.42,65.87,64.645,64.81,457021,64.2822586792972,64.7244325772747,63.5207369661139,63.6828673953722,465109.883104171,0.0,1.0
2022-01-03,67.7,68.95,65.93,65.93,1480152,66.5226064290495,67.7508672567646,64.783389097005,64.783389097005,1506349.43185632,0.0,1.0
2022-01-04,68.0,69.36,67.8,68.82,971794,66.8173890277012,68.1537368082552,66.6208672952667,67.6231281306823,988993.927502969,0.0,1.0
2022-01-05,65.59,69.0,65.545,68.46,1383609,64.4493021518665,67.7999976898733,64.4050847620687,67.2693890123003,1408097.7028449,0.0,1.0
2022-01-06,66.78,67.22,64.77,65.74,1209001,65.6186064598512,66.0509542712069,63.6435630488854,64.5966934511923,1230399.2897106,0.0,1.0
2022-01-07,67.72,68.9,67.3,68.1,992497,66.542258602293,67.701736823656,66.1295629641807,66.9156498939184,1010063.35299962,0.0,1.0
2022-01-10,67.35,68.18,66.0,67.59,1057665,66.1786933972893,66.9942585868921,64.852171703357,66.4145194762106,1076384.77118857,0.0,1.0
2022-01-11,67.17,67.4645,66.33,67.4,1362126,66.0018238380983,66.291202089108,65.1764325618738,66.2278238303979,1386234.47201147,0.0,1.0
2022-01-12,66.48,67.7978,65.33,67.3,1674316,65.3238238611996,66.61870555621,64.1938238997017,66.1295629641807,1703949.96956254,0.0,1.0
2022-01-13,67.3,68.34,66.5,66.6,1578312,66.1295629641807,67.1514759728397,65.3434760344431,65.4417369006603,1606246.78039283,0.0,1.0
2022-01-14,68.36,68.535,65.8,66.59,1246460,67.1711281460831,67.3430846619632,64.6556499709226,65.4319108140385,1268521.28215996,0.0,1.0
2022-01-18,67.61,68.92,67.435,68.36,1642596,66.4341716494541,67.7213889968995,66.2622151335739,67.1711281460831,1671668.55253342,0.0,1.0
2022-01-19,66.16,67.89,66.15,67.89,1168704,65.0093890893045,66.7093020748622,64.9995630026828,66.7093020748622,1189389.06707433,0.0,1.0
2022-01-20,65.05,67.65,64.9,65.95,1307026,63.9186934742935,66.4734759959409,63.7713021749677,64.8030412702484,1330159.2488619,0.0,1.0
2022-01-21,63.29,65.16,62.43,64.48,1480709,62.1893022288707,64.0267804271325,61.3442587794027,63.3586065368555,1506916.29028271,0.0,1.0
2022-01-24,62.7,63.03,59.6,61.43,1863517,61.6095631181892,61.933823976706,58.5634762654557,60.3616501172306,1896499.66638871,0.0,1.0
2022-01-25,62.79,63.52,60.0,61.78,1654438,61.6979978977847,62.4153022211703,58.9565197303246,60.7055631489909,1683720.14586441,0.0,1.0
2022-01-26,62.86,64.99,62.52,63.79,1441702,61.7667805041367,63.8597369545632,61.4326935589982,62.6806065599567,1467218.89954958,0.0,1.0
2022-01-27,61.42,64.56,61.13,63.62,2633251,60.3518240306089,63.4372152298292,60.066867518579,62.5135630873875,2679857.30369926,0.0,1.0
2022-01-28,61.51,61.6,59.51,61.09,1398043,60.4402588102044,60.5286935897999,58.4750414858602,60.0275631720921,1422787.17237196,0.0,1.0
2022-01-31,63.0,63.23,60.95,60.95,2406856,61.9043457168408,62.1303457091404,59.889997959388,59.889997959388,2449455.30469841,0.0,1.0
2022-02-01,64.41,64.51,62.32,63.48,1108760,63.2898239305034,63.3880847967206,61.2361718265638,62.3759978746834,1128384.10924352,0.0,1.0
2022-02-02,63.36,65.12,63.3,64.4,1388881,62.2580848352227,63.9874760806456,62.1991283154924,63.2799978438817,1413463.01276222,0.0,1.0
2022-02-03,62.08,63.7,62.03,62.74,836001,61.0003457476425,62.5921717803612,60.9512153145339,61.6488674646761,850797.506865045,0.0,1.0
2022-02-04,62.58,63.11,61.56,61.71,686504,61.4916500787285,62.0124326696797,60.489389243313,60.6367805426388,698654.537079359,0.0,1.0
2022-02-07,63.11,64.41,62.7,62.79,950150,62.0124326696797,63.2898239305034,61.6095631181892,61.6979978977847,966966.847106431,0.0,1.0
2022-02-08,65.07,65.56,63.51,63.54,947627,63.938345647537,64.4198238920013,62.4054761345485,62.4349543944137,964399.192151687,0.0,1.0
2022-02-09,67.3,67.47,66.1,66.18,1335291,66.1295629641807,66.29660643675,64.9504325695742,65.029041262548,1358924.51532873,0.0,1.0
2022-02-10,65.86,68.57,65.27,66.52,2252297,64.7146064906529,67.3774759651392,64.1348673799714,65.3631282076865,2292160.74181684,0.0,1.0
2022-02-11,62.03,65.8,61.73,64.88,1838115,60.9512153145339,64.6556499709226,60.6564327158822,63.7516500017243,1870648.07258752,0.0,1.0
2022-02-14,62.36,63.625,61.93,62.09,1505157,61.2754761730507,62.5184761306983,60.8529544483167,61.0101718342642,1531796.99909506,0.0,1.0
2022-02-15,65.37,65.6,63.82,64.28,1364070,64.2331282461886,64.4591282384882,62.7100848198219,63.162084804421,1388212.87915852,0.0,1.0
2022-02-16,66.54,67.01,64.82,64.84,1883454,65.3827803809299,65.8446064521508,63.692693481994,63.7123456552374,1916789.53433668,0.0,1.0
2022-02-17,65.55,67.25,65.13,66.31,1155180,64.4099978053796,66.0804325310721,63.9973021672673,65.1567803886304,1175625.70377352,0.0,1.0
2022-02-18,65.77,67.2,64.96,66.0,1358867,64.6261717110574,66.0313020979635,63.8302586946981,64.852171703357,1382917.79048253,0.0,1.0
2022-02-22,63.97,65.98,63.5475,65.3,1710909,62.8574761191477,64.8325195301136,62.44232395938,64.1643456398366,1741190.63454825,0.0,1.0
2022-02-23,63.3,65.76,63.23,64.87,1989374,62.1991283154924,64.6163456244357,62.1303457091404,63.7418239151026,2024584.22827502,0.0,1.0
2022-02-24,61.24,62.32,58.54,61.24,3475845,60.1749544714179,61.2361718265638,57.5219110835533,60.1749544714179,3537364.50105842,0.0,1.0
2022-02-25,62.81,64.16,61.135,61.68,2479851,61.7176500710281,63.0441717649604,60.0717805618899,60.6073022827737,2523742.25413222,0.0,1.0
2022-02-28,54.43,59.26,52.47,57.35,25182146,53.4833894820261,58.2293893203172,51.5574765041688,56.3526067755686,25627848.5723242,0.0,1.0
2022-03-01,52.9,55.04,51.64,54.0,3815173,51.9799982289028,54.0827807659511,50.741911314566,53.0608677572921,3882698.31813459,0.0,1.0
2022-03-02,54.22,55.61,52.37,53.78,2677162,53.27704166297,54.6428677033892,51.4592156379516,52.8446938516143,2724545.49106262,0.0,1.0
2022-03-03,51.51,54.1,50.45,54.01,2444730,50.6141721884836,53.1591286235093,49.5726070065812,53.0706938439138,2487999.64229491,0.0,1.0
2022-03-04,47.66,50.5,46.76,50.15,3908570,46.8311288391211,49.6217374396898,45.9467810431663,49.2778244079296,3977748.36562099,0.0,1.0
2022-03-07,43.89,47.73,43.75,47.42,3534217,43.1266941827324,46.8999114454732,42.9891289700283,46.5953027601998,3596769.63582587,0.0,1.0
2022-03-08,48.63,50.05,45.2,45.48,4223173,47.7842592414281,49.1795635417124,44.4139115301778,44.689041955586,4297919.57122034,0.0,1.0
2022-03-09,49.01,51.94,48.65,51.0,2796059,48.1576505330534,51.0366939132176,47.8039114146715,50.1130417707759,2845546.86686687,0.0,1.0
2022-03-10,49.45,49.49,47.48,47.48,1702532,48.5899983444092,48.629302690896,46.6542592799302,46.6542592799302,1732665.36877104,0.0,1.0
2022-03-11,51.0,52.1,50.22,50.27,1494112,50.1130417707759,51.1939112991652,49.3466070142817,49.3957374473903,1520556.5119864,0.0,1.0
2022-03-14,50.99,51.71,50.45,51.51,1291816,50.1032156841542,50.8106939209181,49.5726070065812,50.6141721884836,1314680.04479465,0.0,1.0
2022-03-15,52.0,52.599,51.21,51.57,1846765,51.095650432948,51.684233021589,50.319389589832,50.673128708214,1879451.1702326,0.0,1.0
2022-03-16,54.13,54.85,52.33,52.8,2164664,53.1886068833745,53.8960851201384,51.4199112914647,51.8817373626856,2202976.71222943,0.0,1.0
2022-03-17,54.76,55.13,52.99,52.99,1179681,53.8076503405429,54.1712155455466,52.0684330084983,52.0684330084983,1200560.3506408,0.0,1.0
2022-03-18,54.58,55.22,53.59,54.2,1472621,53.6307807813519,54.259650325142,52.6579982058016,53.2573894897265,1498685.13955977,0.0,1.0
2022-03-21,54.22,54.62,53.67,54.32,1717671,53.27704166297,53.6700851278388,52.7366068987753,53.3753025291872,1748072.31619865,0.0,1.0
2022-03-22,56.54,57.15,54.08,54.44,1460206,55.5566937592092,56.1560850431341,53.1394764502659,53.4932155686478,1486050.404616,0.0,1.0
2022-03-23,54.63,56.0,54.49,55.95,1669026,53.6799112144605,55.0260850816363,53.5423460017564,54.9769546485277,1698566.34106052,0.0,1.0
2022-03-24,54.52,55.133,54.125,55.02,1494622,53.5718242616216,54.1741633715331,53.1836938400636,54.0631285927076,1521075.53855276,0.0,1.0
2022-03-25,54.24,55.18,53.91,54.5,1037376,53.2966938362134,54.2203459786552,52.9724329776966,53.5521720883781,1055736.6731399,0.0,1.0
2022-03-28,54.5,54.73,53.01,54.0,1351291,53.5521720883781,53.7781720806777,52.0880851817417,53.0608677572921,1375207.70172425,0.0,1.0
2022-03-29,56.17,57.175,55.22,55.48,2179936,55.1931285542055,56.1806502596884,54.259650325142,54.5151285773068,2218519.01364396,0.0,1.0
2022-03-30,51.44,54.34,49.54,49.8,4815309,50.5453895821316,53.3949547024306,48.6784331240046,48.9339113761694,4900535.87493892,0.0,1.0
2022-03-31,50.28,51.57,49.985,50.7301,2500963,49.405563534012,50.673128708214,49.1156939786712,49.8478356928556,2545227.91858111,0.0,1.0
2022-04-01,50.5,51.08,49.75,51.0,1670317,49.6217374396898,50.1916504637496,48.8847809430608,50.1130417707759,1699880.19066281,0.0,1.0
2022-04-04,51.11,51.47,49.71,50.36,2052096,50.2211287236148,50.5748678419967,48.8454765965739,49.4841722269857,2088416.35434375,0.0,1.0
2022-04-05,49.55,51.44,49.5,50.66,1258785,48.6882592106264,50.5453895821316,48.6391287775178,49.7789548256374,1281064.42418025,0.0,1.0
2022-04-06,48.54,49.06,47.51,48.75,1171918,47.6958244618326,48.2067809661621,46.6837375397953,47.9021722808887,1192659.95214153,0.0,1.0
2022-04-07,48.86,49.28,46.4482,48.83,2095570,48.0102592337276,48.4229548718399,45.640403662301,47.9807809738625,2132659.80717868,0.0,1.0
2022-04-08,49.28,49.96,48.66,48.83,1573946,48.4229548718399,49.0911287621169,47.8137375012932,47.9807809738625,1601803.50590515,0.0,1.0
2022-04-11,48.56,50.61,48.46,49.1,1504233,47.715476635076,49.7298243925288,47.6172157688588,48.2460853126489,1530856.64508072,0.0,1.0
2022-04-12,48.76,49.73,48.35,49.03,1359341,47.9119983675104,48.8651287698173,47.5091288160199,48.1773027062969,1383400.1798795,0.0,1.0
2022-04-13,50.22,50.3,49.11,49.24,969444,49.3466070142817,49.4252157072554,48.2559113992707,48.383650525353,986602.334501127,0.0,1.0
2022-04-14,50.33,51.27,50.21,50.21,778134,49.4546939671206,50.3783461095623,49.3367809276599,49.3367809276599,791906.3101682,0.0,1.0
2022-04-18,50.25,51.0,49.81,49.85,558422,49.3760852741468,50.1130417707759,48.9437374627911,48.983041809278,568305.594584926,0.0,1.0
2022-04-19,52.76,52.855,49.88,50.54,1102382,51.8424330161987,51.9357808391051,49.0125200691432,49.6610417861767,1121893.2240666,0.0,1.0
2022-04-20,52.95,53.66,52.28,53.03,1260453,52.0291286620114,52.7267808121536,51.3707808583561,52.1077373549852,1282761.94636199,0.0,1.0
2022-04-21,53.01,54.95,52.35,54.16,1153082,52.0880851817417,53.9943459863556,51.4395634647082,53.2180851432396,1173490.5709574,0.0,1.0
2022-04-22,51.31,52.91,51.16,52.32,774640,50.4176504560492,51.9898243155245,50.2702591567234,51.410085204843,788350.469339079,0.0,1.0
2022-04-25,50.15,50.56,48.7,50.19,1288812,49.2778244079296,49.6806939594202,47.8530418477801,49.3171287544165,1311622.8765489,0.0,1.0
2022-04-26,47.54,49.59,47.47,49.34,869655,46.7132157996605,48.7275635571133,46.6444331933085,48.4819113915702,885047.154049721,0.0,1.0
2022-04-27,46.99,47.825,46.49,47.35,1458841,46.1727810354659,46.9932592683795,45.6814767043798,46.5265201538478,1484661.24527663,0.0,1.0
2022-04-28,48.24,48.9,46.92,47.5,1118234,47.401041863181,48.0495635802145,46.1039984291138,46.6739114531736,1138025.79098796,0.0,1.0
2022-04-29,46.71,48.52,46.53,47.85,1185001,45.8976506100577,47.6761722885891,45.7207810508667,47.0178244849338,1205974.51011731,0.0,1.0
2022-05-02,46.68,47.105,45.435,46.62,959789,45.8681723501925,46.2857810316156,44.6448245657883,45.8092158304622,976776.449210581,0.0,1.0
2022-05-03,47.45,47.86,46.62,47.08,797772,46.624781020065,47.0276505715556,45.8092158304622,46.2612158150613,811891.886070401,0.0,1.0
2022-05-04,48.58,48.785,46.48,47.34,621088,47.7351288083195,47.9365635840647,45.6716506177581,46.5166940672261,632080.729501277,0.0,1.0
2022-05-05,47.36,48.415,46.71,47.68,1095111,46.5363462404695,47.5729983790611,45.8976506100577,46.8507810123646,1114493.53354899,0.0,1.0
2022-05-06,46.26,47.13,45.77,46.86,1343234,45.4554767120802,46.3103462481699,44.9739984676159,46.0450419093835,1367008.09967496,0.0,1.0
2022-05-09,41.79,45.64,41.19,45.11,1922847,41.0632159921711,44.8462593415336,40.4736507948678,44.3254767505823,1956879.75694159,0.0,1.0
2022-05-10,42.93,43.71,41.65,42.61,1493582,42.1833898670472,42.9498246235414,40.925650779467,41.8689550951522,1520017.13143705,0.0,1.0
2022-05-11,42.97,45.01,42.82,43.07,1359047,42.2226942135341,44.2272158843651,42.0753029142083,42.3209550797513,1383100.97632948,0.0,1.0
2022-05-12,41.86,42.98,40.98,42.32,1263410,41.1319985985231,42.2325203001558,40.2673029758117,41.5839985831223,1285771.28274771,0.0,1.0
2022-05-13,44.69,44.97,42.7,42.7,888527,43.9127811124701,44.1879115378783,41.9573898747476,41.9573898747476,904253.172403236,0.0,1.0
2022-05-16,45.39,45.81,44.0,44.2,1201807,44.6006071759905,45.0133028141028,43.2347811355713,43.4313028680058,1223077.96202751,0.0,1.0
2022-05-17,48.2,49.24,47.36,47.77,1687105,47.3617375166941,48.383650525353,46.5363462404695,46.9392157919601,1716965.32398831,0.0,1.0
2022-05-18,46.08,48.16,45.98,47.01,2031670,45.2786071528893,47.3224331702072,45.1803462866721,46.1924332087093,2067628.83151157,0.0,1.0
2022-05-19,45.74,47.37,44.72,44.9,2043216,44.9445202077508,46.5461723270912,43.9422593723352,44.1191289315262,2079379.18589424,0.0,1.0
2022-05-20,46.8,47.095,45.16,46.86,1637752,45.9860853896532,46.2759549449939,44.3746071836909,46.0450419093835,1666738.81785218,0.0,1.0
2022-05-23,47.69,48.54,46.95,47.53,994646,46.8606070989863,47.6958244618326,46.133476688979,46.7033897130388,1012250.38847237,0.0,1.0
2022-05-24,45.84,47.325,44.675,47.07,1017304,45.042781073968,46.5019549372935,43.8980419825375,46.2513897284396,1035309.41580672,0.0,1.0
2022-05-25,45.87,46.47,45.0,45.72,825978,45.0722593338331,45.6618245311364,44.2173897977434,44.9248680345073,840597.108287403,0.0,1.0
2022-05-26,47.76,48.04,45.91,46.28,855931,46.9293897053384,47.2045201307465,45.11156368032,45.4751288853237,871080.250918964,0.0,1.0
2022-05-27,49.0,49.37,48.08,48.08,940456,48.1478244464317,48.5113896514354,47.2438244772334,47.2438244772334,957101.271549046,0.0,1.0
2022-05-31,49.44,49.99,47.79,48.5,2921171,48.5801722577874,49.1206070219821,46.9588679652035,47.6565201153457,2972873.24288664,0.0,1.0
2022-06-01,48.51,49.71,47.19,49.27,1111743,47.6663462019674,48.8454765965739,46.3693027679003,48.4131287852182,1131419.90580713,0.0,1.0
2022-06-02,49.58,49.66,48.35,48.92,499872,48.7177374704915,48.7963461634653,47.5091288160199,48.069215753458,508719.309368822,0.0,1.0
2022-06-03,49.21,49.4,48.37,48.73,537484,48.3541722654879,48.5408679113006,47.5287809892633,47.8825201076453,546997.009788089,0.0,1.0
2022-06-06,49.49,50.07,49.021,49.81,563360,48.629302690896,49.1992157149558,48.1684592283373,48.9437374627911,573330.992986243,0.0,1.0
2022-06-07,50.15,50.23,48.772,48.9,472930,49.2778244079296,49.3564331009034,47.9237896714565,48.0495635802145,481300.458877066,0.0,1.0
2022-06-08,48.89,49.93,48.74,49.73,427617,48.0397374935928,49.0616505022518,47.892346194267,48.8651287698173,435185.457305805,0.0,1.0
2022-06-09,46.78,48.63,46.735,48.63,425701,45.9664332164097,47.7842592414281,45.922215826612,47.7842592414281,433235.545734942,0.0,1.0
2022-06-10,44.62,45.98,44.47,45.42,607335,43.843998506118,45.1803462866721,43.6966072067922,44.6300854358557,618084.313095179,0.0,1.0
2022-06-13,40.96,42.96,40.72,42.9,1537256,40.2476508025682,42.2128681269124,40.0118247236469,42.1539116071821,1564464.12410193,0.0,1.0
2022-06-14,39.63,41.86,39.32,41.2,982725,38.9407812818794,41.1319985985231,38.636172596606,40.4834768814895,1000118.39690856,0.0,1.0
2022-06-15,40.87,41.81,40.22,40.34,1243486,40.1592160229727,41.0828681654145,39.5205203925609,39.6384334320216,1265494.64488869,0.0,1.0
2022-06-16,37.91,39.2,37.2,39.2,1577454,37.2506943829434,38.5182595571454,36.5530422328012,38.5182595571454,1605373.59452237,0.0,1.0
2022-06-17,39.58,39.965,37.52,38.24,1431048,38.8916508487708,39.269955183707,36.8674770046963,37.5749552414602,1456376.33280846,0.0,1.0
2022-06-21,40.37,40.92,39.71,40.75,906651,39.6679116918867,40.2083464560814,39.0193899748531,40.0413029835121,922697.951792762,0.0,1.0
2022-06-22,39.37,40.055,39.125,39.25,613954,38.6853030297146,39.3583899633025,38.4445639074825,38.567389990254,624820.463767175,0.0,1.0
2022-06-23,38.79,39.29,37.65,39.29,1215509,38.1153900056548,38.6066943367409,36.9952161307787,38.6066943367409,1237022.47577697,0.0,1.0
2022-06-24,40.99,41.0,39.38,39.38,784013,40.2771290624334,40.2869551490551,38.6951291163364,38.6951291163364,797889.363469403,0.0,1.0
2022-06-27,40.76,41.3,40.185,41.15,538779,40.0511290701338,40.5817377477067,39.4861290893849,40.4343464483809,548314.930186976,0.0,1.0
2022-06-28,40.46,42.38,40.39,41.79,1028764,39.7563464714822,41.6429551028526,39.6875638651302,41.0632159921711,1046972.24806252,0.0,1.0
2022-06-29,40.34,40.625,39.69,40.43,661576,39.6384334320216,39.9184769007406,38.9997378016097,39.726868211617,673285.332675139,0.0,1.0
2022-06-30,40.94,41.02,38.74,39.32,1184094,40.2279986293248,40.3066073222986,38.0662595725462,38.636172596606,1205051.45698852,0.0,1.0
2022-07-01,41.23,42.02,40.31,40.85,956525,40.5129551413547,41.2892159844706,39.6089551721564,40.1395638497293,973454.679185895,0.0,1.0
2022-07-05,39.77,39.96,38.65,39.77,940761,39.0783464945835,39.2650421403962,37.9778247929507,39.0783464945835,957411.669789709,0.0,1.0
2022-07-06,37.88,40.23,37.87,39.81,1319155,37.2212161230782,39.5303464791826,37.2113900364565,39.1176508410704,1342502.92184885,0.0,1.0
2022-07-07,39.12,39.45,38.14,38.56,1464867,38.4396508641716,38.7639117226884,37.476694375243,37.8893900133553,1490793.90035285,0.0,1.0
2022-07-08,39.28,40.28,38.55,39.25,901689,38.5968682501192,39.5794769122912,37.8795639267335,38.567389990254,917648.12861185,0.0,1.0
2022-07-11,38.62,39.48,38.43,38.56,554425,37.9483465330856,38.7933899825536,37.7616508872729,37.8893900133553,564237.851083495,0.0,1.0
2022-07-12,40.18,40.68,38.215,38.27,753397,39.481216046074,39.9725203771601,37.5503900249059,37.6044335013254,766731.486301577,0.0,1.0
2022-07-13,39.76,39.915,38.77,39.28,746765,39.0685204079617,39.2208247505984,38.0957378324114,38.5968682501192,759982.105540635,0.0,1.0
2022-07-14,38.7,39.01,37.95,38.62,815786,38.0269552260593,38.3315639113327,37.2899987294303,37.9483465330856,830224.718553457,0.0,1.0
2022-07-15,40.04,40.385,38.3,39.31,616627,39.3436508333699,39.6826508218193,37.6339117611905,38.6263465099843,627540.773594377,0.0,1.0
2022-07-18,41.06,41.96,40.6,41.29,761599,40.3459116687854,41.2302594647403,39.8939116841863,40.571911661085,775078.654727581,0.0,1.0
2022-07-19,42.95,43.09,41.87,41.87,642248,42.2030420402907,42.3406072529948,41.1418246851448,41.1418246851448,653615.243509352,0.0,1.0
2022-07-20,43.59,43.91,42.2,42.72,904966,42.8319115840808,43.1463463559759,41.4660855436616,41.9770420479911,920983.128725483,0.0,1.0
2022-07-21,44.11,44.11,42.535,43.01,1221033,43.3428680884103,43.3428680884103,41.7952594454893,42.261998560021,1242644.24588002,0.0,1.0
2022-07-22,42.98,44.49,42.61,44.17,1262354,42.2325203001558,43.7162593800357,41.8689550951522,43.4018246081406,1284696.59244561,0.0,1.0
2022-07-25,43.63,43.725,42.07,43.1,539888,42.8712159305677,42.964563753474,41.3383464175792,42.3504333396165,549443.558544016,0.0,1.0
2022-07-26,43.23,43.68,42.87,43.68,419667,42.4781724656988,42.9203463636763,42.1244333473169,42.9203463636763,427094.749065532,0.0,1.0
2022-07-27,44.74,44.94,43.76,44.17,421939,43.9619115455787,44.1584332780131,42.99895505665,43.4018246081406,429406.961533695,0.0,1.0
2022-07-28,44.71,45.28,43.91,45.11,514740,43.9324332857135,44.4925202231516,43.1463463559759,44.3254767505823,523850.460326858,0.0,1.0
2022-07-29,44.86,45.47,44.3701,45.17,1548520,44.0798245850393,44.6792158689643,43.5984446014412,44.3844332703127,1575927.48732437,0.0,1.0
2022-08-01,44.28,44.75,43.54,44.5,1058729,43.5099115609795,43.9717376322004,42.7827811509722,43.7260854666574,1077467.60308388,0.0,1.0
2022-08-02,43.07,44.0766,42.95,43.93,994393,42.3209550797513,43.3100489590937,42.2030420402907,43.1659985292193,1011992.91058749,0.0,1.0
2022-08-03,44.62,44.87,43.37,43.61,718754,43.843998506118,44.089650671661,42.6157376784029,42.8515637573242,731475.334657829,0.0,1.0
2022-08-04,44.57,45.205,44.31,45.0,669046,43.7948680730094,44.4188245734887,43.5393898208447,44.2173897977434,680887.545323548,0.0,1.0
2022-08-05,45.14,45.16,43.18,43.57,847798,44.3549550104475,44.3746071836909,42.4290420325902,42.8122594108374,862803.303734292,0.0,1.0
2022-08-08,45.29,46.12,45.04,45.56,1401183,44.5023463097733,45.3179114993761,44.2566941442303,44.7676506485598,1425982.74770208,0.0,1.0
2022-08-09,45.89,46.06,44.9,45.32,1004972,45.0919115070766,45.2589549796458,44.1191289315262,44.5318245696385,1022759.14989238,0.0,1.0
2022-08-10,47.76,48.28,47.175,47.23,1197679,46.9293897053384,47.4403462096678,46.3545636379677,46.4086071143871,1218876.89993746,0.0,1.0
2022-08-11,48.46,50.645,47.04,50.35,2121344,47.6172157688588,49.7642156957048,46.2219114685745,49.474346140364,2158889.98506356,0.0,1.0
2022-08-12,50.46,51.01,48.77,48.88,1067024,49.582433093203,50.1228678573976,47.9218244541321,48.0299114069711,1085909.4175308,0.0,1.0
2022-08-15,50.57,50.58,49.57,49.81,667804,49.6905200460419,49.7003461326636,48.7079113838698,48.9437374627911,679623.562979595,0.0,1.0
2022-08-16,50.6,51.03,50.13,50.31,546201,49.719998305907,50.142520030641,49.2581722346862,49.4350417938771,555868.293276198,0.0,1.0
2022-08-17,48.99,49.81,48.55,49.55,673403,48.13799835981,48.9437374627911,47.7056505484543,48.6882592106264,685321.660518878,0.0,1.0
2022-08-18,48.82,49.25,48.39,48.75,586151,47.9709548872408,48.3934766119747,47.5484331625068,47.9021722808887,596525.37430751,0.0,1.0
2022-08-19,47.5,48.245,46.72,48.21,885074,46.6739114531736,47.4059549064918,45.9074766966794,47.3715636033158,900739.057239254,0.0,1.0
2022-08-22,46.1,46.7,45.9001,46.28,657171,45.2982593261327,45.887824523436,45.1018358545645,45.4751288853237,668802.367920623,0.0,1.0
2022-08-23,46.7,47.33,46.39,46.39,700975,45.887824523436,46.5068679806044,45.5832158381626,45.5832158381626,713381.661474956,0.0,1.0
2022-08-24,46.36,46.82,45.94,46.39,600546,45.5537375782974,46.0057375628966,45.1410419401852,45.5832158381626,611175.15356773,0.0,1.0
2022-08-25,47.83,48.04,46.26,46.8,496773,46.9981723116904,47.2045201307465,45.4554767120802,45.9860853896532,505565.459703839,0.0,1.0
2022-08-26,45.59,48.08,45.59,47.83,459660,44.797128908425,47.2438244772334,44.797128908425,46.9981723116904,467795.591160281,0.0,1.0
2022-08-29,45.5,46.05,44.84,45.27,534124,44.7086941288295,45.2491288930241,44.0601724117959,44.4826941365299,543577.540645029,0.0,1.0
2022-08-30,44.79,46.17,44.46,46.06,564371,44.0110419786873,45.3670419324848,43.6867811201705,45.2589549796458,574359.886826609,0.0,1.0
2022-08-31,44.05,45.16,43.99,44.97,970626,43.2839115686799,44.3746071836909,43.2249550489496,44.1879115378783,987805.254896098,0.0,1.0
2022-09-01,43.3,43.59,42.32,43.5,675281,42.5469550720509,42.8319115840808,41.5839985831223,42.7434768044853,687232.899522052,0.0,1.0
2022-09-02,43.49,44.2238,43.125,44.22,400247,42.7336507178636,43.4546889541655,42.3749985561708,43.4509550412492,407331.031577969,0.0,1.0
2022-09-06,43.7,43.78,42.852,43.69,987117,42.9399985369197,43.0186072298935,42.1067463913978,42.930172450298,1004588.13157413,0.0,1.0
2022-09-07,44.6,45.05,43.09,43.28,1231160,43.8243463328746,44.266520230852,42.3406072529948,42.5273028988074,1252950.48516924,0.0,1.0
2022-09-08,45.02,45.03,43.44,43.97,726407,44.2370419709869,44.2468680576086,42.684520284755,43.2053028757062,739263.786250634,0.0,1.0
2022-09-09,47.1,47.16,45.44,45.86,631700,46.2808679883048,46.3398245080351,44.6497376090991,45.0624332472114,642880.552878105,0.0,1.0
2022-09-12,48.68,49.04,47.755,47.78,894075,47.8333896745367,48.1871287929186,46.9244766620275,46.9490418785818,909899.367285882,0.0,1.0
2022-09-13,47.3,47.76,46.75,46.84,1025539,46.4773897207392,46.9293897053384,45.9369549565446,46.02538973614,1043690.16830467,0.0,1.0
2022-09-14,47.05,47.54,45.96,47.54,981452,46.2317375551962,46.7132157996605,45.1606941134286,46.7132157996605,998822.865890965,0.0,1.0
2022-09-15,46.38,47.63,46.035,46.75,1190860,45.5733897515409,46.801650579256,45.2343897630915,45.9369549565446,1211937.20943552,0.0,1.0
2022-09-16,44.24,45.6,44.0002,45.29,1178840,43.4706072144926,44.8069549950467,43.2349776573038,44.5023463097733,1199704.46565589,0.0,1.0
2022-09-19,44.87,45.3,43.06,43.23,700258,44.089650671661,44.512172396395,42.3111289931296,42.4781724656988,712651.971184608,0.0,1.0
2022-09-20,43.68,44.52,43.365,44.15,666865,42.9203463636763,43.7457376399008,42.6108246350921,43.3821724348972,678667.943478008,0.0,1.0
2022-09-21,42.71,44.045,42.26,43.98,1105225,41.9672159613694,43.2789985253691,41.5250420633919,43.2151289623279,1124786.54274925,0.0,1.0
2022-09-22,41.37,42.72,40.47,42.68,1257656,40.6505203540588,41.9770420479911,39.7661725581039,41.9377377015042,1279915.44184022,0.0,1.0
2022-09-23,41.23,41.595,39.835,40.34,1977700,40.5129551413547,40.8716073030475,39.1422160576247,39.6384334320216,2012703.60840119,0.0,1.0
2022-09-26,39.75,41.53,39.73,40.79,1419505,39.05869432134,40.8077377400063,39.0390421480966,40.080607329999,1444629.03152325,0.0,1.0
2022-09-27,41.8,41.88,40.34,40.34,1216570,41.0730420787928,41.1516507717665,39.6384334320216,39.6384334320216,1238102.25457482,0.0,1.0
2022-09-28,43.49,43.95,41.8407,42.1,1027112,42.7336507178636,43.1856507024627,41.1130342513432,41.3678246774444,1045291.00906718,0.0,1.0
2022-09-29,43.04,43.12,41.68,42.59,1243577,42.2914768198861,42.3700855128599,40.9551290393321,41.8493029219087,1265587.25551131,0.0,1.0
2022-09-30,42.33,43.65,42.295,43.11,934922,41.593824669744,42.8908681038111,41.559433366568,42.3602594262382,951469.324454494,0.0,1.0
2022-10-03,44.32,44.91,42.72,43.25,942552,43.5492159074664,44.1289550181479,41.9770420479911,42.4978246389423,959234.368966858,0.0,1.0
2022-10-04,47.84,47.86,45.8,45.95,963522,47.0079983983121,47.0276505715556,45.0034767274811,45.1508680268069,980575.520136486,0.0,1.0
2022-10-05,47.76,47.95,46.29,46.85,975042,46.9293897053384,47.116085351151,45.4849549719454,46.0352158227618,992299.414341259,0.0,1.0
2022-10-06,47.67,48.21,47.1407,47.29,674451,46.8409549257429,47.3715636033158,46.3208601608552,46.4675636341175,686388.209227784,0.0,1.0
2022-10-07,47.19,47.56,46.29,46.89,815783,46.3693027679003,46.7328679729039,45.4849549719454,46.0745201692486,830221.665456006,0.0,1.0
2022-10-10,47.8,48.08,47.0659,47.33,517371,46.9686940518252,47.2438244772334,46.2473610329247,46.5068679806044,526528.026789772,0.0,1.0
2022-10-11,46.73,47.66,45.47,47.48,933238,45.9173027833011,46.8311288391211,44.6792158689643,46.6542592799302,949755.519086367,0.0,1.0
2022-10-12,48.15,48.57,45.995,46.87,843313,47.3126070835855,47.7253027216977,45.1950854166046,46.0548679960052,858238.923047797,0.0,1.0
2022-10-13,49.12,49.66,45.95,47.05,727986,48.2657374858924,48.7963461634653,45.1508680268069,46.2317375551962,740870.733208042,0.0,1.0
2022-10-14,48.74,50.47,48.59,49.77,808454,47.892346194267,49.5922591798247,47.7449548949412,48.9044331163042,822762.948387709,0.0,1.0
2022-10-17,49.82,50.58,48.46,49.89,627170,48.9535635494128,49.7003461326636,47.6172157688588,49.0223461557649,638270.375729875,0.0,1.0
2022-10-18,50.56,51.74,50.17,51.26,808663,49.6806939594202,50.8401721807832,49.2974765811731,50.3685200229406,822975.64751,0.0,1.0
2022-10-19,49.8,51.52,49.57,50.58,622088,48.9339113761694,50.6239982751054,48.7079113838698,49.7003461326636,633098.428650997,0.0,1.0
2022-10-20,50.11,51.2,49.65,49.81,619055,49.2385200614427,50.3095635032103,48.7865200768436,48.9437374627911,630011.747129897,0.0,1.0
2022-10-21,51.07,51.2,49.415,49.94,699045,50.1818243771279,50.3095635032103,48.5556070412331,49.0714765888735,711417.502115997,0.0,1.0
2022-10-24,50.6,51.4,49.9,51.09,849299,49.719998305907,50.5060852356447,49.0321722423866,50.2014765503714,864330.870158023,0.0,1.0
2022-10-25,51.31,51.42,50.28,50.37,625211,50.4176504560492,50.5257374088881,49.405563534012,49.4939983136075,636276.703095573,0.0,1.0
2022-10-26,51.46,52.32,51.36,51.47,641047,50.565041755375,51.410085204843,50.4667808891578,50.5748678419967,652392.986830539,0.0,1.0
2022-10-27,52.5,53.515,51.57,51.74,1118926,51.586954764034,52.5843025561387,50.673128708214,50.8401721807832,1138730.03879957,0.0,1.0
2022-10-28,53.09,53.09,51.81,52.78,825416,52.1666938747155,52.1666938747155,50.9089547871353,51.8620851894422,840025.16136526,0.0,1.0
2022-10-31,53.41,54.35,53.04,53.04,1256000,52.4811286466106,53.4047807890523,52.1175634416069,52.1175634416069,1278230.13204828,0.0,1.0
2022-11-01,53.66,54.69,53.33,53.62,870450,52.7267808121536,53.7388677341908,52.4025199536368,52.6874764656667,885856.224873749,0.0,1.0
2022-11-02,51.56,53.44,51.49,53.09,1549992,50.6633026215922,52.5106069064757,50.5945200152402,52.1666938747155,1577425.54047276,0.0,1.0
2022-11-03,53.89,55.62,52.51,55.62,1646493,52.9527808044532,54.6526937900109,51.5967808506557,54.6526937900109,1675634.52611988,0.0,1.0
2022-11-04,55.66,56.5,54.72,55.0,1684061,54.6919981364978,55.5173894127223,53.768345994056,54.0434764194642,1713867.44777656,0.0,1.0
2022-11-07,56.92,57.175,55.13,56.19,901023,55.9300850508346,56.1806502596884,54.1712155455466,55.212780727449,916970.340978137,0.0,1.0
2022-11-08,56.73,57.74,56.08,56.92,1317046,55.7433894050219,56.7358241538157,55.10469377461,55.9300850508346,1340356.59434209,0.0,1.0
2022-11-09,56.01,56.81,55.52,56.06,1066888,55.035911168258,55.8219980979956,54.5544329237937,55.0850416013666,1085771.01044644,0.0,1.0
2022-11-10,58.61,59.18,57.58,58.16,1235617,57.5906936899054,58.1507806273435,56.5786067678681,57.1485197919279,1257486.37027954,0.0,1.0
2022-11-11,58.97,59.9,58.465,58.79,1607902,57.9444328082873,58.8582588641074,57.4482154338904,57.7675632490963,1636360.49823304,0.0,1.0
2022-11-14,58.8,59.19,57.65,58.23,984322,57.7773893357181,58.1606067139652,56.6473893742202,57.21730239828,1001743.66245066,0.0,1.0
2022-11-15,58.41,59.98,57.62,59.81,1356258,57.394171957471,58.9368675570811,56.617911114355,58.7698240845119,1380262.61340091,0.0,1.0
2022-11-16,58.1,58.3,57.06,57.71,1052163,57.0895632721976,57.286085004632,56.0676502635387,56.7063458939505,1070785.39046681,0.0,1.0
2022-11-17,58.76,58.84,56.77,57.21,1047909,57.7380849892312,57.816693682205,55.7826937515088,56.2150415628645,1066456.0982839,0.0,1.0
2022-11-18,59.34,60.19,58.72,59.59,1104945,58.307998013291,59.1432153761373,57.6987806427443,58.553650178834,1124501.58698733,0.0,1.0
2022-11-21,59.05,59.21,58.53,58.65,651001,58.0230415012611,58.1802588872086,57.5120849969316,57.6299980363923,662523.164166851,0.0,1.0
2022-11-22,59.86,60.07,59.25,59.65,499838,58.8189545176205,59.0253023366766,58.2195632336955,58.6126066985643,508684.707597731,0.0,1.0
2022-11-23,59.93,60.17,59.54,59.63,719195,58.8877371239725,59.1235632028938,58.5045197457254,58.5929545253209,731924.139982855,0.0,1.0
2022-11-25,60.08,60.46,59.68,59.68,552636,59.0351284232983,59.4085197149237,58.6420849584295,58.6420849584295,562417.187304646,0.0,1.0
2022-11-28,59.38,59.98,59.115,59.44,681900,58.3473023597779,58.9368675570811,58.0869110643023,58.4062588795082,693969.050194048,0.0,1.0
2022-11-29,60.24,60.4625,59.585,59.78,466613,59.1923458092459,59.4109762365791,58.5487371355231,58.7403458246467,474871.653348285,0.0,1.0
2022-11-30,61.4,61.56,59.61,60.03,1754018,60.3321718573655,60.489389243313,58.5733023520774,58.9859979901897,1785062.62719352,0.0,1.0
2022-12-01,60.94,62.28,60.66,61.59,808326,59.8801718727663,61.1968674800769,59.6050414473581,60.5188675031782,822632.682896546,0.0,1.0
2022-12-02,61.25,61.54,59.89,60.17,745228,60.1847805580397,60.4697370700696,58.8484327774856,59.1235632028938,758417.901947514,0.0,1.0
2022-12-05,60.24,61.0,59.99,60.88,873995,59.1923458092459,59.9391283924966,58.9466936437028,59.821215353036,889463.968359506,0.0,1.0
2022-12-06,60.0,60.665,59.33,60.52,566801,58.9565197303246,59.609954490669,58.2981719266693,59.467476234654,576832.895760429,0.0,1.0
2022-12-07,58.99,60.0,58.74,59.74,650856,57.9640849815308,58.9565197303246,57.7184328159877,58.7010414781598,662375.597790141,0.0,1.0
2022-12-08,58.8,59.7599,58.74,59.6,480640,57.7773893357181,58.720595390537,57.7184328159877,58.5634762654557,489146.919321407,0.0,1.0
2022-12-09,58.74,59.04,58.3293,58.5,358864,57.7184328159877,58.0132154146394,57.3148754384337,57.4826067370664,365215.587665108,0.0,1.0
2022-12-12,59.32,59.81,58.57,58.83,1123580,58.2883458400475,58.7698240845119,57.5513893434185,57.8068675955832,1143466.41064237,0.0,1.0
2022-12-13,59.46,61.06,58.95,60.79,1006282,58.4259110527516,59.998084912227,57.9247806350439,59.7327805734405,1024092.33577851,0.0,1.0
2022-12-14,59.19,60.2,58.84,59.65,936514,58.1606067139652,59.153041462759,57.816693682205,58.6126066985643,953089.501500848,0.0,1.0
2022-12-15,57.87,58.88,57.75,58.56,670691,56.863563279898,57.8559980286918,56.7456502404374,57.5415632567968,682561.660424837,0.0,1.0
2022-12-16,57.25,57.75,55.47,55.75,1073997,56.2543459093514,56.7456502404374,54.5053024906851,54.7804329160932,1093005.8337018,0.0,1.0
2022-12-19,56.71,57.73,56.6,57.21,560630,55.7237372317784,56.7259980671939,55.6156502789395,56.2150415628645,570552.674307508,0.0,1.0
2022-12-20,56.89,57.21,56.5,56.67,983162,55.9006067909694,56.2150415628645,55.5173894127223,55.6844328852915,1000563.13143699,0.0,1.0
2022-12-21,57.1,57.58,56.765,57.29,872473,56.1069546100255,56.5786067678681,55.7777807081979,56.2936502558382,887915.030253633,0.0,1.0
2022-12-22,56.19,56.71,55.58,56.42,564232,55.212780727449,55.7237372317784,54.613389443524,55.4387807197485,574218.426644798,0.0,1.0
2022-12-23,56.68,56.98,56.11,56.4,438113,55.6942589719133,55.9890415705649,55.1341720344752,55.4191285465051,445867.227581265,0.0,1.0
2022-12-27,57.38,57.64,56.3379,56.76,589543,56.3820850354337,56.6375632875985,55.3581085485842,55.772867664887,599977.409823361,0.0,1.0
2022-12-28,56.74,58.13,56.59,57.48,646725,55.7532154916436,57.1190415320628,55.6058241923178,56.4803459016509,658171.482602648,0.0,1.0
2022-12-29,57.87,58.14,56.54,57.02,365406,56.863563279898,57.1288676186845,55.5566937592092,56.0283459170518,371873.375502576,0.0,1.0
2022-12-30,58.32,58.33,57.34,57.49,483477,57.3057371778755,57.3155632644972,56.3427806889468,56.4901719882726,492034.131809162,0.0,1.0
2023-01-03,57.95,59.5,57.821,58.5,685954,56.9421719728718,58.4652153992385,56.8154154554516,57.4826067370664,698094.802547013,0.0,1.0
2023-01-04,59.48,59.84,57.97,58.64,917315,58.4455632259951,58.799302344377,56.9618241461152,57.6201719497705,933550.695525375,0.0,1.0
2023-01-05,59.77,60.31,58.69,59.13,738020,58.730519738025,59.2611284155979,57.6693023828791,58.1016501942349,751082.326476333,0.0,1.0
2023-01-06,61.42,61.52,60.03,60.53,622266,60.3518240306089,60.4500848968261,58.9859979901897,59.4773023212758,633279.579099648,0.0,1.0
2023-01-09,61.94,63.15,61.93,62.0,877473,60.8627805349384,62.0517370161666,60.8529544483167,60.9217370546687,893003.526002232,0.0,1.0
2023-01-10,60.65,61.64,60.01,61.31,924893,59.5952153607364,60.5679979362868,58.9663458169463,60.24373707777,941262.819681953,0.0,1.0
2023-01-11,61.4,61.47,60.38,60.46,839339,60.3321718573655,60.4009544637175,59.32991102195,59.4085197149237,854194.58662681,0.0,1.0
2023-01-12,63.3,63.435,61.84,62.16,1005865,62.1991283154924,62.3317804848856,60.7645196687212,61.0789544406162,1023667.95523308,0.0,1.0
2023-01-13,63.49,63.81,62.24,62.65,524933,62.3858239613051,62.7002587332002,61.15756313359,61.5604326850806,534223.867759954,0.0,1.0
2023-01-17,64.01,64.14,62.9,63.34,1073503,62.8967804656346,63.024519591717,61.8060848506236,62.2384326619793,1092503.09032184,0.0,1.0
2023-01-18,63.63,65.0,63.1916,64.5,762478,62.5233891740092,63.8695630411849,62.092613536513,63.3782587100989,775973.212280184,0.0,1.0
2023-01-19,61.67,63.2599,61.22,62.76,771372,60.5974761961519,62.1597257081393,60.1553022981745,61.6685196379195,785024.628517794,0.0,1.0
2023-01-20,62.86,63.02,62.08,62.27,441512,61.7667805041367,61.9239978900842,61.0003457476425,61.1870413934552,449326.386991164,0.0,1.0
2023-01-23,63.5,63.5,62.94,63.01,481876,62.3956500479268,62.3956500479268,61.8453891971105,61.9141718034625,490404.795470461,0.0,1.0
2023-01-24,63.69,64.36,62.86,63.0,493515,62.5823456937395,63.2406934973948,61.7667805041367,61.9043457168408,502249.795874052,0.0,1.0
2023-01-25,63.79,64.08,62.8376,63.02,1061936,62.6806065599567,62.9655630719866,61.744770070104,61.9239978900842,1080731.36425703,0.0,1.0
2023-01-26,65.01,65.02,63.31,64.09,521960,63.8793891278067,63.8892152144284,62.2089544021141,62.9753891586084,531198.248187836,0.0,1.0
2023-01-27,63.94,65.07,63.94,64.7,516999,62.8279978592825,63.938345647537,62.8279978592825,63.5747804425333,526149.442706076,0.0,1.0
2023-01-30,62.8,63.999,62.78,63.42,606468,61.7078239844064,62.8859717703507,61.6881718111629,62.3170413549531,617201.967932371,0.0,1.0
2023-01-31,63.21,63.41,62.72,63.08,640268,62.1106935358969,62.3072152683313,61.6292152914326,61.9829544098146,651600.199192907,0.0,1.0
2023-02-01,64.62,64.76,62.92,62.92,529480,63.4961717495596,63.6337369622636,61.825737023867,61.825737023867,538851.34579373,0.0,1.0
2023-02-02,63.81,65.375,63.52,65.0,665592,62.7002587332002,64.2380412894995,62.4153022211703,63.8695630411849,677372.412460415,0.0,1.0
2023-02-03,63.05,63.6,62.9,63.17,372636,61.9534761499494,62.493910914144,61.8060848506236,62.07138918941,379231.340355051,0.0,1.0
2023-02-06,61.47,62.68,61.14,62.19,661328,60.4009544637175,61.5899109449457,60.0766936052007,61.1084327004814,673032.943286009,0.0,1.0
2023-02-07,62.2,62.65,61.095,61.55,548212,61.1182587871031,61.5604326850806,60.032476215403,60.4795631566913,557914.886266285,0.0,1.0
2023-02-08,61.82,62.725,61.6343,61.86,560283,60.7448674954777,61.6341283347435,60.5623970669124,60.7841718419646,570199.532702555,0.0,1.0
2023-02-09,61.76,62.6,61.73,62.19,493121,60.6859109757474,61.511302251972,60.6564327158822,61.1084327004814,501848.822409062,0.0,1.0
2023-02-10,61.81,61.93,60.98,61.65,553204,60.735041408856,60.8529544483167,59.9194762192532,60.5778240229085,562995.240421687,0.0,1.0
2023-02-13,61.7,62.11,61.38,61.78,579524,60.6269544560171,61.0298240075076,60.312519684122,60.7055631489909,589781.082042316,0.0,1.0
2023-02-14,63.01,63.11,61.21,61.41,482357,61.9141718034625,62.0124326696797,60.1454762115528,60.3419979439872,490894.308761476,0.0,1.0
2023-02-15,62.95,63.11,62.23,62.39,387823,61.8552152837322,62.0124326696797,61.1477370469683,61.3049544329158,394687.137341848,0.0,1.0
2023-02-16,63.15,63.54,62.1,62.46,704006,62.0517370161666,62.4349543944137,61.0199979208859,61.3737370392679,716466.307597758,0.0,1.0
2023-02-17,61.38,63.1,60.76,62.93,895692,60.312519684122,62.002606583058,59.7033023135753,61.8355631104887,911544.986810981,0.0,1.0
2023-02-21,58.74,60.56,58.03,60.49,1395995,57.7184328159877,59.5067805811409,57.0207806658456,59.4379979747889,1420702.92451333,0.0,1.0
2023-02-22,60.2,60.75,58.72,58.83,904012,59.153041462759,59.6934762269536,57.6987806427443,57.8068675955832,920012.24373665,0.0,1.0
2023-02-23,61.21,61.72,60.5,60.85,690476,60.1454762115528,60.6466066292605,59.4478240614106,59.7917370931708,702696.838102046,0.0,1.0
2023-02-24,61.12,61.145,59.94,60.26,826612,60.0570414319573,60.0816066485116,58.8975632105942,59.2119979824893,841242.329548324,0.0,1.0
2023-02-27,62.28,62.7,61.44,61.78,698869,61.1968674800769,61.6095631181892,60.3714762038523,60.7055631489909,711238.387065646,0.0,1.0
2023-02-28,62.44,62.9,61.55,62.14,1218919,61.3540848660244,61.8060848506236,60.4795631566913,61.0593022673728,1240492.82987752,0.0,1.0
2023-03-01,63.11,63.88,61.95,62.5,992915,62.0124326696797,62.7690413395522,60.8726066215601,61.4130413857548,1010488.75124421,0.0,1.0
2023-03-02,65.47,66.85,63.2,65.75,2013698,64.3313891124058,65.6873890662033,62.1008674492752,64.606519537814,2049338.74239281,0.0,1.0
2023-03-03,63.88,65.96,63.71,65.5,1424396,62.7690413395522,64.8128673568701,62.601997866983,64.360867372271,1449606.59806453,0.0,1.0
2023-03-06,61.6,63.99,61.26,63.76,1184926,60.5286935897999,62.8771282923911,60.1946066446614,62.6511283000916,1205898.18268109,0.0,1.0
2023-03-07,62.0,62.21,60.84,61.64,601172,60.9217370546687,61.1280848737249,59.7819110065491,60.5679979362868,611812.233235455,0.0,1.0
2023-03-08,59.98,61.96,58.92,60.76,2423509,58.9368675570811,60.8824327081818,57.8953023751787,59.7033023135753,2466403.0486387,0.0,1.0
2023-03-09,57.33,59.65,56.87,59.15,7391877,56.3329546023251,58.6126066985643,55.880954617726,58.1213023674783,7522706.93773461,0.0,1.0
2023-03-10,56.44,58.03,55.9,57.3,3500593,55.458432892992,57.0207806658456,54.9278242154191,56.30347634246,3562550.51961568,0.0,1.0
2023-03-13,55.0,55.785,54.11,55.25,8087143,54.0434764194642,54.8148242192693,53.168954710131,54.2891285850072,8230278.55476381,0.0,1.0
2023-03-14,54.52,57.02,53.99,56.47,2537804,53.5718242616216,56.0283459170518,53.0510416706704,55.4879111528571,2582720.97295594,0.0,1.0
2023-03-15,52.43,53.36,51.02,53.12,3218318,51.5181721576819,52.431998213502,50.1326939440193,52.1961721345807,3275279.49212848,0.0,1.0
2023-03-16,53.39,53.75,50.5,51.44,2710660,52.4614764733671,52.8152155917491,49.6217374396898,50.5453895821316,2758636.37717994,0.0,1.0
2023-03-17,50.73,52.76,50.5,52.71,2064788,49.8477374319894,51.8424330161987,49.6217374396898,51.7933025830901,2101332.991952,0.0,1.0
2023-03-20,51.77,52.32,50.79,51.04,1918012,50.8696504406484,51.410085204843,49.9066939517197,50.1523461172628,1951959.1815527,0.0,1.0
2023-03-21,53.05,54.33,52.89,53.4,1533440,52.1273895282286,53.3851286158089,51.9701721422811,52.4713025599889,1560580.58414659,0.0,1.0
2023-03-22,51.6,52.97,51.53,52.8,1374601,50.7026069680791,52.0487808352549,50.6338243617271,51.8817373626856,1398930.26890422,0.0,1.0
2023-03-23,51.01,52.27,49.69,51.9,2312320,50.1228678573976,51.3609547717344,48.8258244233305,50.9973895667307,2353246.09788048,0.0,1.0
2023-03-24,50.32,50.755,49.575,50.18,1659910,49.4448678804989,49.8723026485437,48.7128244271807,49.3073026677948,1689288.99561168,0.0,1.0
2023-03-27,51.48,51.87,50.615,51.04,1135031,50.5846939286185,50.9679113068656,49.7347374358396,50.1523461172628,1155120.08360581,0.0,1.0
2023-03-28,52.95,53.05,51.16,51.4,1466307,52.0291286620114,52.1273895282286,50.2702591567234,50.5060852356447,1492259.38712844,0.0,1.0
2023-03-29,53.7,54.13,53.33,53.78,1153191,52.7660851586405,53.1886068833745,52.4025199536368,52.8446938516143,1173601.50016472,0.0,1.0
2023-03-30,55.37,56.02,54.655,54.86,1616496,54.4070416244678,55.0457372548797,53.7044764310148,53.9059112067601,1645106.60472574,0.0,1.0
2023-03-31,56.23,57.23,56.12,56.22,1597405,55.2520850739358,56.2346937361079,55.1439981210969,55.2422589873141,1625677.71025843,0.0,1.0
2023-04-03,56.24,56.945,55.59,56.7,1281457,55.2619111605576,55.9546502673889,54.6232155301457,55.7139111451567,1304137.6993027,0.0,1.0
2023-04-04,55.39,56.62,55.1,56.56,1332175,54.4266937977113,55.6353024521829,54.1417372856814,55.5763459324526,1355753.3647782,0.0,1.0
2023-04-05,54.03,55.25,53.56,54.94,1511985,53.0903460171573,54.2891285850072,52.6285199459364,53.9845198997339,1538745.84888935,0.0,1.0
2023-04-06,54.65,55.18,53.72,54.17,1335247,53.699563387704,54.2203459786552,52.7857373318839,53.2279112298614,1358879.73656614,0.0,1.0
2023-04-10,54.9,55.325,54.28,54.43,539778,53.945215553247,54.3628242346701,53.3359981827003,53.4833894820261,549331.611637546,0.0,1.0
2023-04-11,53.97,55.41,53.92,55.26,869761,53.0313894974269,54.4463459709547,52.9822590643183,54.2989546716289,885155.030159593,0.0,1.0
2023-04-12,55.5,55.92,54.2,55.15,1690642,54.5347807505502,54.9474763886625,53.2573894897265,54.19086771879,1720564.92588087,0.0,1.0
2023-04-13,55.77,56.25,55.005,55.7,886705,54.8000850893367,55.2717372471793,54.048389462775,54.7313024829846,902398.924552447,0.0,1.0
2023-04-14,55.4,56.56,55.2,55.85,883236,54.436519884333,55.5763459324526,54.2399981518986,54.8786937823104,898868.526202069,0.0,1.0
2023-04-17,56.21,56.44,55.2385,55.42,550495,55.2324329006924,55.458432892992,54.2778285853922,54.4561720575765,560238.293425095,0.0,1.0
2023-04-18,56.31,56.79,55.95,56.58,597798,55.3306937669096,55.8023459247522,54.9769546485277,55.5959981056961,608378.516304299,0.0,1.0
2023-04-19,55.81,55.99,55.175,55.62,549740,54.8393894358236,55.0162589950145,54.2154329353443,54.6526937900109,559469.930567057,0.0,1.0
2023-04-20,55.27,55.87,54.97,55.72,537234,54.3087807582506,54.8983459555539,54.013998159599,54.7509546562281,546742.585000659,0.0,1.0
2023-04-21,55.82,55.92,54.76,55.22,977703,54.8492155224453,54.9474763886625,53.8076503405429,54.259650325142,995007.511778665,0.0,1.0
2023-04-24,55.39,56.395,55.19,55.88,594659,54.4266937977113,55.4142155031942,54.2301720652769,54.9081720421756,605183.958673328,0.0,1.0
2023-04-25,54.02,55.12,53.835,54.74,662547,53.0805199305356,54.1613894589248,52.8987373280337,53.7879981672994,674273.518549517,0.0,1.0
2023-04-26,54.15,55.25,54.12,54.34,706714,53.2082590566179,54.2891285850072,53.1787807967528,53.3949547024306,719222.2368952,0.0,1.0
2023-04-27,55.36,55.8,54.47,55.8,1299721,54.3972155378461,54.8295633492018,53.522693828513,54.8295633492018,1322724.95657319,0.0,1.0
2023-04-28,56.36,56.68,55.03,55.27,796993,55.3798242000182,55.6942589719133,54.0729546793293,54.3087807582506,811099.098432769,0.0,1.0
2023-05-01,56.7,57.36,56.31,56.33,1025826,55.7139111451567,56.3624328621903,55.3306937669096,55.350345940153,1043982.24796064,0.0,1.0
2023-05-02,56.35,57.98,54.95,57.0,1531359,55.3699981133965,56.971650232737,53.9943459863556,56.0086937438083,1558462.75221602,0.0,1.0
2023-05-03,55.53,57.1,55.29,56.83,1105394,54.5642590104154,56.1069546100255,54.3284329314941,55.8416502712391,1124958.53390556,0.0,1.0
2023-05-04,54.06,55.11,53.42,54.9,1296747,53.1198242770224,54.1515633723031,52.4909547332323,53.945215553247,1319698.31930192,0.0,1.0
2023-05-05,55.47,55.89,54.56,54.8,767477,54.5053024906851,54.9179981287973,53.6111286081085,53.8469546870298,781060.690329634,0.0,1.0
2023-05-08,55.03,56.095,54.275,55.84,952113,54.0729546793293,55.1194329045426,53.3310851393894,54.8688676956887,968964.590537332,0.0,1.0
2023-05-09,56.0,56.19,54.5,54.72,1319578,55.0260850816363,55.212780727449,53.5521720883781,53.768345994056,1342933.40858918,0.0,1.0
2023-05-10,55.51,56.72,54.56,56.7,878874,54.5446068371719,55.7335633184002,53.6111286081085,55.7139111451567,894429.32251099,0.0,1.0
2023-05-11,55.94,56.505,54.88,54.88,951307,54.9671285619059,55.5223024560332,53.9255633800035,53.9255633800035,968144.325022657,0.0,1.0
2023-05-12,56.16,56.47,55.5,55.97,672798,55.1833024675838,55.4879111528571,54.5347807505502,54.9966068217711,684705.952533297,0.0,1.0
2023-05-15,57.9,58.2,56.75,57.0,1301477,56.8930415397632,57.1878241384148,55.7630415782653,56.0086937438083,1324512.0362801,0.0,1.0
2023-05-16,57.13,57.67,56.89,57.41,1153176,56.1364328698907,56.6670415474636,55.9006067909694,56.4115632952989,1173586.23467748,0.0,1.0
2023-05-17,59.3,59.5,57.57,57.74,1234667,58.2686936668041,58.4652153992385,56.5687806812464,56.7358241538157,1256519.55608731,0.0,1.0
2023-05-18,59.17,59.63,58.53,59.21,673012,58.1409545407217,58.5929545253209,57.5120849969316,58.1802588872086,684923.740151338,0.0,1.0
2023-05-19,58.63,59.57,58.21,59.31,724252,57.6103458631488,58.5339980055906,57.1976502250365,58.2785197534258,737070.644582989,0.0,1.0
2023-05-22,58.64,59.24,58.38,59.21,703728,57.6201719497705,58.2097371470738,57.3646936976058,58.1802588872086,716183.387234136,0.0,1.0
2023-05-23,58.91,60.0,57.86,58.21,1145915,57.885476288557,58.9565197303246,56.8537371932763,57.1976502250365,1166196.72115136,0.0,1.0
2023-05-24,57.22,57.75,56.3822,57.6,1545497,56.2248676494862,56.7456502404374,55.4016381123184,56.5982589411116,1572850.98279477,0.0,1.0
2023-05-25,57.6,58.44,57.03,57.23,734666,56.5982589411116,57.4236502173361,56.0381720036735,56.2346937361079,747668.963528172,0.0,1.0
2023-05-26,57.44,58.66,56.75,57.59,1143492,56.441041555164,57.639824123014,55.7630415782653,56.5884328544899,1163730.83611159,0.0,1.0
2023-05-30,57.99,58.6699,57.5306,57.86,1013070,56.9814763193587,57.6495519487695,56.5300658999568,56.8537371932763,1031000.47760681,0.0,1.0
2023-05-31,57.08,58.02,56.52,57.55,1866120,56.0873024367821,57.0109545792239,55.5370415859657,56.549128508003,1899148.73727543,0.0,1.0
2023-06-01,58.12,58.23,56.77,57.15,1096649,57.1092154454411,57.21730239828,55.7826937515088,56.1560850431341,1116058.75484126,0.0,1.0
2023-06-02,59.07,59.67,58.55,59.15,1491720,58.0426936745045,58.6322588718078,57.531737170175,58.1213023674783,1518122.17562028,0.0,1.0
2023-06-05,57.82,59.0,57.18,59.0,1005200,56.8144328467894,57.9739110681525,56.1855633029993,57.9739110681525,1022991.18529852,0.0,1.0
2023-06-06,58.75,59.08,57.51,57.51,1424895,57.7282589026095,58.0525197611262,56.5098241615161,56.5098241615161,1450114.42994024,0.0,1.0
2023-06-07,59.79,60.135,58.81,59.31,991387,58.7501719112684,59.0891718997178,57.7872154223398,58.2785197534258,1008933.70694343,0.0,1.0
2023-06-08,60.0,60.5,59.83,60.13,921402,58.9565197303246,59.4478240614106,58.7894762577553,59.0842588564069,937710.03195028,0.0,1.0
2023-06-09,59.59,60.15,59.06,59.74,870185,58.553650178834,59.1039110296504,58.0328675878828,58.7010414781598,885586.534599073,0.0,1.0
2023-06-12,60.44,60.75,59.3,59.41,687663,59.3888675416803,59.6934762269536,58.2686936668041,58.376780619643,699834.050393884,0.0,1.0
2023-06-13,61.0,61.39,60.63,60.63,933315,59.9391283924966,60.3223457707437,59.575563187493,59.575563187493,949833.881920895,0.0,1.0
2023-06-14,60.66,61.37,60.31,60.75,879479,59.6050414473581,60.3026935975003,59.2611284155979,59.6934762269536,895045.030496571,0.0,1.0
2023-06-15,61.61,61.67,60.2513,60.66,618786,60.5385196764216,60.5974761961519,59.2034492871284,59.6050414473581,629737.986058622,0.0,1.0
2023-06-16,61.2,62.19,61.03,62.07,1192510,60.1356501249311,61.1084327004814,59.9686066523618,60.9905196610208,1213616.41303256,0.0,1.0
2023-06-20,60.97,61.25,59.1137,60.05,988892,59.9096501326315,60.1847805580397,58.0856336730414,59.0056501634332,1006394.54756488,0.0,1.0
2023-06-21,61.03,61.7181,60.8277,61.1,948674,59.9686066523618,60.6447396728024,59.7698249200044,60.0373892587138,965464.723161444,0.0,1.0
2023-06-22,61.71,62.02,60.49,60.73,1066023,60.6367805426388,60.9413892279122,59.4379979747889,59.6738240537102,1084890.70068193,0.0,1.0
2023-06-23,60.6,61.0,60.05,60.66,765073,59.5460849276278,59.9391283924966,59.0056501634332,59.6050414473581,778614.141573707,0.0,1.0
2023-06-26,60.88,61.44,60.355,60.6,797020,59.821215353036,60.3714762038523,59.3053458053956,59.5460849276278,811126.576309811,0.0,1.0
2023-06-27,62.38,62.55,60.525,61.36,1139178,61.2951283462941,61.4621718188634,59.4723892779649,60.2928675108786,1159340.4819797,0.0,1.0
2023-06-28,62.06,62.69,61.88,62.3,880544,60.980693574399,61.5997370315674,60.8038240152081,61.2165196533203,896128.880091023,0.0,1.0
2023-06-29,62.25,62.727,61.77,61.83,1243190,61.1673892202117,61.6360935520678,60.6957370623691,60.7546935820995,1265193.40594037,0.0,1.0
2023-06-30,63.52,63.75,62.15,62.9,1527565,62.4153022211703,62.6413022134698,61.0691283539945,61.8060848506236,1554601.60164199,0.0,1.0
2023-07-03,63.69,64.02,63.1001,63.43,290749,62.5823456937395,62.9066065522563,62.0027048439242,62.3268674415748,295895.010081932,0.0,1.0
2023-07-05,63.55,63.76,62.91,63.31,554161,62.4447804810354,62.6511283000916,61.8159109372453,62.2089544021141,563969.178507969,0.0,1.0
2023-07-06,62.07,63.54,61.88,62.66,945782,60.9905196610208,62.4349543944137,60.8038240152081,61.5702587717023,962521.537220453,0.0,1.0
2023-07-07,62.74,63.38,62.29,62.29,676507,61.6488674646761,62.2777370084662,61.2066935666986,61.2066935666986,688480.598679608,0.0,1.0
2023-07-10,63.56,63.6,62.1875,62.34,504185,62.4546065676572,62.493910914144,61.105976178826,61.2558239998072,513108.645801563,0.0,1.0
2023-07-11,64.4,64.6,63.5,63.62,735021,63.2799978438817,63.4765195763161,62.3956500479268,62.5135630873875,748030.246726323,0.0,1.0
2023-07-12,65.39,65.47,64.59,65.34,742037,64.2527804194321,64.3313891124058,63.4666934896944,64.2036499863235,755170.423960758,0.0,1.0
2023-07-13,65.16,65.78,65.06,65.65,850473,64.0267804271325,64.6359977976792,63.9285195609153,64.5082586715968,865525.648959793,0.0,1.0
2023-07-14,64.07,65.28,63.92,65.28,936077,62.9557369853649,64.1446934665931,62.8083456860391,64.1446934665931,952644.766972421,0.0,1.0
2023-07-17,64.83,65.15,63.78,63.78,738989,63.7025195686157,64.0169543405108,62.670780473335,62.670780473335,752068.476952411,0.0,1.0
2023-07-18,66.56,67.14,64.79,64.79,1484089,65.4024325541734,65.9723455782332,63.6632152221288,63.6632152221288,1510356.11340876,0.0,1.0
2023-07-19,65.95,66.82,65.875,66.47,968711,64.8030412702484,65.6579108063381,64.7293456205855,65.3139977745779,985856.361024383,0.0,1.0
2023-07-20,65.99,66.71,65.46,66.4,1026593,64.8423456167353,65.5498238534992,64.3215630257841,65.2452151682259,1044762.82320847,0.0,1.0
2023-07-21,65.46,66.89,65.15,66.57,780110,64.3215630257841,65.7266934126902,64.0169543405108,65.4122586407951,793917.283688046,0.0,1.0
2023-07-24,65.0,65.59,64.505,65.08,805913,63.8695630411849,64.4493021518665,63.3831717534098,63.9481717341587,820176.974848272,0.0,1.0
2023-07-25,64.1,65.25,63.25,64.53,2111683,62.9852152452301,64.115215206728,62.1499978823838,63.4077369699641,2149057.99357812,0.0,1.0
2023-07-26,64.48,64.89,63.95,64.32,1188226,63.3586065368555,63.761476088346,62.8378239459043,63.2013891509079,1209256.58987516,0.0,1.0
2023-07-27,63.85,65.1,63.725,64.5,949148,62.7395630796871,63.9678239074021,62.6167369969155,63.3782587100989,965947.11255841,0.0,1.0
2023-07-28,65.85,66.39,63.965,64.5,1467050,64.7047804040312,65.2353890816041,62.8525630758368,63.3782587100989,1493015.53759668,0.0,1.0
2023-07-31,63.81,69.5,63.175,67.0,2670067,62.7002587332002,68.2913020209593,62.0763022327209,65.8347803655291,2717324.91559535,0.0,1.0
2023-08-01,64.86,65.21,63.56,64.92,1151824,63.7319978284808,64.0759108602411,62.4546065676572,63.7909543482112,1172210.30542706,0.0,1.0
2023-08-02,63.34,63.96,62.99,63.96,892966,62.2384326619793,62.847650032526,61.8945196302191,62.847650032526,908770.738928844,0.0,1.0
2023-08-03,63.09,63.68,62.52,62.85,604787,61.9927804964363,62.5725196071178,61.4326935589982,61.756954417515,615491.215661692,0.0,1.0
2023-08-04,64.07,64.78,63.03,63.09,740324,62.9557369853649,63.6533891355071,61.933823976706,61.9927804964363,753427.105317288,0.0,1.0
2023-08-07,64.77,64.92,64.1,64.1,458440,63.6435630488854,63.7909543482112,62.9852152452301,62.9852152452301,466553.998197623,0.0,1.0
2023-08-08,64.0,64.58,63.35,63.66,576759,62.8869543790129,63.4568674030727,62.248258748601,62.5528674338744,586967.14389334,0.0,1.0
2023-08-09,62.93,64.26,62.87,63.91,868276,61.8355631104887,63.1424326311776,61.7766065907584,62.7985195994174,883643.746922258,0.0,1.0
2023-08-10,63.12,64.2,62.94,63.42,441943,62.0222587563014,63.0834761114473,61.8453891971105,62.3170413549531,449765.015324693,0.0,1.0
2023-08-11,62.63,63.16,61.95,62.71,694119,61.5407805118371,62.0615631027883,60.8726066215601,61.6193892048109,706404.316104477,0.0,1.0
2023-08-14,62.42,62.897,61.74,62.05,516728,61.334432692781,61.8031370246371,60.666258802504,60.9708674877773,525873.646236501,0.0,1.0
2023-08-15,61.95,62.82,61.85,61.85,780517,60.8726066215601,61.7274761576498,60.7743457553429,60.7743457553429,794331.487241983,0.0,1.0
2023-08-16,61.5,62.53,61.46,62.06,458932,60.4304327235827,61.4425196456199,60.3911283770958,60.980693574399,467054.706179286,0.0,1.0
2023-08-17,60.63,61.98,60.62,61.56,543931,59.575563187493,60.9020848814253,59.5657371008712,60.489389243313,553558.116206333,0.0,1.0
2023-08-18,61.29,61.34,59.73,59.98,574840,60.2240849045265,60.2732153376351,58.6912153915381,58.9368675570811,585014.179225028,0.0,1.0
2023-08-21,61.81,62.0,60.92,61.61,573889,60.735041408856,60.9217370546687,59.8605196995229,60.5385196764216,584046.347333645,0.0,1.0
2023-08-22,61.46,62.29,61.28,62.23,656239,60.3911283770958,61.2066935666986,60.2142588179048,61.1477370469683,667853.872313084,0.0,1.0
2023-08-23,61.81,62.135,61.26,61.56,567346,60.735041408856,61.0543892240619,60.1946066446614,60.489389243313,577387.541797027,0.0,1.0
2023-08-24,60.83,62.22,60.83,61.43,792194,59.7720849199274,61.1379109603466,59.7720849199274,60.3616501172306,806215.160213263,0.0,1.0
2023-08-25,60.59,61.07,59.85,61.03,620329,59.5362588410061,60.0079109988487,58.8091284309988,59.9686066523618,631308.29584664,0.0,1.0
2023-08-28,61.35,62.04,60.49,60.59,550930,60.2830414242569,60.9610414011556,59.4379979747889,59.5362588410061,560680.992555223,0.0,1.0
2023-08-29,61.07,61.58,60.665,61.44,1039673,60.0079109988487,60.5090414165564,59.609954490669,60.3714762038523,1058074.32808681,0.0,1.0
2023-08-30,60.23,61.25,60.23,60.88,687450,59.1825197226241,60.1847805580397,59.1825197226241,59.821215353036,699617.280474995,0.0,1.0
2023-08-31,61.52,61.72,60.475,60.81,2901132,60.4500848968261,60.6466066292605,59.4232588448563,59.7524327466839,2952479.5696254,0.0,1.0
2023-09-01,61.52,62.34,61.07,62.04,915146,60.4500848968261,61.2558239998072,60.0079109988487,60.9610414011556,931343.306069633,0.0,1.0
2023-09-05,60.36,61.25,60.19,61.2,952573,59.3102588487065,60.1847805580397,59.1432153761373,60.1356501249311,969432.732146202,0.0,1.0
2023-09-06,62.19,63.48,61.4,62.86,1599994,61.1084327004814,62.3759978746834,60.3321718573655,61.7667805041367,1628312.53335706,0.0,1.0
2023-09-07,62.05,63.2,61.71,61.71,1111030,60.9708674877773,62.1008674492752,60.6367805426388,60.6367805426388,1130694.28631338,0.0,1.0
2023-09-08,61.83,63.09,61.68,62.76,1267060,60.7546935820995,61.9927804964363,60.6073022827737,61.6685196379195,1289485.88464419,0.0,1.0
2023-09-11,61.79,62.82,61.61,62.51,535981,60.7153892356126,61.7274761576498,60.5385196764216,61.4228674723765,545467.40796606,0.0,1.0
2023-09-12,59.9,60.38,59.05,59.1,11482869,58.8582588641074,59.32991102195,58.0230415012611,58.0721719343697,11686106.0176458,0.0,1.0
2023-09-13,60.61,60.85,59.71,59.97,4045618,59.5559110142495,59.7917370931708,58.6715632182947,58.9270414704594,4117221.99869181,0.0,1.0
2023-09-14,61.58,62.03,60.76,61.33,3702194,60.5090414165564,60.9512153145339,59.7033023135753,60.2633892510134,3767719.68589838,0.0,1.0
2023-09-15,62.33,63.085,61.37,61.6,5207064,61.2459979131855,61.9878674531254,60.3026935975003,60.5286935897999,5299224.60533747,0.0,1.0
2023-09-18,63.61,64.21,62.32,62.48,2699297,62.5037370007658,63.093302198069,61.2361718265638,61.3933892125113,2747072.26174167,0.0,1.0
2023-09-19,63.56,63.81,62.9,63.64,2082634,62.4546065676572,62.7002587332002,61.8060848506236,62.5332152606309,2119494.8509779,0.0,1.0
2023-09-20,63.07,64.49,62.9,64.13,2240792,61.9731283231928,63.3684326234772,61.8060848506236,63.0146935050952,2280452.11309931,0.0,1.0
2023-09-21,63.06,63.47,62.13,62.97,1708610,61.9633022365711,62.3661717880617,61.0494761807511,61.8748674569756,1738850.94420304,0.0,1.0
2023-09-22,62.49,63.5,62.33,63.15,1377939,61.403215299133,62.3956500479268,61.2459979131855,62.0517370161666,1402327.34866599,0.0,1.0
2023-09-25,62.92,63.19,61.53,62.18,1668398,61.825737023867,62.0910413626535,60.4599109834478,61.0986066138597,1697927.2259945,0.0,1.0
2023-09-26,62.65,63.3823,62.02,62.26,1618648,61.5604326850806,62.2799970083892,60.9413892279122,61.1772153068335,1647296.69329593,0.0,1.0
2023-09-27,63.02,63.4,62.28,63.0,1736891,61.9239978900842,62.2973891817096,61.1968674800769,61.9043457168408,1767632.49385627,0.0,1.0
2023-09-28,63.13,63.935,62.915,63.1,1597062,62.0320848429232,62.8230848159717,61.8208239805562,62.002606583058,1625328.63945008,0.0,1.0
2023-09-29,62.67,63.48,62.5,63.27,1670195,61.580084858324,62.3759978746834,61.4130413857548,62.1696500556273,1699756.03136655,0.0,1.0
2023-10-02,59.53,62.48,59.23,62.17,2070024,58.4946936591037,61.3933892125113,58.1999110604521,61.088780527238,2106661.66469993,0.0,1.0
2023-10-03,57.46,59.51,57.41,58.87,1739599,56.4606937284075,58.4750414858602,56.4115632952989,57.8461719420701,1770388.42315371,0.0,1.0
2023-10-04,58.67,59.21,57.3,57.45,1357531,57.6496502096357,58.1802588872086,56.30347634246,56.4508676417858,1381558.1444185,0.0,1.0
2023-10-05,59.22,59.48,58.26,58.46,1549784,58.1900849738303,58.4455632259951,57.2467806581451,57.4433023905796,1577213.85904962,0.0,1.0
2023-10-06,60.77,61.24,58.48,58.99,1515734,59.7131284001971,60.1749544714179,57.462954563823,57.9640849815308,1542561.20300165,0.0,1.0
2023-10-09,60.07,61.15,58.95,60.96,1360595,59.0253023366766,60.0865196918224,57.9247806350439,59.8998240460098,1384676.37461324,0.0,1.0
2023-10-10,61.81,62.9,60.8,61.05,2336964,60.735041408856,61.8060848506236,59.7426066600622,59.9882588256052,2378326.27572618,0.0,1.0
2023-10-11,61.84,62.815,61.37,61.86,1367152,60.7645196687212,61.722563114339,60.3026935975003,60.7841718419646,1391349.42793796,0.0,1.0
2023-10-12,59.85,62.54,59.505,62.14,1050988,58.8091284309988,61.4523457322416,58.4701284425494,61.0593022673728,1069589.59396589,0.0,1.0
2023-10-13,58.97,60.2,58.61,59.93,936398,57.9444328082873,59.153041462759,57.5906936899054,58.8877371239725,952971.448399482,0.0,1.0
2023-10-16,60.25,60.84,59.35,59.35,993217,59.2021718958676,59.7819110065491,58.3178240999127,58.3178240999127,1010796.09638742,0.0,1.0
2023-10-17,60.89,61.28,59.85,59.85,983256,59.8310414396577,60.2142588179048,58.8091284309988,58.8091284309988,1000658.79515706,0.0,1.0
2023-10-18,58.78,60.3,58.71,60.01,1283112,57.7577371624746,59.2513023289762,57.6889545561226,58.9663458169463,1305821.99139549,0.0,1.0
2023-10-19,58.11,59.71,57.95,58.61,1000751,57.0993893588193,58.6715632182947,56.9421719728718,57.5906936899054,1018463.44178141,0.0,1.0
2023-10-20,58.15,59.11,57.975,58.43,1055940,57.1386937053062,58.0819980209914,56.9667371894261,57.4138241307144,1074629.24015531,0.0,1.0
2023-10-23,58.54,59.37,57.84,58.08,1684075,57.5219110835533,58.3374762731561,56.8340850200329,57.0699110989542,1713881.69556466,0.0,1.0
2023-10-24,59.69,59.83,58.89,58.89,1200610,58.6519110450512,58.7894762577553,57.8658241153136,57.8658241153136,1221859.77614529,0.0,1.0
2023-10-25,58.7,59.645,58.5,59.18,1226980,57.6791284695009,58.6076936552535,57.4826067370664,58.1507806273435,1248696.50272341,0.0,1.0
2023-10-26,59.45,60.08,58.46,58.46,2764949,58.4160849661299,59.0351284232983,57.4433023905796,57.4433023905796,2813886.24631909,0.0,1.0
2023-10-27,59.44,61.85,58.89,59.97,4087114,58.4062588795082,60.7743457553429,57.8658241153136,58.9270414704594,4159452.44260859,0.0,1.0
2023-10-30,61.21,61.49,59.72,60.49,2625636,60.1454762115528,60.420606636961,58.6813893049164,59.4379979747889,2672107.52467414,0.0,1.0
2023-10-31,62.12,62.59,60.52,61.16,1629920,61.0396500941294,61.5014761653502,59.467476234654,60.0963457784442,1658768.19811157,0.0,1.0
2023-11-01,62.37,62.57,61.33,61.86,1654052,61.2853022596724,61.4818239921068,60.2633892510134,60.7841718419646,1683327.31399262,0.0,1.0
2023-11-02,63.88,64.35,63.2,63.33,1746169,62.7690413395522,63.2308674107731,62.1008674492752,62.2286065753576,1777074.70656737,0.0,1.0
2023-11-03,65.38,65.865,64.695,65.0,1856629,64.2429543328103,64.7195195339638,63.5698673992225,63.8695630411849,1889489.75464544,0.0,1.0
2023-11-06,64.74,65.795,64.26,65.15,1721458,63.6140847890202,64.6507369276117,63.1424326311776,64.0169543405108,1751926.34287864,0.0,1.0
2023-11-07,64.57,64.8,63.34,64.33,1149030,63.4470413164509,63.6730413087505,62.2384326619793,63.2112152375297,1169366.85400274,0.0,1.0
2023-11-08,65.31,65.87,64.535,64.66,1444020,64.1741717264583,64.7244325772747,63.4126500132749,63.5354760960464,1469577.92617863,0.0,1.0
2023-11-09,65.85,67.11,65.37,66.08,2048278,64.7047804040312,65.942867318368,64.2331282461886,64.9307803963308,2084530.77899012,0.0,1.0
2023-11-10,66.86,67.095,65.34,66.19,782773,65.697215152825,65.9281281884354,64.2036499863235,65.0388673491697,796627.416523751,0.0,1.0
2023-11-13,67.7,68.38,66.3376,66.38,1483207,66.5226064290495,67.1907803193265,65.1839003877063,65.2255629949824,1509458.50275871,0.0,1.0
2023-11-14,67.14,67.82,66.06,66.49,9019921,65.9723455782332,66.6405194685102,64.9111282230873,65.3336499478213,9179565.93224131,0.0,1.0
2023-11-15,67.83,68.51,67.4,68.26,4401746,66.6503455551319,67.3185194454089,66.2278238303979,67.0728672798659,4479653.16148328,0.0,1.0
2023-11-16,67.55,68.38,66.94,67.76,3466375,66.3752151297237,67.1907803193265,65.7758238457988,66.5815629487799,3527726.89011057,0.0,1.0
2023-11-17,68.59,68.8629,67.7,68.15,4721572,67.3971281383827,67.6652820422894,66.5226064290495,66.964780327027,4805139.80974162,0.0,1.0
2023-11-20,67.8,68.8,67.06,68.6,3723948,66.6208672952667,67.6034759574388,65.8937368852594,67.4069542250044,3789858.71320139,0.0,1.0
2023-11-21,66.54,68.4,66.51,68.07,2158053,65.3827803809299,67.21043249257,65.3533021210648,66.8861716340532,2196248.70315063,0.0,1.0
2023-11-22,67.18,68.19,66.6,66.9,1610595,66.0116499247201,67.0040846735139,65.4417369006603,65.7365194993119,1639101.16204324,0.0,1.0
2023-11-24,67.54,67.87,67.14,67.32,407875,66.365389043102,66.6896499016188,65.9723455782332,66.1492151374242,415094.040692033,0.0,1.0
2023-11-27,66.97,67.625,66.75,67.625,1106121,65.8053021056639,66.4489107793866,65.5891281999861,66.4489107793866,1125698.4011874,0.0,1.0
2023-11-28,66.62,67.52,66.34,67.06,1387190,65.4613890739037,66.3457368698586,65.1862586484955,65.8937368852594,1411742.08350005,0.0,1.0
2023-11-29,66.48,67.61,66.415,66.88,2834938,65.3238238611996,66.4341716494541,65.2599542981584,65.7168673260684,2885113.99210884,0.0,1.0
2023-11-30,68.22,68.23,66.72,66.72,4788475,67.033562933379,67.0433890200007,65.5596499401209,65.5596499401209,4873226.93595534,0.0,1.0
2023-12-01,69.49,70.0,67.95,68.0,2129959,68.2814759343376,68.7826063520453,66.7682585945926,66.8173890277012,2167657.4632384,0.0,1.0
2023-12-04,69.12,69.58,68.5,68.8,1305856,67.9179107293339,68.3699107139331,67.3086933587872,67.6034759574388,1328968.54085672,0.0,1.0
2023-12-05,68.44,68.92,68.0,68.39,1480780,67.2497368390569,67.7213889968995,66.8173890277012,67.2006064059483,1506988.54692234,0.0,1.0
2023-12-06,68.89,70.9,68.75,69.0,1674109,67.6919107370343,69.6669541480002,67.5543455243302,67.7999976898733,1703739.30583855,0.0,1.0
2023-12-07,70.75,70.75,69.15,69.39,2300694,69.5195628486744,69.5195628486744,67.9473889891991,68.1832150681204,2341414.32756584,0.0,1.0
2023-12-08,72.15,72.5638,70.55,71.45,2498942,70.8952149757153,71.3018184401221,69.32304111624,70.2073889121948,2543171.14859952,0.0,1.0
2023-12-11,73.03,73.03,71.646,72.05,1469224,71.7599105984267,71.7599105984267,70.3999802099806,70.7969541094981,1495228.01554817,0.0,1.0
2023-12-12,72.64,73.5,72.27,72.95,1540710,71.3766932201796,72.2217366696476,71.0131280151759,71.681301905453,1567979.25696506,0.0,1.0
2023-12-13,74.02,74.03,72.49,72.75,2101955,72.7326931739771,72.7425192605988,71.2293019208538,71.4847801730185,2139157.81624964,0.0,1.0
2023-12-14,74.94,75.48,74.31,74.51,3263100,73.6366931431754,74.1673018207483,73.017649686007,73.2141714184414,3320854.09545124,0.0,1.0
2023-12-15,73.94,74.5,73.215,74.5,1983099,72.6540844810033,73.2043453318197,71.9416932009286,73.2043453318197,2018198.16611052,0.0,1.0
2023-12-18,72.77,74.19,72.68,73.9,1048598,71.504432346262,72.8997366465463,71.4159975666665,72.6147801345164,1067157.29299806,0.0,1.0
2023-12-19,73.2,73.52,72.58,73.0,1727959,71.926954070996,72.241388842891,71.3177367004493,71.7304323385616,1758542.40505097,0.0,1.0
2023-12-20,71.86,73.935,71.74,73.32,2312283,70.6102584636854,72.6491714376924,70.4923454242247,72.0448671104566,2353208.44301194,0.0,1.0
2023-12-21,73.85,73.885,72.595,72.61,1058873,72.5656497014078,72.6000410045838,71.3324758303819,71.3472149603144,1077614.15176143,0.0,1.0
2023-12-22,74.25,75.18,73.74,73.74,956117,72.9586931662766,73.8725192220967,72.4575627485689,72.4575627485689,973039.45793281,0.0,1.0
2023-12-26,74.26,74.59,73.8446,74.25,496093,72.9685192528984,73.2927801114152,72.5603436146321,72.9586931662766,504873.424282029,0.0,1.0
2023-12-27,74.49,74.96,74.23,74.36,806165,73.1945192451979,73.6563453164188,72.9390409930332,73.0667801191156,820433.435034001,0.0,1.0
2023-12-28,74.92,75.15,74.22,74.33,959288,73.6170409699319,73.8430409622315,72.9292149064115,73.0373018592504,976266.581936572,0.0,1.0
2023-12-29,74.32,75.1,74.26,74.77,705904,73.0274757726287,73.7939105291229,72.9685192528984,73.4696496706061,718397.900583926,0.0,1.0
2024-01-02,72.35,73.95,71.82,73.82,2011338,71.0917367081497,72.663910567625,70.5709541171985,72.5361714415426,2046936.97239947,0.0,1.0
2024-01-03,70.66,71.64,70.48,70.67,2869621,69.4311280690789,70.3940845580075,69.2542585098879,69.4409541557006,2920410.85171857,0.0,1.0
2024-01-04,72.46,72.75,70.91,70.92,2319109,71.1998236609886,71.4847801730185,69.6767802346219,69.6866063212436,2360155.25740793,0.0,1.0
2024-01-05,73.09,73.75,71.95,72.1,1130103,71.818867118157,72.4673888351906,70.6986932432809,70.8460845426067,1150104.86219599,0.0,1.0
2024-01-08,73.3,73.5,72.33,73.2,972978,72.0252149372132,72.2217366696476,71.0720845349063,71.926954070996,990198.883296238,0.0,1.0
2024-01-09,73.13,73.715,72.56,72.56,1239899,71.8581714646439,72.4329975320146,71.2980845272058,71.2980845272058,1261844.15803864,0.0,1.0
2024-01-10,74.25,74.94,74.115,74.46,1558564,72.9586931662766,73.6366931431754,72.8260409968834,73.1650409853328,1586149.25758416,0.0,1.0
2024-01-11,74.22,74.28,73.33,73.98,1102545,72.9292149064115,72.9881714261418,72.0546931970783,72.6933888274902,1122059.10902801,0.0,1.0
2024-01-12,74.25,74.96,73.93,74.45,1509097,72.9586931662766,73.6563453164188,72.6442583943816,73.1552148987111,1535806.73374496,0.0,1.0
2024-01-16,73.72,74.14,73.23,73.59,1419824,72.4379105753254,72.8506062134377,71.9564323308611,72.3101714492431,1444953.67755201,0.0,1.0
2024-01-17,73.13,73.88,72.8,72.92,1430315,71.8581714646439,72.595127961273,71.5339106061271,71.6518236455878,1455630.35933172,0.0,1.0
2024-01-18,74.7,74.77,73.78,73.78,1781697,73.4008670642541,73.4696496706061,72.4968670950558,72.4968670950558,1813231.52195862,0.0,1.0
2024-01-19,75.65,75.66,74.2,74.82,1053503,74.3343452933176,74.3441713799393,72.909562733168,73.5187801037147,1072149.10732744,0.0,1.0
2024-01-22,75.66,76.18,75.34,75.61,1279551,74.3441713799393,74.8551278842688,74.0297366080442,74.2950409468307,1302197.96472334,0.0,1.0
2024-01-23,75.29,76.5,75.245,76.27,1248521,73.9806061749356,75.1695626561638,73.9363887851379,74.9435626638642,1270618.76010753,0.0,1.0
2024-01-24,75.52,76.42,75.48,76.0,1065540,74.2066061672352,75.09095396319,74.1673018207483,74.6782583250778,1084399.15199262,0.0,1.0
2024-01-25,77.62,77.65,76.25,76.25,1570496,76.2700843577965,76.2995626176617,74.9239104906208,74.9239104906208,1598292.44383862,0.0,1.0
2024-01-26,77.82,78.7887,77.12,77.7,1247510,76.466606090231,77.4184591012771,75.7787800267105,76.3486930507703,1269589.86626716,0.0,1.0
2024-01-29,77.06,77.85,76.43,77.43,1319641,75.7198235069802,76.4960843500961,75.1007800498118,76.0833887119839,1342997.52363561,0.0,1.0
2024-01-30,77.85,77.955,77.07,77.07,1296653,76.4960843500961,76.5992582596242,75.7296495936019,75.7296495936019,1319602.65558185,0.0,1.0
2024-01-31,76.56,78.185,76.5,77.88,1859418,75.2285191758941,76.8252582519238,75.1695626561638,76.5255626099613,1892328.11757401,0.0,1.0
2024-02-01,77.3,77.86,76.47,77.3,1197149,75.9556495859015,76.5059104367178,75.1400843962986,75.9556495859015,1218337.51938811,0.0,1.0
2024-02-02,78.21,78.64,77.09,77.18,1049777,76.8498234684781,77.2723451932121,75.7493017668453,75.8377365464408,1068357.16029558,0.0,1.0
2024-02-05,78.03,78.345,77.05,77.8,1231955,76.6729539092871,76.9824756378713,75.7099974203584,76.4469539169875,1253759.55599327,0.0,1.0
2024-02-06,77.2,78.56,77.09,78.03,1433909,75.8573887196843,77.1937365002383,75.7493017668453,76.6729539092871,1459287.97007581,0.0,1.0
2024-02-07,77.95,78.515,77.61,77.98,870264,76.5943452163133,77.1495191104406,76.2602582711748,76.6238234761785,885666.932831901,0.0,1.0
2024-02-08,77.31,78.07,76.23,77.67,1039319,75.9654756725232,76.712258255774,74.9042583173774,76.3192147909051,1057714.06258781,0.0,1.0
2024-02-09,77.27,77.49,76.72,77.4,1120613,75.9261713260363,76.1423452317142,75.3857365618417,76.0539104521187,1140446.89726515,0.0,1.0
2024-02-12,77.71,77.96,77.17,77.19,603485,76.358519137392,76.604171302935,75.8279104598191,75.8475626330626,614166.171368757,0.0,1.0
2024-02-13,76.73,76.915,75.83,76.47,1476555,75.3955626484634,75.5773452509652,74.5112148525085,75.1400843962986,1502688.76801477,0.0,1.0
2024-02-14,77.06,77.57,76.485,77.38,1060874,75.7198235069802,76.2209539246879,75.1548235262312,76.0342582788752,1079650.56776002,0.0,1.0
2024-02-15,78.71,79.01,77.21,77.38,1319807,77.3411277995641,77.6359103982157,75.867214806306,76.0342582788752,1343166.46169447,0.0,1.0
2024-02-16,77.64,78.71,77.63,78.61,1063647,76.28973653104,77.3411277995641,76.2799104444183,77.2428669333469,1082472.6475022,0.0,1.0
2024-02-20,77.94,78.6,77.13,77.13,2234701,76.5845191296916,77.2330408467252,75.7886061133322,75.7886061133322,2274253.30757837,0.0,1.0
2024-02-21,78.08,78.33,76.09,77.38,2079442,76.7220843423957,76.9677365079387,74.7666931046733,76.0342582788752,2116246.355292,0.0,1.0
2024-02-22,78.57,79.5308,78.47,78.79,2448636,77.20356258686,78.1476529894749,77.1053017206428,77.4197364925379,2491974.77517371,0.0,1.0
2024-02-23,77.85,80.61,77.08,78.5,3011460,76.4960843500961,79.208084257691,75.7394756802236,77.134779980508,3064760.2814157,0.0,1.0
2024-02-26,75.97,78.07,75.96,77.44,2160628,74.6487800652126,76.712258255774,74.6389539785909,76.0932147986056,2198869.27846116,0.0,1.0
2024-02-27,77.31,77.68,76.0,76.0,1553523,75.9654756725232,76.3290408775269,74.6782583250778,74.6782583250778,1581019.03617042,0.0,1.0
2024-02-28,76.32,77.5,76.15,76.55,1404734,74.9926930969728,76.1521713183359,74.8256496244036,75.2186930892724,1429596.59738273,0.0,1.0
2024-02-29,77.18,77.5,76.135,76.51,2757388,75.8377365464408,76.1521713183359,74.810910494471,75.1793887427855,2806191.42304805,0.0,1.0
2024-03-01,77.35,78.79,77.08,77.51,1476807,76.0047800190101,77.4197364925379,75.7394756802236,76.1619974049576,1502945.2282005,0.0,1.0
2024-03-04,77.68,78.0,76.85,77.0,1173775,76.3290408775269,76.6434756494219,75.513475687924,75.6608669872499,1194549.81946256,0.0,1.0
2024-03-05,79.37,80.315,77.35,77.35,2383938,77.9896495165977,78.9182147023503,76.0047800190101,76.0047800190101,2426131.67558513,0.0,1.0
2024-03-06,79.82,80.51,79.5077,80.09,1498914,78.4318234145751,79.1098233914738,78.1249547293788,78.6971277533616,1525443.50330336,0.0,1.0
2024-03-07,82.13,82.265,80.46,80.46,2004641,80.7016494241926,80.8343015935858,79.0606929583652,79.0606929583652,2040121.44119379,0.0,1.0
2024-03-08,81.44,83.04,81.25,82.17,1544359,80.0236494472939,81.5958233067692,79.8369538014812,80.7409537706795,1571692.84116238,0.0,1.0
2024-03-11,81.45,81.78,80.9,81.29,1448630,80.0334755339156,80.3577363924324,79.4930407697209,79.8762581479681,1474269.51925884,0.0,1.0
2024-03-12,82.84,82.95,81.69,81.75,1631984,81.3993015743348,81.5073885271737,80.2693016128369,80.3282581325672,1660868.7291566,0.0,1.0
2024-03-13,84.04,85.185,82.21,82.76,3473600,82.5784319689413,83.7035188871283,80.7802581171664,81.320692881361,3535079.76646729,0.0,1.0
2024-03-14,84.43,84.81,83.0,83.92,1882095,82.9616493471884,83.3350406388138,81.5565189602823,82.4605189294806,1915406.48119221,0.0,1.0
2024-03-15,85.83,86.12,84.0,84.03,2551107,84.3373014742293,84.6222579862592,82.5391276224544,82.5686058823195,2596259.42474467,0.0,1.0
2024-03-18,86.26,86.6105,85.6,85.86,1768240,84.7598231989633,85.1042275350546,84.1113014819297,84.3667797340945,1799536.34450084,0.0,1.0
2024-03-19,85.65,86.345,85.24,86.0,1187374,84.1604319150383,84.8433449352479,83.7575623635477,84.5043449467985,1208389.5101996,0.0,1.0
2024-03-20,85.39,86.31,84.79,85.52,1800379,83.9049536628736,84.8089536320719,83.3153884655703,84.0326927889559,1832244.17747369,0.0,1.0
2024-03-21,86.21,87.24,85.47,85.69,1826472,84.7106927658547,85.7227796878919,83.9835623558473,84.1997362615252,1858799.00138733,0.0,1.0
2024-03-22,86.51,86.83,86.05,86.51,996008,85.0054753645063,85.3199101364014,84.5534753799071,85.0054753645063,1013636.49471429,0.0,1.0
2024-03-25,85.59,86.74,85.57,86.5,1034109,84.101475395308,85.2314753568059,84.0818232220645,84.9956492778846,1052411.85001777,0.0,1.0
2024-03-26,87.63,87.83,85.79,85.95,1908106,86.105997066139,86.3025187985734,84.2979971277424,84.4552145136899,1941877.85377558,0.0,1.0
2024-03-27,87.59,87.9,86.65,87.77,996506,86.0666927196521,86.3713014049255,85.1430405772104,86.2435622788431,1014143.30889085,0.0,1.0
2024-03-28,86.91,87.56,86.36,87.47,1551918,85.3985188293751,86.037214459787,84.8580840651805,85.9487796801915,1579385.62903512,0.0,1.0
2024-04-01,85.68,87.39,85.375,87.39,1373654,84.1899101749035,85.8701709872177,83.890214532941,85.8701709872177,1397966.50780944,0.0,1.0
2024-04-02,85.22,85.595,84.59,85.12,1526128,83.7379101903043,84.1063884386189,83.1188667331359,83.6396493240871,1553139.16796384,0.0,1.0
2024-04-03,86.85,87.0,84.96,85.12,1531000,85.3395623096448,85.4869536089706,83.4824319381396,83.6396493240871,1558097.39822128,0.0,1.0
2024-04-04,86.0,88.44,85.84,87.76,2073922,84.5043449467985,86.9019100824984,84.347127560851,86.2337361922214,2110628.65598554,0.0,1.0
2024-04-05,87.38,87.73,86.13,86.13,957679,85.860344900596,86.2042579323562,84.6320840728809,84.6320840728809,974629.104004672,0.0,1.0
2024-04-08,87.02,88.185,86.79,87.22,816938,85.5066057822141,86.6513448736445,85.2806057899145,85.7031275146485,831397.107973933,0.0,1.0
2024-04-09,86.03,87.74,84.995,87.09,1066160,84.5338232066637,86.2140840189779,83.5168232413156,85.5753883885661,1085030.12546544,0.0,1.0
2024-04-10,85.04,86.54,84.81,85.01,1424657,83.5610406311134,85.0349536243715,83.3350406388138,83.5315623712482,1449872.2175426,0.0,1.0
2024-04-11,84.06,85.04,83.09,85.04,1975438,82.5980841421847,83.5610406311134,81.6449537398778,83.5610406311134,2010401.57292452,0.0,1.0
2024-04-12,83.02,84.11,82.3,83.29,1525117,81.5761711335257,82.6472145752933,80.8686928967619,81.8414754723122,1552110.27412347,0.0,1.0
2024-04-15,82.5,84.85,82.1,84.1,969084,81.0652146291963,83.3743449853006,80.6721711643274,82.6373884886716,986235.962807228,0.0,1.0
2024-04-16,82.54,83.33,81.93,82.5,1135354,81.1045189756832,81.8807798187991,80.5051276917582,81.0652146291963,1155448.80043117,0.0,1.0
2024-04-17,83.59,84.39,82.82,83.59,1757139,82.1362580709638,82.9223450007015,81.3796494010913,82.1362580709638,1788238.8662398,0.0,1.0
2024-04-18,83.74,85.15,83.455,84.23,1750668,82.2836493702896,83.6691275839523,82.0036059015706,82.765127614754,1781653.33504196,0.0,1.0
2024-04-19,83.21,84.37,82.61,83.87,1163161,81.7628667793384,82.9026928274581,81.1733015820352,82.411388496372,1183747.96068743,0.0,1.0
2024-04-22,84.41,85.005,83.275,83.57,1209996,82.9419971739449,83.5266493279373,81.8267363423796,82.1166058977204,1231411.90036457,0.0,1.0
2024-04-23,86.13,86.26,84.47,85.0,965743,84.6320840728809,84.7598231989633,83.0009536936753,83.5217362846265,982835.829948014,0.0,1.0
2024-04-24,85.11,86.615,84.765,85.95,1120619,83.6298232374654,85.1086492740344,83.290823249016,84.4552145136899,1140453.00346004,0.0,1.0
2024-04-25,85.18,85.48,83.01,84.24,1778560,83.6986058438174,83.9933884424691,81.566345046904,82.7749537013757,1810038.99972595,0.0,1.0
2024-04-26,85.49,85.94,84.935,85.51,1510830,84.0032145290908,84.4453884270682,83.4578667215853,84.0228667023342,1537570.40637142,0.0,1.0
2024-04-29,86.74,86.86,85.565,86.01,1646307,85.2314753568059,85.3493883962665,84.0769101787537,84.5141710334203,1675445.23407804,0.0,1.0
2024-04-30,84.49,86.79,84.33,86.48,2240028,83.0206058669187,85.2806057899145,82.8633884809712,84.9759971046411,2279674.59094893,0.0,1.0
2024-05-01,85.52,88.54,84.95,86.0,2757819,84.0326927889559,87.0001709487156,83.4726058515179,84.5043449467985,2806630.05138158,0.0,1.0
2024-05-02,86.82,87.96,86.22,86.94,2109024,85.3100840497796,86.4302579246558,84.7205188524764,85.4279970892403,2146351.93153901,0.0,1.0
2024-05-03,87.6,88.16,86.845,87.47,1137735,86.0765188062739,86.6267796570902,85.3346492663339,85.9487796801915,1157871.94210665,0.0,1.0
2024-05-06,88.29,88.885,87.88,87.94,886861,86.7545187831726,87.339170937165,86.351649231682,86.4106057514124,902557.685619803,0.0,1.0
2024-05-07,87.44,88.83,87.13,88.03,1320246,85.9193014203263,87.2851274607455,85.614692735053,86.4990405310079,1343613.23162119,0.0,1.0
2024-05-08,90.12,90.24,88.2,88.75,3349695,88.5526926349475,88.6706056744081,86.6660840035771,87.2065187677717,3408981.75332124,0.0,1.0
2024-05-09,91.83,91.96,90.675,91.01,2349610,90.2329534472617,90.3606925733441,89.098040442453,89.4272143442806,2391196.09917354,0.0,1.0
2024-05-10,91.17,92.45,90.71,91.83,1635312,89.5844317302282,90.8421708178084,89.132431745629,90.2329534472617,1664255.63192686,0.0,1.0
2024-05-13,89.71,91.24,89.67,91.24,1040397,88.1498230834569,89.6532143365802,88.1105187369701,89.6532143365802,1058811.14227121,0.0,1.0
2024-05-14,90.75,90.92,89.71,89.71,1514799,89.1717360921159,89.3387795646852,88.1498230834569,88.1498230834569,1541609.65429666,0.0,1.0
2024-05-15,92.83,93.53,91.255,91.26,2274549,91.2155621094338,91.9033881729543,89.6679534665128,89.6728665098237,2314806.58329641,0.0,1.0
2024-05-16,90.67,92.88,90.63,92.58,1466436,89.0931273991421,91.2646925425424,89.0538230526552,90.9699099438908,1492390.67031876,0.0,1.0
2024-05-17,91.48,91.69,90.96,91.06,1279909,89.8890404155015,90.0953882345576,89.378083911172,89.4763447773892,1302562.30101894,0.0,1.0
2024-05-20,91.74,92.55,91.365,91.37,1085251,90.1445186676662,90.9404316840256,89.7760404193517,89.7809534626626,1104459.01993275,0.0,1.0
2024-05-21,91.69,92.005,91.14,91.39,877326,90.3410404001007,90.6514060640338,89.7991320979951,90.0454540534977,890426.107378661,0.25,1.0
2024-05-22,91.38,92.225,90.68,91.69,986924,90.0356011752775,90.868169384876,89.3458996998705,90.3410404001007,1001660.6091676,0.0,1.0
2024-05-23,91.22,92.52,90.61,92.52,1145629,89.8779551237559,91.158829292369,89.2769295523298,91.158829292369,1162735.36971446,0.0,1.0
2024-05-24,92.49,93.16,91.5,92.0,844165,91.1292706577087,91.7894134984554,90.1538357139188,90.6464796249238,856769.952030725,0.0,1.0
2024-05-28,91.8,93.22,91.5,92.77,1167249,90.4494220605218,91.848530767776,90.1538357139188,91.4051512478715,1184678.19648755,0.0,1.0
2024-05-29,90.35,91.3067,90.13,91.0,1086740,89.0207547186072,89.9633795779242,88.803991397765,89.6611918029137,1102967.04752018,0.0,1.0
2024-05-30,91.86,91.94,90.34,90.44,869810,90.5085393298424,90.5873623556032,89.0109018403871,89.1094306225881,882797.879532845,0.0,1.0
2024-05-31,92.71,93.71,91.71,92.65,4428120,91.3460339785509,92.3313218005609,90.3607461565409,91.2869167092303,4494240.05968773,0.0,1.0
2024-06-03,93.16,94.3,91.5,93.51,1302108,91.7894134984554,92.9126416155469,90.1538357139188,92.1342642361589,1321550.89194509,0.0,1.0
2024-06-04,92.12,93.45,91.635,92.27,969555,90.764714163565,92.0751469668383,90.2868495698901,90.9125073368665,984032.257723489,0.0,1.0
2024-06-05,91.73,93.19,91.6,92.56,1369432,90.3804519129811,91.8189721331157,90.2523644961198,91.1982408052494,1389880.16436282,0.0,1.0
2024-06-06,91.26,92.84,91.02,91.95,850206,89.9173666366363,91.4741213954122,89.6808975593539,90.5972152338233,862901.155385777,0.0,1.0
2024-06-07,90.39,91.51,90.12,90.5,1027265,89.0601662314876,90.1636885921389,88.7941385195449,89.1685478919087,1042603.97525702,0.0,1.0
2024-06-10,92.1,92.31,89.86,89.96,1395464,90.7450084071248,90.9519188497469,88.5379636858223,88.6364924680233,1416300.87049404,0.0,1.0
2024-06-11,90.13,91.68,89.48,91.19,1837277,88.803991397765,90.3311875218806,88.1635543134585,89.8483964890956,1864710.95953653,0.0,1.0
2024-06-12,91.0,91.9999,90.48,91.23,1804362,89.6611918029137,90.6463810961416,89.1488421354685,89.8878080019761,1831304.4774257,0.0,1.0
2024-06-13,90.07,90.77,88.98,90.19,1296340,88.7448741284444,89.4345756038514,87.6709104024535,88.8631086670856,1315696.76498731,0.0,1.0
2024-06-14,89.03,89.14,86.65,88.74,1884072,87.720174793554,87.8285564539751,85.3751897771701,87.434441325171,1912204.69583841,0.0,1.0
2024-06-17,90.83,91.41,89.3,89.32,1231527,89.493692873172,90.0651598099379,87.9862025054967,88.0059082619369,1249915.98646537,0.0,1.0
2024-06-18,92.3,92.31,90.895,90.96,1283656,90.9420659715268,90.9519188497469,89.5577365816027,89.6217802900333,1302823.3692986,0.0,1.0
2024-06-20,92.05,93.27,91.8,92.61,1577042,90.6957440160243,91.8977951588765,90.4494220605218,91.2475051963499,1600590.16743224,0.0,1.0
2024-06-21,93.31,93.5,91.1201,91.51,2187855,91.9372066717569,92.1244113579388,89.7795248703371,90.1636885921389,2220523.74050118,0.0,1.0
2024-06-24,93.31,94.63,92.94,93.58,1077162,91.9372066717569,93.2377865968102,91.5726501776132,92.2032343836996,1093246.03018287,0.0,1.0
2024-06-25,96.91,96.95,93.14,93.41,2718147,95.4842428309931,95.5236543438735,91.7697077420152,92.0357354539579,2758733.98542045,0.0,1.0
2024-06-26,94.64,96.59,93.53,96.12,2900432,93.2476394750303,95.1689507279499,92.1539699925991,94.7058654516051,2943740.83918236,0.0,1.0
2024-06-27,93.91,95.05,93.625,94.68,961327,92.528379364963,93.6516074820544,92.2475723356901,93.2870509879107,975681.398394674,0.0,1.0
2024-06-28,93.2,95.01,92.6,94.3,1352587,91.8288250113358,93.612195969174,91.2376523181298,92.9126416155469,1372783.63721237,0.0,1.0
2024-07-01,92.34,94.1,92.24,93.67,1808979,90.9814774844072,92.7155840511449,90.8829487022062,92.2919102876806,1835990.41781475,0.0,1.0
2024-07-02,94.16,94.33,91.61,91.61,1827189,92.7747013204655,92.9422002502072,90.2622173743399,90.2622173743399,1854472.32695156,0.0,1.0
2024-07-03,93.9,94.89,93.55,94.18,524057,92.5185264867429,93.4939614305328,92.1736757490393,92.7944070769057,531882.144783739,0.0,1.0
2024-07-05,93.57,94.64,93.04,93.88,924019,92.1933815054795,93.2476394750303,91.6711789598142,92.4988207303027,937816.320631012,0.0,1.0
2024-07-08,93.19,94.26,93.04,93.91,937737,91.8189721331157,92.8732301026665,91.6711789598142,92.528379364963,951739.155861041,0.0,1.0
2024-07-09,94.02,95.12,93.25,93.49,1012357,92.6367610253841,93.7205776295951,91.8780894024363,92.1145584797187,1027473.3711158,0.0,1.0
2024-07-10,93.91,94.25,93.03,94.06,1133034,92.528379364963,92.8633772244464,91.6613260815941,92.6761725382645,1149952.30296113,0.0,1.0
2024-07-11,95.76,95.82,92.58,93.63,1456790,94.3511618356815,94.4102791050021,91.2179465616896,92.2524987748001,1478542.58162663,0.0,1.0
2024-07-12,95.83,97.68,95.64,96.35,1994847,94.4201319832222,96.2429144539408,94.2329272970403,94.9324816506675,2024633.77242439,0.0,1.0
2024-07-15,96.65,97.78,96.06,96.4,1088193,95.2280679972705,96.3414432361418,94.6467481822845,94.981746041768,1104441.74351006,0.0,1.0
2024-07-16,97.65,98.79,96.83,97.32,2121181,96.2133558192805,97.336583936372,95.4054198052323,95.8882108380172,2152854.17379124,0.0,1.0
2024-07-17,95.84,98.04,95.69,97.0,1900069,94.4299848614423,96.5976180698644,94.2821916881408,95.572918734974,1928440.56077315,0.0,1.0
2024-07-18,94.29,96.92,94.21,96.92,1781280,92.9027887373268,95.4940957092132,92.823965711566,95.4940957092132,1807877.820276,0.0,1.0
2024-07-19,93.58,94.76,93.49,94.64,1245451,92.2032343836996,93.3658740136715,92.1145584797187,93.2476394750303,1264047.89765818,0.0,1.0
2024-07-22,95.0,95.32,93.49,94.18,864216,93.6023430909539,93.9176351939971,92.1145584797187,92.7944070769057,877120.350718384,0.0,1.0
2024-07-23,95.49,95.99,94.56,94.56,817671,94.0851341237388,94.5777780347438,93.1688164492695,93.1688164492695,829880.347381039,0.0,1.0
2024-07-24,93.21,95.25,93.18,95.25,1489318,91.8386778895559,93.8486650464564,91.8091192548956,93.8486650464564,1511556.28510836,0.0,1.0
2024-07-25,93.2,94.33,92.925,93.66,1476677,91.8288250113358,92.9422002502072,91.5578708602831,92.2820574094604,1498726.53148955,0.0,1.0
2024-07-26,93.58,94.75,93.48,94.35,1229252,92.2032343836996,93.3560211354514,92.1047056014986,92.9619060066474,1247607.0164881,0.0,1.0
2024-07-29,93.89,95.46,93.655,94.6,1836875,92.5086736085228,94.0555754890785,92.2771309703504,93.2082279621499,1864302.95692955,0.0,1.0
2024-07-30,93.0,95.23,92.93,94.15,1223055,91.6317674469338,93.8289592900162,91.5627972993931,92.7648484422454,1241317.48376317,0.0,1.0
2024-07-31,93.95,95.27,93.58,93.78,1800963,92.5677908778434,93.8683708028966,92.2032343836996,92.4002919481017,1827854.72403986,0.0,1.0
2024-08-01,92.0,97.4,91.8,94.32,2567716,90.6464796249238,95.967033863778,90.4494220605218,92.9323473719871,2606056.77106789,0.0,1.0
2024-08-02,86.61,89.77,85.73,89.5,3672831,85.3357782642897,88.4492877818414,84.4687249809208,88.1832600698987,3727673.19148147,0.0,1.0
2024-08-05,86.24,87.54,82.21,83.41,2804624,84.9712217701459,86.252095938759,81.0005118474455,82.1828572338575,2846502.24771724,0.0,1.0
2024-08-06,89.38,90.04,86.76,86.89,2192574,88.0650255312575,88.7153154937841,85.4835714375912,85.6116588544525,2225313.20393977,0.0,1.0
2024-08-07,89.58,92.52,88.54,91.0,2860856,88.2620830956595,91.158829292369,87.237383760769,89.6611918029137,2903573.89596443,0.0,1.0
2024-08-08,92.0,92.6075,89.8,90.46,3611539,90.6464796249238,91.2450419767949,88.4788464165017,89.1291363790283,3665465.98803207,0.0,1.0
2024-08-09,91.71,92.285,90.94,91.62,1598484,90.3607461565409,90.9272866541966,89.6020745335931,90.27207025256,1622352.33633458,0.0,1.0
2024-08-12,92.26,92.8,91.25,91.7,1571201,90.9026544586464,91.4347098825318,89.9075137584162,90.3508932783208,1594661.95044882,0.0,1.0
2024-08-13,92.78,93.64,92.08,92.3,944290,91.4150041260916,92.2623516530202,90.7253026506846,90.9420659715268,958390.004327463,0.0,1.0
2024-08-14,93.04,93.36,92.03,93.0,1124380,91.9175009153167,92.2336402133918,90.9196862557674,91.8779835030574,1138110.95991806,0.25,1.0
2024-08-15,94.1,94.11,93.11,94.01,807035,92.9647123401903,92.9745916932551,91.9866563867706,92.8757981626067,816890.533927559,0.0,1.0
2024-08-16,93.43,94.22,92.84,94.22,753931,92.3027956848457,93.0832645769684,91.7199138540198,93.0832645769684,763138.026398531,0.0,1.0
2024-08-19,94.95,95.0,93.58,94.0,954155,93.8044573507021,93.8538541160263,92.4509859808184,92.8659188095418,965807.167470618,0.0,1.0
2024-08-20,93.89,94.94,93.77,94.83,667755,92.7572459258285,93.7945779976373,92.6386936890504,93.685905113924,675909.642683152,0.0,1.0
2024-08-21,94.56,94.605,93.69,94.0,593281,93.4191625811732,93.463619669965,92.5596588645316,92.8659188095418,600526.164118131,0.0,1.0
2024-08-22,93.93,94.4511,93.555,94.37,742811,92.7967633380879,93.311576426297,92.4262875981563,93.2314548729411,751882.228648404,0.0,1.0
2024-08-23,95.51,95.57,93.99,94.59,632360,94.3577011223334,94.4169772407225,92.856039456477,93.4488006403677,640082.397956014,0.0,1.0
2024-08-26,94.73,96.12,94.7,95.66,473742,93.5871115832755,94.960341659289,93.557473524081,94.5058914183061,479527.350516285,0.0,1.0
2024-08-27,94.5,95.47,94.16,94.22,706603,93.3598864627841,94.318183710074,93.0239884585794,93.0832645769684,715232.055542591,0.0,1.0
2024-08-28,94.13,94.8,93.388,94.41,1176508,92.9943503993848,93.6562670547294,92.2613024019733,93.2709722852005,1190875.54850787,0.0,1.0
2024-08-29,96.54,96.93,94.47,94.47,1101400,95.3752744880125,95.7605692575414,93.3302484035896,93.3302484035896,1114850.32751716,0.0,1.0
2024-08-30,97.42,97.43,95.15,96.48,2181766,96.2446575577188,96.2545369107836,94.002044411999,95.3159983696234,2208409.7872397,0.0,1.0
2024-09-03,92.43,96.99,92.16,96.44,1193501,91.3148603783612,95.8198453759305,91.0481178456104,95.276480957364,1208076.06749779,0.0,1.0
2024-09-04,92.95,94.83,92.2,92.2,1478343,91.8285867377331,93.685905113924,91.0876352578698,91.0876352578698,1496396.5659458,0.0,1.0
2024-09-05,91.98,93.23,91.65,92.7,1400631,90.8702894904432,92.1052086235488,90.5442708393033,91.581602911112,1417735.54483448,0.0,1.0
2024-09-06,90.6,93.325,90.52,92.14,1814806,89.5069387674946,92.1990624776648,89.4279039429758,91.0283591394807,1836968.46148548,0.0,1.0
2024-09-09,91.25,93.48,91.2,91.43,1651322,90.1490967167095,92.3521924501699,90.0996999513853,90.3269250718767,1671487.99031805,0.0,1.0
2024-09-10,90.19,91.46,89.41,91.46,1639897,89.1018852918359,90.3565631310712,88.331295752778,90.3565631310712,1659923.46789941,0.0,1.0
2024-09-11,92.05,92.16,89.41,89.75,1535070,90.9394449618971,91.0481178456104,88.331295752778,88.6671937569828,1553816.31765187,0.0,1.0
2024-09-12,92.52,93.31,92.23,92.37,946316,91.4037745559448,92.1842434480675,91.1172733170643,91.2555842599721,957872.437383994,0.0,1.0
2024-09-13,93.82,94.01,92.665,92.94,626709,92.6880904543746,92.8757981626067,91.5470251753851,91.8187073846683,634362.387786412,0.0,1.0
2024-09-16,93.94,95.06,93.6106,94.57,559592,92.8066426911528,93.9131302344154,92.4812168011968,93.429041934238,566425.753110572,0.0,1.0
2024-09-17,94.86,95.9,94.431,94.74,877942,93.7155431731185,94.7429958918624,93.2917189266366,93.5969909363404,888663.452189099,0.0,1.0
2024-09-18,94.14,95.8845,93.575,94.2,1033132,93.0042297524497,94.7276828946119,92.4460463042859,93.0635058708387,1045748.63679722,0.0,1.0
2024-09-19,98.28,98.48,96.45,97.47,1527523,97.0942819212954,97.2918689825923,95.2863603104288,96.294054323043,1546177.15347739,0.0,1.0
2024-09-20,97.02,97.73,96.48,97.73,1491652,95.849483435125,96.550917502729,95.3159983696234,96.550917502729,1509868.09582498,0.0,1.0
2024-09-23,96.62,98.09,96.234,97.22,1012035,95.4543093125312,96.9065742130634,95.0729662842282,96.0470704964219,1024393.99964484,0.0,1.0
2024-09-24,96.13,97.5,95.54,97.01,1126935,94.9702210123538,96.3236923822376,94.387339181528,95.8396040820601,1140697.16164931,0.0,1.0
2024-09-25,95.32,96.3,95.15,96.0,887310,94.1699934141014,95.1381700144562,94.002044411999,94.8417894225108,898145.854466364,0.0,1.0
2024-09-26,94.45,97.24,94.29,95.78,1010168,93.3104896974599,96.0668292025516,93.1524200484223,94.6244436550842,1022504.19978878,0.0,1.0
2024-09-27,94.93,95.1034,93.76,94.81,1224265,93.7846986445724,93.9560066267168,92.6288143359856,93.6661464077943,1239215.75832377,0.0,1.0
2024-09-30,94.72,94.79,93.05,94.51,1635751,93.5772322302107,93.6463877016646,91.9273802683816,93.3697658158489,1655726.83683178,0.0,1.0
2024-10-01,93.63,95.02,92.7,94.65,1369643,92.5003827461426,93.873612822156,91.581602911112,93.5080767587568,1386369.11851425,0.0,1.0
2024-10-02,93.06,94.56,92.75,93.5,757824,91.9372596214464,93.4191625811732,91.6309996764362,92.3719511562996,767078.567823104,0.0,1.0
2024-10-03,92.61,92.79,91.5,92.58,1661065,91.4926887335284,91.6705170886956,90.3960805433306,91.4630506743339,1681349.97210577,0.0,1.0
2024-10-04,94.21,94.215,92.605,94.01,875293,93.0733852239036,93.078324900436,91.487749056996,92.8757981626067,885982.10252722,0.0,1.0
2024-10-07,94.45,94.82,93.34,94.0,1454800,93.3104896974599,93.6760257608591,92.2138815072621,92.8659188095418,1472566.05817321,0.0,1.0
2024-10-08,94.14,94.65,93.69,94.46,623012,93.0042297524497,93.5080767587568,92.5596588645316,93.3203690505247,630620.239919305,0.0,1.0
2024-10-09,95.18,95.61,94.01,94.73,887546,94.0316824711935,94.4564946529819,92.8757981626067,93.5871115832755,898384.736504947,0.0,1.0
2024-10-10,94.28,94.89,93.8,94.01,505479,93.1425406953575,93.745181232313,92.6683317482449,92.8757981626067,511651.923645404,0.0,1.0
2024-10-11,94.3,95.02,93.36,94.59,967029,93.1622994014872,93.873612822156,92.2336402133918,93.4488006403677,978838.385117663,0.0,1.0
2024-10-14,97.43,97.47,94.39,94.53,1106981,96.2545369107836,96.294054323043,93.2512135790708,93.3895245219786,1120499.48284481,0.0,1.0
2024-10-15,97.14,98.22,96.67,97.38,834378,95.9680356719031,97.0350058029064,95.5037060778554,96.2051401454594,844567.447406134,0.0,1.0
2024-10-16,98.66,98.67,96.99,97.03,982622,97.4696973377596,97.4795766908244,95.8198453759305,95.8593627881898,994621.807268539,0.0,1.0
2024-10-17,97.97,99.3,97.93,99.24,886593,96.7880219762853,98.1019759339096,96.7485045640259,98.0426998155205,897420.098442368,0.0,1.0
2024-10-18,97.49,98.1,97.08,97.96,844782,96.3138130291727,96.9164535661282,95.9087595535141,96.7781426232204,855098.501344293,0.0,1.0
2024-10-21,96.47,97.59,96.34,97.44,549267,95.3061190165585,96.4126065598212,95.1776874267156,96.2644162638485,555974.663922617,0.0,1.0
2024-10-22,96.23,97.09,95.93,96.72,935908,95.0690145430023,95.9186389065789,94.7726339510569,95.5531028431796,947337.334597723,0.0,1.0
2024-10-23,95.66,96.18,94.93,95.24,701786,94.5058914183061,95.019617777678,93.7846986445724,94.0909585895826,710356.230204249,0.0,1.0
2024-10-24,95.45,95.72,94.94,95.61,480295,94.2984250039443,94.5651675366952,93.7945779976373,94.4564946529819,486160.375935043,0.0,1.0
2024-10-25,95.42,96.33,95.11,96.09,442928,94.2687869447498,95.1678080736507,93.9625269997396,94.9307036000944,448337.049088907,0.0,1.0
2024-10-28,96.09,96.88,95.9282,96.27,1224015,94.9307036000944,95.7111724922172,94.7708556675052,95.1085319552616,1238962.7053168,0.0,1.0
2024-10-29,95.72,96.115,94.54,95.25,1016943,94.5651675366952,94.9554019827565,93.3994038750435,94.1008379426474,1029361.93627772,0.0,1.0
2024-10-30,93.89,96.7,89.11,89.11,2140528,92.7572459258285,95.53334413705,88.0349151608327,88.0349151608327,2166668.18763361,0.0,1.0
2024-10-31,93.55,95.37,92.97,93.69,2122474,92.4213479216238,94.2193901794256,91.8483454438628,92.5596588645316,2148393.7116821,0.0,1.0
2024-11-01,94.31,95.525,94.02,94.02,1264168,93.172178754552,94.3725201519307,92.8856775156715,92.8856775156715,1279606.05487263,0.0,1.0
2024-11-04,93.94,95.84,93.9,94.55,1127270,92.8066426911528,94.6837197734733,92.7671252788934,93.4092832281083,1141036.25267866,0.0,1.0
2024-11-05,95.66,96.17,93.37,93.47,1762739,94.5058914183061,95.0097384246132,92.2435195664566,92.3423130971051,1784265.61782938,0.0,1.0
2024-11-06,99.0,99.02,95.77,98.1,1691519,97.8055953419643,97.825354048094,94.6145643020194,96.9164535661282,1712175.87720311,0.0,1.0
2024-11-07,97.69,99.68,97.5023,99.0,1140854,96.5114000904696,98.4773913503737,96.3259646334425,97.8055953419643,1154786.1408655,0.0,1.0
2024-11-08,97.52,98.53,96.38,96.64,861910,96.3434510883672,97.3412657479166,95.2172048389749,95.4740680186609,872435.668957979,0.0,1.0
2024-11-11,97.59,98.87,97.4,98.62,729405,96.4126065598212,97.6771637521213,96.2248988515891,97.4301799255002,738312.51420252,0.0,1.0
2024-11-12,95.41,97.84,95.3,97.69,983099,94.258907591685,96.6595903864423,94.1502347079717,96.5114000904696,995104.632405843,0.0,1.0
2024-11-13,94.6,95.8525,94.56,94.93,1489089,93.7056638200537,94.9463228468467,93.6660419748866,94.0325440426818,1503301.01359202,0.25,1.0
2024-11-14,95.13,95.3984,94.66,94.86,1231341,94.230653268517,94.4965158495878,93.7650965878042,93.9632058136394,1243093.04103208,0.0,1.0
2024-11-15,95.27,95.31,94.43,95.0,984245,94.3693297266016,94.4089515717687,93.5372709780937,94.1018822717241,993638.732220089,0.0,1.0
2024-11-18,94.94,95.78,94.645,95.0,1109174,94.0424495039735,94.8745082524814,93.7502383958666,94.1018822717241,1119760.0670275,0.0,1.0
2024-11-19,95.73,95.75,93.55,93.73,853379,94.8249809460226,94.8447918686061,92.6655903844188,92.8438886876705,861523.734093897,0.0,1.0
2024-11-20,95.25,96.36,94.86,96.14,1048858,94.3495188040181,95.4490250074035,93.9632058136394,95.2311048589848,1058868.40512159,0.0,1.0
2024-11-21,97.72,98.27,95.09,96.0,1354362,96.7961677430829,97.3409681141297,94.1910314233499,95.0924284009001,1367288.16569763,0.0,1.0
2024-11-22,98.03,98.74,97.675,97.93,680652,97.1032370431275,97.8065247948425,96.75159316727,97.0041824302099,687148.210418207,0.0,1.0
2024-11-25,99.69,99.72,97.73,98.71,1840424,98.7475436175597,98.777260001435,96.8060732043747,97.7768084109672,1857989.18979261,0.0,1.0
2024-11-26,100.3,100.81,98.39,99.05,1002729,99.3517767563571,99.8569552822369,97.4598336496309,98.113594094887,1012299.14535539,0.0,1.0
2024-11-27,99.09,100.68,98.14,100.32,851170,98.1532159400541,99.728184285444,97.2121971173369,99.3715876789406,859293.651178084,0.0,1.0
2024-11-29,99.36,99.65,98.73,99.3,481840,98.4206633949316,98.7079217723927,97.7966193335507,98.3612306271811,486438.728906855,0.0,1.0
2024-12-02,98.38,99.72,98.15,99.48,1058022,97.4499281883391,98.777260001435,97.2221025786286,98.5395289304328,1068119.86724948,0.0,1.0
2024-12-03,97.14,99.03,97.13,98.9,963355,96.2216509881608,98.0937831723035,96.2117455268691,97.9650121755107,972549.355981371,0.0,1.0
2024-12-04,98.6,98.73,96.5,96.53,764532,97.6678483367578,97.7966193335507,95.5877014654882,95.6174178493634,771828.769484925,0.0,1.0
2024-12-05,96.25,98.75,96.07,98.69,824642,95.3400649331941,97.8164302561342,95.1617666299424,97.7569974883837,832512.46530634,0.0,1.0
2024-12-06,95.91,97.29,95.255,96.87,802956,95.0032792492743,96.3702329075372,94.354471534664,95.9542035332833,810619.491964413,0.0,1.0
2024-12-09,95.27,96.78,95.0,95.89,719025,94.3693297266016,95.8650543816574,94.1018822717241,94.9834683266908,725887.446148621,0.0,1.0
2024-12-10,96.31,97.12,94.57,94.8,1083995,95.3994977009447,96.2018400655773,93.6759474361784,93.9037730458889,1094340.756146,0.0,1.0
2024-12-11,96.31,97.33,95.77,96.76,656885,95.3994977009447,96.4098547527043,94.8646027911896,95.8452434590739,663154.375805204,0.0,1.0
2024-12-12,95.0,97.15,94.94,96.84,721020,94.1018822717241,96.2315564494526,94.0424495039735,95.924487149408,727901.486627139,0.0,1.0
2024-12-13,95.66,95.96,94.76,94.99,1110350,94.7556427169803,95.0528065557331,93.8641512007218,94.0919768104323,1120947.29088852,0.0,1.0
2024-12-16,97.3,97.56,95.28,95.37,1580599,96.380138368829,96.6376803624148,94.3792351878934,94.4683843395192,1595684.39413798,0.0,1.0
2024-12-17,95.11,97.92,95.0,97.0,1058228,94.2108423459334,96.9942769689181,94.1018822717241,96.0829745300762,1068327.83333398,0.0,1.0
2024-12-18,91.85,95.59,91.7,94.98,1203790,90.9816619648195,94.6863044879379,90.8330800454431,94.0820713491406,1215279.09154654,0.0,1.0
2024-12-19,93.08,94.405,92.41,93.16,1572224,92.2000337037061,93.5125073248643,91.5363677971581,92.2792773940402,1587229.46230461,0.0,1.0
2024-12-20,94.53,95.55,92.01,92.23,1557734,93.6363255910113,94.6466826427709,91.1401493454877,91.3580694939064,1572601.16830274,0.0,1.0
2024-12-23,95.05,95.83,94.25,94.25,1057675,94.1514095781829,94.9240355589402,93.3589726748421,93.3589726748421,1067769.55544695,0.0,1.0
2024-12-24,95.67,95.75,95.0,95.42,184400,94.765548178272,94.8447918686061,94.1018822717241,94.517911645978,186159.931949245,0.0,1.0
2024-12-26,95.47,95.8077,95.04,95.26,296017,94.5674389524368,94.9019463802596,94.1415041168911,94.3594242653099,298842.215704011,0.0,1.0
2024-12-27,95.49,95.86,94.875,95.08,548368,94.5872498750203,94.9537519428155,93.9780640055771,94.1811259620582,553601.678758913,0.0,1.0
2024-12-30,95.52,96.06,93.34,94.34,580766,94.6169662588956,95.1518611686507,92.4575756972919,93.4481218264679,586308.888494767,0.0,1.0
2024-12-31,95.7,97.02,95.61,95.61,594503,94.7952645621473,96.1027854526597,94.7061154105215,94.7061154105215,600176.995789707,0.0,1.0
2025-01-02,96.37,96.97,95.66,96.05,501814,95.4589304686953,96.0532581462009,94.7556427169803,95.1419557073589,506603.362750425,0.0,1.0
2025-01-03,95.93,97.13,95.18,96.79,590742,95.0230901718578,96.2117455268691,94.2801805749758,95.8749598429492,596380.100431458,0.0,1.0
2025-01-06,95.16,96.79,94.99,96.55,725008,94.2603696523922,95.8749598429492,94.0919768104323,95.637228771947,731927.548495977,0.0,1.0
2025-01-07,95.17,95.8399,94.5,95.37,1143390,94.270275113684,94.933841965619,93.6066092071361,94.4683843395192,1154302.62793626,0.0,1.0
2025-01-08,96.15,96.22,94.52,94.74,791662,95.2410103202765,95.3103485493189,93.6264201297196,93.8443402781383,799217.700904572,0.0,1.0
2025-01-10,94.11,95.71,93.79,94.81,1257792,93.2202962167574,94.8051700234391,92.9033214554211,93.9136785071806,1269796.49200816,0.0,1.0
2025-01-13,94.7,94.95,93.04,93.29,954474,93.8047184329713,94.0523549652653,92.160411858539,92.4080483908331,963583.594833641,0.0,1.0
2025-01-14,95.81,96.52,95.0,95.69,683227,94.9042246363567,95.6075123880717,94.1018822717241,94.7853591008555,689747.786474439,0.0,1.0
2025-01-15,96.75,97.105,95.68,96.0,1154423,95.8353379977822,96.1869818736397,94.7754536395638,95.0924284009001,1165440.92798613,0.0,1.0
2025-01-16,95.81,97.69,95.54,96.96,733416,94.9042246363567,96.7664513592076,94.6367771814791,96.0433526849091,740415.795284638,0.0,1.0
2025-01-17,95.7,96.97,95.48,95.98,697746,94.7952645621473,96.0532581462009,94.5773444137286,95.0726174783166,704405.357255194,0.0,1.0
2025-01-21,95.53,96.825,94.885,95.86,1353281,94.6268717201874,95.9096289574704,93.9879694668688,94.9537519428155,1366196.84852606,0.0,1.0
2025-01-22,94.89,95.53,94.64,95.39,1439287,93.9929221975147,94.6268717201874,93.7452856652207,94.4881952621027,1453023.69834833,0.0,1.0
2025-01-23,95.28,95.88,94.88,95.37,1667057,94.3792351878934,94.973562865399,93.983016736223,94.4683843395192,1682967.55789323,0.0,1.0
2025-01-24,94.99,95.87,94.94,95.28,685345,94.0919768104323,94.9636574041073,94.0424495039735,94.3792351878934,691886.000877197,0.0,1.0
2025-01-27,95.63,95.91,94.32,94.48,935671,94.725926333105,95.0032792492743,93.4283109038844,93.5867982845525,944601.137130596,0.0,1.0
2025-01-28,95.28,96.43,95.0,95.87,792350,94.3792351878934,95.5183632364458,94.1018822717241,94.9636574041073,799912.267245033,0.0,1.0
2025-01-29,95.82,96.6,95.01,95.12,903298,94.9141300976484,95.6867560784058,94.1117877330158,94.2207478072252,911919.165997229,0.0,1.0
2025-01-30,95.4,97.05,95.02,96.5,889555,94.4981007233945,96.132501836535,94.1216931943076,95.5877014654882,898045.001437692,0.0,1.0
2025-01-31,95.6,96.53,94.99,95.42,1436169,94.6962099492297,95.6174178493634,94.0919768104323,94.517911645978,1449875.93984607,0.0,1.0
2025-02-03,95.02,96.25,93.31,93.32,954781,94.1216931943076,95.3400649331941,92.4278593134166,92.4377647747083,963893.52487219,0.0,1.0
2025-02-04,94.74,95.675,94.04,94.8,2106542,93.8443402781383,94.7705009089179,93.1509579877151,93.9037730458889,2126647.04646543,0.0,1.0
2025-02-05,96.55,96.85,94.66,95.14,944817,95.637228771947,95.9343926106998,93.7650965878042,94.2405587298087,953834.427464694,0.0,1.0
2025-02-06,97.35,97.89,96.46,97.0,969806,96.4296656752878,96.9645605850428,95.5480796203211,96.0829745300762,979061.924967295,0.0,1.0
2025-02-07,97.75,98.2,96.55,97.37,779558,96.8258841269582,97.2716298850874,95.637228771947,96.4494765978713,786998.179124129,0.0,1.0
2025-02-10,96.83,98.0,96.67,98.0,1470688,95.9145816881162,97.0735206592522,95.7560943074481,97.0735206592522,1484724.39261698,0.0,1.0
2025-02-11,97.72,97.85,96.33,96.67,786514,96.7961677430829,96.9249387398758,95.4193086235282,95.7560943074481,794020.567880306,0.0,1.0
2025-02-12,99.07,99.52,97.0,97.0,1171736,98.1334050174706,98.5791507755998,96.0829745300762,96.0829745300762,1182919.16498091,0.0,1.0
2025-02-13,99.02,100.0889,98.01,99.1,1078657,98.0838777110118,99.142672468488,97.083426120544,98.1631214013458,1088951.80974282,0.0,1.0
2025-02-14,100.7,100.77,99.03,99.64,1089598,99.7479952080275,99.8173334370698,98.0937831723035,98.6980163111009,1099997.23173554,0.0,1.0
2025-02-18,103.08,104.1,100.88,101.22,2729820,102.105494995467,103.115852047226,99.9262935112792,100.263079195199,2755873.67371847,0.0,1.0
2025-02-19,105.44,105.78,102.94,102.94,1816145,104.443183860322,104.779969544242,101.966818537382,101.966818537382,1833478.46860066,0.0,1.0
2025-02-20,105.78,107.36,104.68,105.91,1742431,104.779969544242,106.34503242834,103.690368802148,104.908740541035,1759060.93484953,0.0,1.0
2025-02-21,101.67,105.9,100.25,105.7,1998039,100.708824953328,104.898835079743,99.3022494498983,104.700725853908,2017108.48303654,0.0,1.0
2025-02-24,101.58,102.89,101.33,102.54,1431613,100.619675801702,101.917291230923,100.372039269408,101.570600085711,1445276.45692872,0.0,1.0
2025-02-25,101.5,103.01,100.36,100.56,2027145,100.540432111368,102.036156766424,99.4112095241077,99.6093187499429,2046492.27359682,0.0,1.0
2025-02-26,102.34,105.255,100.05,105.0,3551059,101.372490859876,104.259932826424,99.1041402240631,104.007343563485,3584950.6604542,0.0,1.0
2025-02-27,102.54,103.8655,101.47,101.95,1276563,101.570600085711,102.883568979934,100.510715727493,100.986177869498,1288746.64430003,0.0,1.0
2025-02-28,103.1,103.27,100.415,102.64,2642028,102.12530591805,102.29369876001,99.4656895612124,101.669654698629,2667243.77813449,0.0,1.0
2025-03-03,101.0,104.725,100.61,103.83,1705627,100.04515904678,103.734943377961,99.6588460564017,102.848404592349,1721905.67381126,0.0,1.0
2025-03-04,98.48,99.98,97.03,99.53,2435961,97.5489828012567,99.0348019950208,96.1126909139515,98.5890562368916,2459210.05418121,0.0,1.0
2025-03-05,101.98,102.55,99.295,99.56,2137835,101.015894253373,101.580505547003,98.3562778965352,98.6187726207668,2158238.70997133,0.0,1.0
2025-03-06,101.2,102.09,100.55,101.34,1808576,100.243268272616,101.124854327582,99.5994132886511,100.3819447307,1825837.22931147,0.0,1.0
2025-03-07,99.86,101.65,97.7,100.76,2475621,98.9159364595197,100.689014030745,96.7763568204994,99.8074279757781,2499248.57316768,0.0,1.0
2025-03-10,95.26,98.13,94.57,97.56,2425651,94.3594242653099,97.2022916560451,93.6759474361784,96.6376803624148,2448801.65451528,0.0,1.0
2025-03-11,97.4,98.59,93.5,94.42,2404696,96.4791929817466,97.6579428754661,92.61606307796,93.527365516802,2427646.65791009,0.0,1.0
2025-03-12,97.11,99.81,96.88,98.82,2231054,96.4593820591631,99.1412925890749,96.2309230140224,98.1579253947739,2246102.44555697,0.27,1.0
2025-03-13,99.07,99.08,96.1,96.825,2454876,98.4062504438398,98.4161834458025,95.4561488609368,96.1762915032279,2471434.12357527,0.0,1.0
2025-03-14,101.33,101.44,98.47,99.36,1379210,100.651108887396,100.760371908985,97.8102703260816,98.6943075007563,1388512.7629975,0.0,1.0
2025-03-17,102.6,102.72,100.94,100.94,787176,101.912600136651,102.031796160202,100.263721810853,100.263721810853,792485.497295782,0.0,1.0
2025-03-18,103.04,103.39,101.84,102.42,824911,102.349652223007,102.697307291699,101.15769198749,101.733806101323,830475.019639522,0.0,1.0
2025-03-19,104.35,104.43,102.67,102.97,1389650,103.650875480112,103.730339495813,101.982131150389,102.280121209268,1399023.18073352,0.0,1.0
2025-03-20,104.6,105.03,103.66,104.01,937679,103.899200529178,104.326319613571,102.96549834469,103.313153413382,944003.639108425,0.0,1.0
2025-03-21,102.21,103.785,101.78,103.58,1475060,101.525213060108,103.089660869223,101.098093975714,102.886034328989,1485009.27066008,0.0,1.0
2025-03-24,103.63,103.63,102.45,103.25,1684083,102.935699338802,102.935699338802,101.763605107211,102.558245264222,1695442.12951408,0.0,1.0
2025-03-25,102.94,104.09,102.16,104.01,900204,102.25032220338,103.392617429083,101.475548050295,103.313153413382,906275.870463094,0.0,1.0
2025-03-26,103.32,104.69,102.5375,103.44,977043,102.62777627796,103.988597546842,101.850518874384,102.746972301512,983633.149047187,0.0,1.0
2025-03-27,102.76,103.19,101.72,102.5,841396,102.071528168053,102.498647252446,101.038495963939,101.813270117024,847071.210863495,0.0,1.0
2025-03-28,102.16,102.86,101.52,102.22,1457351,101.475548050295,102.170858187679,100.839835924686,101.53514606207,1467180.82356361,0.0,1.0
2025-03-31,102.17,103.09,100.05,100.86,2175400,101.485481052257,102.39931723282,99.3796846361782,100.184257795152,2190073.05966805,0.0,1.0
2025-04-01,102.34,102.83,101.0,102.6,1507984,101.654342085622,102.141059181791,100.323319822629,101.912600136651,1518155.34283831,0.0,1.0
2025-04-02,103.96,104.75,101.25,101.25,1128102,103.263488403569,104.048195558617,100.571644871695,100.571644871695,1135711.04107642,0.0,1.0
2025-04-03,98.65,101.48,98.65,99.78,2466914,97.9890643614091,100.800103916835,97.9890643614091,99.111493583187,2483553.3198115,0.0,1.0
2025-04-04,89.41,96.26,89.15,95.27,4195449,88.810970547933,95.615076892339,88.5527124969044,94.631709698038,4223747.27779315,0.0,1.0
2025-04-07,89.42,92.23,85.57,86.72,3489021,88.8209035498956,91.6120771013965,84.9966977942805,86.1389930199837,3512554.42526251,0.0,1.0
2025-04-08,88.97,94.62,87.94,91.86,2495966,88.373918461577,93.9860645704666,87.3508192594254,91.2445560287789,2512801.27537345,0.0,1.0
2025-04-09,95.32,96.6,87.38,88.02,3941195,94.6813747078511,95.9527989590686,86.7945711495178,87.4302832751265,3967778.33612135,0.0,1.0
2025-04-10,90.37,94.5,88.41,94.04,3263939,89.7645387363461,93.8668685469149,87.8176703516693,93.4099504566337,3285954.24855192,0.0,1.0
2025-04-11,91.98,92.72,89.41,90.14,2218473,91.3637520523306,92.0987941975657,88.810970547933,89.5360796912054,2233436.58678907,0.0,1.0
2025-04-14,95.75,96.21,93.0,93.7,2532007,95.1084937922445,95.5654118825258,92.3769182525195,93.072228389904,2549085.37169757,0.0,1.0
2025-04-15,96.72,98.03,95.94,95.97,1472137,96.0719949826203,97.3732182397256,95.2972208295346,95.3270198354225,1482066.555043,0.0,1.0
2025-04-16,95.13,97.03,94.25,96.51,3012012,94.492647670561,96.379918043462,93.618543497849,95.8634019414049,3032328.00248086,0.0,1.0
2025-04-17,97.35,98.86,94.65,94.99,2687522,96.6977741062664,98.1976574026245,94.0158635763545,94.3535856430841,2705649.3194195,0.0,1.0
2025-04-21,94.5,97.29,93.28,96.6,1172509,93.8668685469149,96.6381760944905,92.6550423074733,95.9527989590686,1180417.56601927,0.0,1.0
2025-04-22,97.0,97.17,95.04,96.21,1867307,96.3501190375741,96.5189800709389,94.4032506528973,95.5654118825258,1879901.97427119,0.0,1.0
2025-04-23,100.0,101.57,98.74,100.0,2396843,99.330019626365,100.889500934499,98.0784613790728,99.330019626365,2413009.69134593,0.0,1.0
2025-04-24,102.17,102.23,99.04,99.24,1326779,101.485481052257,101.545079064033,98.3764514379519,98.5751114772046,1335728.11622383,0.0,1.0
2025-04-25,103.3,103.47,101.86,102.11,993151,102.607910274035,102.7767713074,101.177557991415,101.425883040481,999849.797408466,0.0,1.0
2025-04-28,104.02,104.53,103.07,103.81,2443090,103.323086415345,103.829669515439,102.379451228894,103.11449337413,2459568.6270775,0.0,1.0
2025-04-29,105.74,105.81,103.59,103.59,1276756,105.031562752918,105.101093766657,102.895967330952,102.895967330952,1285367.71139539,0.0,1.0
2025-04-30,106.0,108.49,103.53,108.13,2416439,105.289820803947,107.763138292643,102.836369319176,107.405550221988,2432737.86624583,0.0,1.0
2025-05-01,105.89,106.91,105.27,106.0,1850661,105.180557782358,106.193723982547,104.564711660674,105.289820803947,1863143.69710321,0.0,1.0
2025-05-02,106.75,107.82,105.99,106.65,1673523,106.034795951145,107.097627161147,105.279887801984,105.935465931518,1684810.9023788,0.0,1.0
2025-05-05,107.63,108.37,106.01,106.67,756300,106.908900123857,107.643942269092,105.29975380591,105.955331935444,761401.238865007,0.0,1.0
2025-05-06,107.72,108.79,106.515,106.98,1152181,106.99829714152,108.061128351523,105.801370405023,106.263254996285,1159952.45378385,0.0,1.0
2025-05-07,107.94,109.0,107.27,108.22,1515018,107.216823184698,108.269721392738,106.551312053202,107.494947239652,1525236.78712521,0.0,1.0
2025-05-08,108.44,109.05,107.502,109.05,1313994,107.71347328283,108.319386402551,106.781757698735,108.319386402551,1322856.88147718,0.0,1.0
2025-05-09,109.57,109.59,108.085,109.53,1865435,108.835902504608,108.855768508533,107.360851713157,108.796170496758,1878017.34764267,0.0,1.0
2025-05-12,111.34,112.0,110.16,111.71,1472028,110.594043851995,111.249621981529,109.421949620404,110.961564924612,1481956.81983866,0.0,1.0
2025-05-13,112.09,113.095,110.56,111.88,1637788,111.339018999193,112.337285696438,109.819269698909,111.130425957977,1648834.8700228,0.0,1.0
2025-05-14,112.72,112.75,111.5473,112.0,1362214,112.23298917583,112.262859559748,111.065355868462,111.51609996179,1368125.03353575,0.27,1.0
2025-05-15,113.59,114.33,111.99,111.99,1289146,113.099230309462,113.836033112781,111.50614316715,111.50614316715,1294739.97072595,0.0,1.0
2025-05-16,113.07,113.79,112.38,113.0,1696339,112.58147698821,113.298366202251,111.894458158089,112.511779425734,1703699.89683193,0.0,1.0
2025-05-19,113.81,113.97,111.78,113.0,1177941,113.318279791529,113.477588505761,111.297050479722,112.511779425734,1183052.42063886,0.0,1.0
2025-05-20,113.18,114.42,112.9,113.19,1180891,112.691001729244,113.925644264536,112.41221147934,112.700958523884,1186015.22152692,0.0,1.0
2025-05-21,112.36,113.64,111.65,112.65,1201897,111.87454456881,113.149014282659,111.167612149409,112.163291613354,1207112.37252849,0.0,1.0
2025-05-22,112.09,112.635,111.3901,111.85,931210,111.605711113545,112.148356421395,110.90883505673,111.366748042198,935250.784736338,0.0,1.0
2025-05-23,112.73,112.94,110.16,110.29,1119906,112.242945970469,112.452038657898,109.684049748132,109.813488078445,1124765.59028676,0.0,1.0
2025-05-27,114.39,114.39,112.63,113.26,1102854,113.895773880617,113.895773880617,112.143378024075,112.77065608636,1107639.59681448,0.0,1.0
2025-05-28,113.56,114.55,113.43,114.0,685721,113.069359925543,114.055082594848,112.93992159523,113.507458889679,688696.538224664,0.0,1.0
2025-05-29,114.78,115.17,113.61,114.22,953853,114.284088871556,114.672403862494,113.119143898741,113.726508371747,957992.03914596,0.0,1.0
2025-05-30,115.73,115.975,114.0,114.41,3140173,115.229984362303,115.473925830969,113.507458889679,113.915687469896,3153799.10273501,0.0,1.0
2025-06-02,115.81,115.85,114.005,115.13,1331657,115.309638719419,115.349465897976,113.512437286999,114.632576683936,1337435.43803185,0.0,1.0
2025-06-03,115.67,116.04,114.6,115.72,1503522,115.170243594466,115.538644996126,114.104866568046,115.220027567664,1510046.20909178,0.0,1.0
2025-06-04,114.65,116.28,114.48,115.88,1236992,114.154650541243,115.777608067472,113.985385032372,115.379336281895,1242359.65970358,0.0,1.0
2025-06-05,115.86,116.1,114.65,114.65,793399,115.359422692616,115.598385763962,114.154650541243,114.154650541243,796841.783656775,0.0,1.0
2025-06-06,116.85,117.41,115.95,116.56,1009457,116.345145361921,116.90272586173,115.449033844371,116.056398317377,1013837.32069844,0.0,1.0
2025-06-09,115.95,117.87,115.83,117.43,868930,115.449033844371,117.360738415144,115.329552308697,116.922639451009,872700.534123287,0.0,1.0
2025-06-10,115.32,116.61,114.67,115.9,865806,114.821755782086,116.106182290574,114.174564130522,115.399249871174,869562.978199793,0.0,1.0
2025-06-11,117.12,118.07,116.0,116.0,2289598,116.613978817186,117.559874307933,115.498817817568,115.498817817568,2299533.21617117,0.0,1.0
2025-06-12,116.25,116.81,115.76,116.15,1082035,115.747737683554,116.305318183363,115.259854746221,115.64816973716,1086730.25725904,0.0,1.0
2025-06-13,115.84,116.603,114.77,114.84,1268077,115.339509103337,116.099212534327,114.274132076916,114.343829639392,1273579.54634948,0.0,1.0
2025-06-16,115.86,116.5,115.54,116.19,865088,115.359422692616,115.99665754954,115.040805264153,115.687996915717,868841.862593818,0.0,1.0
2025-06-17,115.02,116.42,115.02,115.43,916326,114.523051942902,115.917003192425,114.523051942902,114.93128052312,920302.198831964,0.0,1.0
2025-06-18,114.9,116.17,114.68,115.3,1149700,114.403570407229,115.668083326439,114.184520925161,114.801842192807,1154688.8749169,0.0,1.0
2025-06-20,115.35,115.91,114.91,115.59,1526371,114.851626166004,115.409206665813,114.413527201868,115.090589237351,1532994.35739392,0.0,1.0
2025-06-23,115.1,115.18,112.955,114.66,849652,114.602706300018,114.682360657133,112.466973849857,114.164607335882,853338.881404624,0.0,1.0
2025-06-24,116.01,116.5,115.61,116.23,1072954,115.508774612207,115.99665754954,115.11050282663,115.727824094275,1077609.85222023,0.0,1.0
2025-06-25,114.65,116.0,114.55,115.93,664158,114.154650541243,115.498817817568,114.055082594848,115.429120255092,667039.970241854,0.0,1.0
2025-06-26,115.73,116.34,114.945,115.38,665123,115.229984362303,115.837348835309,114.448375983106,114.881496549922,668009.157651001,0.0,1.0
2025-06-27,117.24,118.0,115.72,115.97,1112681,116.733460352859,117.490176745457,115.220027567664,115.46894743365,1117509.23895922,0.0,1.0
2025-06-30,117.0,118.0,116.72,117.68,1542749,116.494497281513,117.490176745457,116.215707031608,117.171559316995,1549443.42618872,0.0,1.0
2025-07-01,115.58,117.37,114.77,116.92,1246420,115.080632442711,116.862898683172,114.274132076916,116.414842924397,1251828.57047398,0.0,1.0
2025-07-02,115.05,116.28,114.41,115.45,1303608,114.552922326821,115.777608067472,113.915687469896,114.951194112398,1309264.72545244,0.0,1.0
2025-07-03,115.89,117.42,115.03,117.42,912170,115.389293076534,116.912682656369,114.533008737542,116.912682656369,916128.16476729,0.0,1.0
2025-07-07,116.41,117.77,115.67,116.25,1380803,115.907046397785,117.26117046875,115.170243594466,115.747737683554,1386794.69648768,0.0,1.0
2025-07-08,115.14,117.09,114.45,116.57,894159,114.642533478576,116.584108433268,113.955514648454,116.066355112016,898039.009921563,0.0,1.0
2025-07-09,114.05,115.4,113.86,115.09,1038539,113.557242862876,114.901410139201,113.368063764727,114.592749505378,1043045.51575831,0.0,1.0
2025-07-10,114.75,115.46,114.06,114.09,1435543,114.254218487637,114.961150907038,113.567199657516,113.597070041434,1441772.2288987,0.0,1.0
2025-07-11,114.52,114.86,113.8,114.22,837918,114.02521221093,114.363743228671,113.30832299689,113.726508371747,841553.964245127,0.0,1.0
2025-07-14,115.3,115.65,114.07,114.52,1400862,114.801842192807,115.150330005187,113.577156452155,114.02521221093,1406940.73818721,0.0,1.0
2025-07-15,114.55,116.07,114.443501,115.88,879872,114.055082594848,115.568515380044,113.949043727618,115.379336281895,883690.014569791,0.0,1.0
2025-07-16,114.6,115.26,113.82,114.63,968955,114.104866568046,114.762015014249,113.328236586169,114.134736951964,973159.571014268,0.0,1.0
2025-07-17,113.8,114.52,112.85,114.0,1436674,113.30832299689,114.02521221093,112.362427506143,113.507458889679,1442908.136629,0.0,1.0
2025-07-18,112.09,113.88,111.545,113.17,1133324,111.605711113545,113.387977354006,111.063065805695,112.681044934605,1138241.81480066,0.0,1.0
2025-07-21,111.81,112.97,111.61,112.53,935272,111.32692086364,112.481909041816,111.127784970851,112.04381007768,939330.410908311,0.0,1.0
2025-07-22,112.07,112.42,110.88,111.67,1065570,111.585797524266,111.934285336646,110.400938962172,111.187525738688,1070193.81094651,0.0,1.0
2025-07-23,113.0,113.53,111.59,112.16,1271123,112.511779425734,113.039489541625,111.107871381573,111.675408676021,1276638.76380882,0.0,1.0
2025-07-24,112.01,113.54,111.99,113.08,953529,111.526056756429,113.049446336264,111.50614316715,112.59143378285,957666.63321792,0.0,1.0
2025-07-25,112.18,112.41,111.82,112.29,614774,111.6953222653,111.924328542007,111.33687765828,111.804847006334,617441.679036412,0.0,1.0
2025-07-28,111.85,111.92,111.125,111.7,753754,111.366748042198,111.436445604674,110.644880430838,111.217396122606,757024.752739077,0.0,1.0
2025-07-29,112.68,113.775,112.58,112.72,1514112,112.193161997272,113.283431010291,112.093594050878,112.23298917583,1520682.16211028,0.0,1.0
2025-07-30,109.05,113.045,107.26,112.51,2894429,108.578845543153,112.556585001612,106.796579302693,112.023896488401,2906988.7497059,0.0,1.0
2025-07-31,107.25,109.57,107.05,109.57,3086985,106.786622508053,109.096598864404,106.587486615264,109.096598864404,3100380.3048929,0.0,1.0
2025-08-01,108.37,108.9,105.65,106.79,1952537,107.901783507671,108.429493623562,105.193535365742,106.328609954639,1961009.61273691,0.0,1.0
2025-08-04,109.36,109.8,108.695,109.08,1852652,108.887506176976,109.325605141112,108.225379333453,108.608715927072,1860691.1833457,0.0,1.0
2025-08-05,108.1,110.09,107.5,109.43,1147099,107.632950052406,109.614352185656,107.035542374039,108.957203739452,1152076.58843899,0.0,1.0
2025-08-06,108.81,109.14,108.0,109.06,1382147,108.339882471807,108.668456694908,107.533382106012,108.588802337793,1388144.52848549,0.0,1.0
2025-08-07,109.16,109.715,108.695,109.62,1267559,108.688370284187,109.240972386676,108.225379333453,109.146382837602,1273059.29860033,0.0,1.0
2025-08-08,110.24,110.75,109.21,109.71,1477962,109.763704105247,110.271500631859,108.738154257384,109.235993989357,1484375.29699047,0.0,1.0
2025-08-11,110.37,111.07,109.865,110.13,1142225,109.89314243556,110.590118060321,109.390324306268,109.654179364213,1147181.43876834,0.0,1.0
2025-08-12,113.77,113.895,110.67,110.94,1182371,113.278452612972,113.402912545965,110.191846274744,110.460679730009,1187501.64366737,0.0,1.0
2025-08-13,113.76,114.1,112.36,113.82,1662501,113.537329273597,113.876663766855,112.140069595476,113.597211831231,1665761.51623448,0.27,1.0
2025-08-14,112.74,113.73,112.0537,113.39,1232789,112.519325793823,113.50738799478,111.834369138756,113.168053501522,1235206.76007845,0.0,1.0
2025-08-15,113.08,113.09,112.1,112.7,1223823,112.858660287081,112.868640713354,111.880578512397,112.479404088734,1226223.17585531,0.0,1.0
2025-08-18,114.53,114.68,112.93,113.3,1751502,114.305822096564,114.455528490648,112.708953892997,113.078229665072,1754937.06602745,0.0,1.0
2025-08-19,115.19,115.38,114.21,114.36,1493925,114.964530230535,115.154158329709,113.98644845585,114.136154849935,1496854.90302898,0.0,1.0
2025-08-20,115.73,115.88,114.305,115.0,1614521,115.503473249239,115.653179643323,114.081262505437,114.774902131361,1617687.41730224,0.0,1.0
2025-08-21,118.04,118.17,115.0301,115.58,1948271,117.808951718138,117.938697259678,114.804943214441,115.353766855154,1952091.97167139,0.0,1.0
2025-08-22,119.44,120.48,118.74,118.87,2276558,119.206211396259,120.244175728578,118.507581557199,118.637327098739,2281022.8119416,0.0,1.0
2025-08-25,120.5,120.55,119.02,119.34,1893608,120.264136581122,120.314038712484,118.787033492823,119.106407133536,1897321.76596209,0.0,1.0
2025-08-26,123.69,123.76,119.79,120.09,4057279,123.447892561983,123.51775554589,119.555526315789,119.854939103958,4065236.18261061,0.0,1.0
2025-08-27,122.93,123.79,121.5,122.33,2117183,122.689380165289,123.547696824706,121.262179208351,122.090554588952,2121335.24384398,0.0,1.0
2025-08-28,123.8,124.23,122.625,123.46,2266135,123.557677250979,123.986835580687,122.384977163984,123.218342757721,2270579.37023316,0.0,1.0
2025-08-29,123.5,124.48,123.24,123.79,1753048,123.25826446281,124.236346237495,122.99877337973,123.547696824706,1756486.09806058,0.0,1.0
2025-09-02,124.42,124.73,121.64,122.57,3100534,124.176463679861,124.485856894302,121.401905176164,122.330084819487,3106614.8032251,0.0,1.0
2025-09-03,124.28,125.08,123.485,124.44,1902600,124.036737712049,124.835171813832,123.243293823401,124.196424532405,1906331.40117672,0.0,1.0
2025-09-04,122.6,125.45,122.005,124.6,2683093,122.360026098304,125.204447585907,121.766190735102,124.356111352762,2688355.11309653,0.0,1.0
2025-09-05,123.53,123.81,121.0,122.73,1670551,123.288205741627,123.567657677251,120.763157894737,122.489771639843,1673827.30398779,0.0,1.0
2025-09-08,123.0,124.01,121.07,123.39,2412776,122.759243149195,123.767266202697,120.833020878643,123.148479773815,2417507.96426237,0.0,1.0
2025-09-09,121.39,122.915,121.275,122.84,1504625,121.152394519356,122.674409525881,121.037619617225,122.599556328839,1507575.88799303,0.0,1.0
2025-09-10,121.43,122.275,120.165,121.42,1150493,121.192316224445,122.035662244454,119.929792301,121.182335798173,1152749.3602092,0.0,1.0
2025-09-11,124.14,124.15,121.33,121.82,1585008,123.897011744237,123.906992170509,121.092511961722,121.581552849065,1588116.5360645,0.0,1.0
2025-09-12,122.27,124.11,122.06,123.77,1073901,122.030672031318,123.86707046542,121.8210830796,123.527735972162,1076007.14709087,0.0,1.0
2025-09-15,120.12,122.99,119.98,122.26,1069117,119.884880382775,122.749262722923,119.745154414963,122.020691605046,1071213.76465461,0.0,1.0
2025-09-16,120.17,120.405,119.24,120.33,1243260,119.934782514137,120.169322531535,119.006602870813,120.094469334493,1245698.29592503,0.0,1.0
2025-09-17,120.88,121.61,119.94,120.17,970240,120.643392779469,121.371963897347,119.705232709874,119.934782514137,972142.845935936,0.0,1.0
2025-09-18,121.24,121.66,120.1,120.67,1034591,121.002688125272,121.421866028708,119.864919530231,120.433803827751,1036620.05186315,0.0,1.0
2025-09-19,120.21,121.39,119.69,121.39,1286249,119.974704219226,121.152394519356,119.455722053067,121.152394519356,1288771.6064502,0.0,1.0
2025-09-22,122.36,122.43,120.06,120.06,825550,122.120495867769,122.190358851675,119.824997825141,119.824997825141,827169.078230549,0.0,1.0
2025-09-23,122.29,123.26,121.58,122.76,1241891,122.050632883863,123.018734232275,121.34202261853,122.51971291866,1244326.61102636,0.0,1.0
2025-09-24,120.71,122.58,120.63,122.27,1207621,120.47372553284,122.340065245759,120.393882122662,122.030672031318,1209989.40030508,0.0,1.0
2025-09-25,122.3,122.59,118.93,120.46,2207914,122.060613310135,122.350045672031,118.697209656372,120.224214876033,2212244.18653301,0.0,1.0
2025-09-26,123.13,123.68,122.67,123.0,694742,122.888988690735,123.437912135711,122.42988908221,122.759243149195,696104.536064503,0.0,1.0
2025-09-29,121.47,123.6,121.11,123.4,936527,121.232237929535,123.358068725533,120.872942583732,123.158460200087,938363.727609498,0.0,1.0
2025-09-30,121.0,122.82,120.85,121.61,1474946,120.763157894737,122.579595476294,120.613451500652,121.371963897347,1477838.68119416,0.0,1.0
2025-10-01,122.74,123.54,121.67,123.52,1337420,122.499752066116,123.298186167899,121.43184645498,123.278225315354,1340042.96360863,0.0,1.0
2025-10-02,124.23,124.25,122.64,122.64,1166043,123.986835580687,124.006796433232,122.399947803393,122.399947803393,1168329.85704947,0.0,1.0
2025-10-03,125.5,125.93,124.425,124.65,1075525,125.254349717268,125.683508046977,124.181453892997,124.406013484124,1077634.3320985,0.0,1.0
2025-10-06,125.15,126.27,124.75,125.98,957495,124.905034797738,126.022842540235,124.505817746846,125.733410178338,959372.850294183,0.0,1.0
2025-10-07,123.63,125.84,123.5,125.31,1522662,123.38801000435,125.593684210526,123.25826446281,125.064721618095,1525648.26236653,0.0,1.0
2025-10-08,121.84,124.42,121.78,124.42,1192589,121.601513701609,124.176463679861,121.541631143976,124.176463679861,1194927.91937242,0.0,1.0
2025-10-09,121.49,122.71,120.9975,122.05,1213602,121.252198782079,122.469810787299,120.760662788169,121.811102653328,1215982.13031162,0.0,1.0
2025-10-10,120.86,122.88,120.68,121.41,1213048,120.623431926925,122.639478033928,120.443784254023,121.172355371901,1215427.04380039,0.0,1.0
2025-10-13,122.78,123.27,121.0,121.48,930649,122.539673771205,123.028714658547,120.763157894737,121.242218355807,932474.199607757,0.0,1.0
2025-10-14,123.68,124.17,122.16,122.71,1024349,123.437912135711,123.926953023053,121.920887342323,122.469810787299,1026357.96513402,0.0,1.0
2025-10-15,121.94,124.42,121.79,123.72,850696,121.701317964332,124.176463679861,121.551611570248,123.4778338408,852364.394857269,0.0,1.0
2025-10-16,120.23,122.205,119.85,122.19,1105857,119.99466507177,121.965799260548,119.615408873423,121.95082862114,1108025.81956854,0.0,1.0
2025-10-17,120.43,121.06,119.65,119.65,916269,120.194273597216,120.823040452371,119.415800347977,119.415800347977,918065.997385053,0.0,1.0
2025-10-20,120.99,121.26,119.34,120.05,696146,120.753177468465,121.022648977816,119.106407133536,119.815017398869,697511.289605576,0.0,1.0
2025-10-21,119.98,121.13,119.95,120.99,881774,119.745154414963,120.892903436277,119.715213136146,120.753177468465,883503.345391153,0.0,1.0
2025-10-22,119.82,120.91,118.96,120.0,834035,119.585467594606,120.673334058286,118.727150935189,119.765115267508,835670.71911092,0.0,1.0
2025-10-23,120.64,121.43,120.04,120.36,998620,120.403862548934,121.192316224445,119.805036972597,120.12441061331,1000578.50512094,0.0,1.0
2025-10-24,121.9,122.34,121.03,121.35,790384,121.661396259243,122.100535015224,120.793099173554,121.112472814267,791934.110263675,0.0,1.0
2025-10-27,121.06,122.66,121.0,121.74,908050,120.823040452371,122.419908655937,120.763157894737,121.501709438886,909830.878186966,0.0,1.0
2025-10-28,121.0,121.88,119.91,120.75,1341619,120.763157894737,121.641435406699,119.675291431057,120.51364723793,1344250.19873611,0.0,1.0
2025-10-29,131.63,131.68,125.47,127.5,3182443,131.372351022184,131.422253153545,125.224408438451,127.250434971727,3188684.44410546,0.0,1.0
2025-10-30,130.38,131.87,129.4375,131.17,2179040,130.124797738147,131.611881252719,129.184142561983,130.913251413658,2183313.55850948,0.0,1.0
2025-10-31,130.24,131.3,129.42,130.34,1735402,129.985071770335,131.042996955198,129.166676816007,130.084876033058,1738805.49052081,0.0,1.0
2025-11-03,131.0,131.53,129.56,130.4,2873578,130.743584167029,131.272546759461,129.306402783819,130.144758590692,2879213.69448682,0.0,1.0
2025-11-04,130.9,132.43,129.69,130.68,1418463,130.643779904306,132.170785123967,129.436148325359,130.424210526316,1421244.90607976,0.0,1.0
2025-11-05,133.63,134.56,131.07,131.58,1555317,133.368436276642,134.296615919965,130.813447150935,131.322448890822,1558367.3057311,0.0,1.0
2025-11-06,132.25,135.01,129.95,134.02,1656444,131.991137451066,134.745735102218,129.695639408438,133.757672901261,1659692.63717585,0.0,1.0
2025-11-07,132.95,133.198826,131.52,132.17,989827,132.689767290126,132.938106244889,131.262566333188,131.911294040887,991768.260187406,0.0,1.0
2025-11-10,136.27,136.41,133.6255,133.93,1343599,136.003268812527,136.142994780339,133.363945084819,133.667849064811,1346234.08193506,0.0,1.0
2025-11-11,136.17,138.27,136.06,137.43,1491871,135.903464549804,137.999354066986,135.793679860809,137.160998260113,1494796.87470037,0.0,1.0
2025-11-12,137.67,138.315,135.3401,136.47,1181034,137.67,138.315,135.3401,136.47,1181034,0.27,1.0
2025-11-13,136.52,138.34,136.09,136.53,1266186,136.52,138.34,136.09,136.53,1266186,0.0,1.0
2025-11-14,136.86,137.37,135.2074,136.0,929495,136.86,137.37,135.2074,136.0,929495,0.0,1.0
2025-11-17,132.97,137.26,132.075,137.1,1014300,132.97,137.26,132.075,137.1,1014300,0.0,1.0
2025-11-18,132.04,133.56,131.38,132.53,906133,132.04,133.56,131.38,132.53,906133,0.0,1.0
2025-11-19,132.45,133.41,131.49,132.57,1660440,132.45,133.41,131.49,132.57,1660440,0.0,1.0
2025-11-20,131.34,134.035,130.745,133.42,1260749,131.34,134.035,130.745,133.42,1260749,0.0,1.0
2025-11-21,131.67,132.04,129.85,130.95,1338359,131.67,132.04,129.85,130.95,1338359,0.0,1.0
2025-11-24,130.99,131.58,130.12,130.52,2547267,130.99,131.58,130.12,130.52,2547267,0.0,1.0
2025-11-25,132.12,132.8,130.16,131.68,1385375,132.12,132.8,130.16,131.68,1385375,0.0,1.0
2025-11-26,133.06,133.945,131.61,131.61,1258986,133.06,133.945,131.61,131.61,1258986,0.0,1.0