date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-06-22,35.06,38.0,34.25,36.45,113095700,12.9905180168461,14.0798540969809,12.6903948110947,13.5055442588146,305233035.115152,0.0,1.0
2007-06-25,32.44,35.77,31.9,35.74,35668600,12.0197491291069,13.2535889749739,11.8196669919393,13.2424733006868,96265685.0464544,0.0,1.0
2007-06-26,30.75,32.49,30.32,32.28,29614000,11.3935661442675,12.0382752529187,11.2342414794858,11.9604655329091,79924975.9442675,0.0,1.0
2007-06-27,29.92,30.75,29.13,30.4,18087600,11.0860324889913,11.3935661442675,10.7933197327646,11.2638832775848,48816471.7663786,0.0,1.0
2007-06-28,29.69,30.98,29.54,29.61,8660300,11.0008123194569,11.4787863138018,10.9452339480215,10.971170521358,23373210.9532702,0.0,1.0
2007-06-29,29.27,30.2,28.75,30.0,7559700,10.8451928794377,11.1897787823375,10.6525211917948,11.1156742870902,20402810.8545242,0.0,1.0
2007-07-02,29.27,29.74,29.08,29.27,3175900,10.8451928794377,11.0193384432688,10.7747936089528,10.8451928794377,8571409.8433646,0.0,1.0
2007-07-03,29.72,29.88,29.42,29.5,2763700,11.011927993744,11.0712115899419,10.9007712508731,10.930413048972,7458926.72442673,0.0,1.0
2007-07-05,30.63,30.97,30.2,30.95,6950900,11.3491034471191,11.4750810890395,11.1897787823375,11.4676706395147,18759725.6463501,0.0,1.0
2007-07-06,31.5,31.7,30.8,30.9,7652900,11.6714580014447,11.745562496692,11.4120922680793,11.4491445157029,20654347.5519649,0.0,1.0
2007-07-09,31.48,31.99,31.39,31.9,4301400,11.66404755192,11.8530140148005,11.6307005290587,11.8196669919393,11609012.3430362,0.0,1.0
2007-07-10,29.93,31.34,29.84,31.28,6388700,11.0897377137537,11.6121744052469,11.0563906908924,11.5899430566727,17242408.7868961,0.0,1.0
2007-07-11,29.18,30.08,28.96,29.94,5982800,10.8118458565764,11.1453160851891,10.7303309118044,11.093442938516,16146928.6850599,0.0,1.0
2007-07-12,30.0,30.29,29.31,29.5,5144200,11.1156742870902,11.2231258051988,10.8600137784871,10.930413048972,13883638.1864153,0.0,1.0
2007-07-13,29.85,30.0,29.28,29.88,3318400,11.0600959156548,11.1156742870902,10.8488981042,11.0712115899419,8956001.89685476,0.0,1.0
2007-07-16,29.69,29.98,29.33,29.85,3109000,11.0008123194569,11.1082638375655,10.8674242280119,11.0600959156548,8390853.99509453,0.0,1.0
2007-07-17,29.21,29.85,29.11,29.69,2666800,10.8229615308635,11.0600959156548,10.7859092832399,11.0008123194569,7197404.12805339,0.0,1.0
2007-07-18,28.4,29.1,28.0,29.0,5156100,10.5228383251121,10.7822040584775,10.3746293346175,10.7451518108539,13915754.9964962,0.0,1.0
2007-07-19,27.33,28.5,27.0,28.4,9902100,10.1263792755392,10.5598905727357,10.0041068583812,10.5228383251121,26724694.5464217,0.0,1.0
2007-07-20,25.95,27.11,25.63,27.0,9614600,9.61505825833304,10.0448643307672,9.49649106593741,10.0041068583812,25948763.2104327,0.0,1.0
2007-07-23,26.37,26.9,25.51,25.83,6372700,9.7706776983523,9.96705461075756,9.45202836878905,9.57059556118467,17199226.5212411,0.0,1.0
2007-07-24,25.71,26.45,25.6,25.91,5614800,9.52613286403631,9.80031949645121,9.48537539165032,9.60023735928358,15153736.5749941,0.0,1.0
2007-07-25,25.51,26.05,25.25,25.76,4737600,9.45202836878905,9.65211050595667,9.3556925249676,9.54465898784813,12786268.8604566,0.0,1.0
2007-07-26,25.7,25.95,23.27,25.18,11174800,9.52242763927395,9.61505825833304,8.62205802201964,9.32975595163105,30159573.8901196,0.0,1.0
2007-07-27,24.3,24.85,23.68,24.66,9253500,9.00369617254307,9.20748353447306,8.77397223727654,9.13708426398816,24974193.4524306,0.0,1.0
2007-07-30,24.48,24.88,23.55,24.42,5226600,9.07039021826562,9.21859920876015,8.72580431536582,9.04815886969144,14106026.8545387,0.0,1.0
2007-07-31,24.01,25.21,23.81,24.97,5088700,8.89624465443454,9.34087162591814,8.82214015918727,9.25194623162142,13733849.7024243,0.0,1.0
2007-08-01,24.31,24.5,23.6,24.34,6489200,9.00740139730544,9.07780066779034,8.74433043917764,9.01851707159253,17513647.3930419,0.0,1.0
2007-08-02,25.33,25.58,24.43,25.25,8273800,9.3853343230665,9.47796494212559,9.0518640944538,9.3556925249676,22330089.3485406,0.0,1.0
2007-08-03,24.39,25.47,24.2,25.39,5322900,9.03704319540435,9.43720746973959,8.96664392491944,9.40756567164069,14365930.11595,0.0,1.0
2007-08-06,24.53,24.68,22.76,24.68,7314800,9.08891634207743,9.14449471351288,8.43309155913911,9.14449471351288,19741852.3008418,0.0,1.0
2007-08-07,24.9,25.98,24.01,24.5,5855100,9.22600965828488,9.62617393262013,8.89624465443454,9.07780066779034,15802280.2273006,0.0,1.0
2007-08-08,25.27,25.9,25.0,25.64,4775000,9.36310297449232,9.59653213452122,9.26306190590851,9.50019629069977,12887207.4064253,0.0,1.0
2007-08-09,24.92,25.39,24.5,24.99,4345000,9.23342010780961,9.40756567164069,9.07780066779034,9.25935668114615,11726684.0169461,0.0,1.0
2007-08-10,25.28,25.79,23.98,24.5,4781400,9.36680819925469,9.55577466213522,8.88512898014745,9.07780066779034,12904480.3126873,0.0,1.0
2007-08-13,25.71,27.26,25.65,27.26,10928800,9.52613286403631,10.1004427022026,9.50390151546213,10.1004427022026,29495646.5556734,0.0,1.0
2007-08-14,24.57,26.0,24.28,26.0,5373500,9.10373724112689,9.63358438214485,8.99628572301835,9.63358438214485,14502494.031084,0.0,1.0
2007-08-15,23.69,24.69,23.6,24.4,4758100,8.77767746203891,9.14819993827525,8.74433043917764,9.04074842016671,12841596.1383271,0.0,1.0
2007-08-16,23.9,23.9,22.04,23.11,7714200,8.85548718204854,8.85548718204854,8.16631537624894,8.56277442582183,20819789.6072557,0.0,1.0
2007-08-17,24.08,25.38,23.9,24.71,7715300,8.92218122777108,9.40386044687832,8.85548718204854,9.15561038779997,20822758.3880195,0.0,1.0
2007-08-20,23.39,24.74,23.05,24.1,5682700,8.66652071916801,9.16672606208706,8.54054307724765,8.92959167729581,15336991.3148676,0.0,1.0
2007-08-21,23.51,23.76,23.11,23.5,2324900,8.71098341631637,8.80361403537545,8.56277442582183,8.707278191554,6274653.0888373,0.0,1.0
2007-08-22,24.94,25.0,23.9,23.9,3957200,9.24083055733433,9.26306190590851,8.85548718204854,8.85548718204854,10680053.8531322,0.0,1.0
2007-08-23,25.27,25.66,24.86,25.23,3318700,9.36310297449232,9.5076067402245,9.21118875923542,9.34828207544287,8956811.56433583,0.0,1.0
2007-08-24,24.42,25.12,24.36,25.06,3022100,9.04815886969144,9.30752460305687,9.02592752111725,9.28529325448269,8156320.31475556,0.0,1.0
2007-08-27,23.8,24.55,23.65,24.42,3043900,8.8184349344249,9.09632679160216,8.76285656298945,9.04815886969144,8215156.15171056,0.0,1.0
2007-08-28,23.04,23.61,22.91,23.55,3580800,8.53683785248528,8.74803566394,8.48866993057456,8.72580431536582,9664191.05359741,0.0,1.0
2007-08-29,22.98,23.44,22.87,23.38,3489700,8.51460650391111,8.68504684297982,8.47384903152511,8.66281549440564,9418322.02852403,0.0,1.0
2007-08-30,22.74,23.13,22.55,22.74,3920200,8.42568110961438,8.57018487534656,8.35528183912948,8.42568110961438,10580194.8638049,0.0,1.0
2007-08-31,23.13,23.27,22.8,23.12,3050000,8.57018487534656,8.62205802201964,8.44791245818856,8.56647965058419,8231619.39049153,0.0,1.0
2007-09-04,23.11,23.3,23.03,23.09,3441600,8.56277442582183,8.63317369630673,8.53313262772292,8.5553639762971,9288505.34239858,0.0,1.0
2007-09-05,21.98,23.0,21.95,23.0,8045500,8.14408402767477,8.52201695343583,8.13296835338767,8.52201695343583,21713932.3954753,0.0,1.0
2007-09-06,22.16,22.39,21.97,22.01,4475400,8.21077807339731,8.29599824293166,8.1403788029124,8.15519970196186,12078619.4820347,0.0,1.0
2007-09-07,21.54,21.89,21.3,21.69,5580800,7.98105413813077,8.11073700481349,7.89212874383405,8.03663250956623,15061974.2604771,0.0,1.0
2007-09-10,21.88,22.0,21.32,21.75,2727300,8.10703178005113,8.15149447719949,7.89953919335878,8.05886385814041,7360687.0700615,0.0,1.0
2007-09-11,22.89,23.0,22.2,22.34,5993300,8.48125948104983,8.52201695343583,8.22559897244676,8.27747211911985,16175267.046896,0.0,1.0
2007-09-12,23.26,23.5,22.62,22.79,3485100,8.61835279725728,8.707278191554,8.38121841246602,8.4442072334262,9405907.12714821,0.0,1.0
2007-09-13,23.41,23.74,23.31,23.49,2364200,8.67393116869273,8.79620358585072,8.6368789210691,8.70357296679164,6380719.52885249,0.0,1.0
2007-09-14,23.92,24.0,22.8,23.37,2549300,8.86289763157327,8.89253942967217,8.44791245818856,8.65911026964328,6880284.3646492,0.0,1.0
2007-09-17,23.65,24.35,23.55,23.7,2530200,8.76285656298945,9.02222229635489,8.72580431536582,8.78138268680127,6828735.53502351,0.0,1.0
2007-09-18,24.55,24.6,23.31,23.83,5219100,9.09632679160216,9.11485291541398,8.6368789210691,8.82955060871199,14085785.1675129,0.0,1.0
2007-09-19,25.66,26.0,24.57,24.73,9381600,9.5076067402245,9.63358438214485,9.10373724112689,9.1630208373247,25319921.4668313,0.0,1.0
2007-09-20,25.95,26.79,25.6,25.92,6117700,9.61505825833304,9.92629713837156,9.48537539165032,9.60394258404595,16511009.162364,0.0,1.0
2007-09-21,25.32,26.5,25.01,26.48,4168300,9.38162909830414,9.81884562026302,9.26676713067088,9.8114351707383,11249789.8706183,0.0,1.0
2007-09-24,24.53,25.44,24.46,25.39,3019700,9.08891634207743,9.4260917954525,9.06297976874089,9.40756567164069,8149842.97490731,0.0,1.0
2007-09-25,24.39,24.67,24.0,24.42,3427200,9.03704319540435,9.14078948875052,8.89253942967217,9.04815886969144,9249641.30330904,0.0,1.0
2007-09-26,24.89,25.05,24.31,24.75,5567600,9.22230443352252,9.28158802972033,9.00740139730544,9.17043128684943,15026348.8913117,0.0,1.0
2007-09-27,25.11,25.35,24.58,25.0,4444300,9.30381937829451,9.39274477259123,9.10744246588925,9.26306190590851,11994683.9531677,0.0,1.0
2007-09-28,25.08,25.44,24.86,24.9,2179100,9.29270370400742,9.4260917954525,9.21118875923542,9.22600965828488,5881154.69305577,0.0,1.0
2007-10-01,25.58,25.74,24.7,24.72,2571700,9.47796494212559,9.5372485383234,9.15190516303761,9.15931561256234,6940739.53656626,0.0,1.0
2007-10-02,26.08,26.4,25.35,25.77,3068500,9.66322618024376,9.78179337263939,9.39274477259123,9.54836421261049,8281548.88515517,0.0,1.0
2007-10-03,27.17,27.65,25.98,26.0,5524800,10.0670956793414,10.2449464679348,9.62617393262013,9.63358438214485,14910836.3306844,0.0,1.0
2007-10-04,27.58,28.0,27.25,27.25,3997000,10.2190098945983,10.3746293346175,10.0967374774403,10.0967374774403,10787469.738949,0.0,1.0
2007-10-05,29.08,29.1,27.86,28.05,5094500,10.7747936089528,10.7822040584775,10.3227561879444,10.3931554584294,13749503.2737243,0.0,1.0
2007-10-08,28.22,29.75,28.21,29.49,5069100,10.4561442793895,11.0230436680311,10.4524390546272,10.9267078242097,13680951.426997,0.0,1.0
2007-10-09,28.45,28.64,28.02,28.61,3392800,10.5413644489239,10.6117637194088,10.3820397841423,10.6006480451217,9156799.4321507,0.0,1.0
2007-10-10,28.66,28.67,28.01,28.63,2061600,10.6191741689335,10.6228793936959,10.3783345593799,10.6080584946464,5564034.9296516,0.0,1.0
2007-10-11,28.35,29.38,28.08,29.0,3274200,10.5043122013003,10.8859503518237,10.4042711327164,10.7451518108539,8836710.88798271,0.0,1.0
2007-10-12,27.75,28.27,27.7,28.11,1895600,10.2819987155584,10.4746704032013,10.2634725917466,10.4153868070035,5116018.9234806,0.0,1.0
2007-10-15,27.09,28.0,26.95,27.75,1927000,10.0374538812425,10.3746293346175,9.98558073456938,10.2819987155584,5200764.11982857,0.0,1.0
2007-10-16,26.05,26.75,25.53,26.74,4527300,9.65211050595667,9.91147623932211,9.45943881831377,9.90777101455974,12218691.9562532,0.0,1.0
2007-10-17,26.42,26.68,25.82,26.49,3001600,9.78920382216412,9.88553966598556,9.56689033642231,9.81514039550066,8100993.03688505,0.0,1.0
2007-10-18,26.5,26.5,25.96,26.34,1811100,9.81884562026302,9.81884562026302,9.6187634830954,9.75956202406521,4887962.58298991,0.0,1.0
2007-10-19,25.51,26.43,25.5,26.33,2338500,9.45202836878905,9.79290904692648,9.44832314402668,9.75585679930284,6311358.01464408,0.0,1.0
2007-10-22,26.06,26.25,25.0,25.5,1874800,9.65581573071903,9.72621500120394,9.26306190590851,9.44832314402668,5059881.97812903,0.0,1.0
2007-10-23,26.36,26.5,26.08,26.2,1571600,9.76697247358994,9.81884562026302,9.66322618024376,9.70768887739212,4241578.04396606,0.0,1.0
2007-10-24,26.23,26.48,25.78,26.3,1843500,9.71880455167921,9.8114351707383,9.55206943737286,9.74474112501576,4975406.67094136,0.0,1.0
2007-10-25,25.58,26.49,25.29,26.34,2388100,9.47796494212559,9.81514039550066,9.37051342401705,9.75956202406521,6445223.0381747,0.0,1.0
2007-10-26,25.59,26.09,25.36,25.74,2489800,9.48167016688795,9.66693140500612,9.3964499973536,9.5372485383234,6719700.31424454,0.0,1.0
2007-10-29,25.5,25.89,25.25,25.75,3584600,9.44832314402668,9.59282690975886,9.3556925249676,9.54095376308577,9674446.84169048,0.0,1.0
2007-10-30,25.29,25.75,25.23,25.5,2305100,9.37051342401705,9.54095376308577,9.34828207544287,9.44832314402668,6221215.03508919,0.0,1.0
2007-10-31,25.43,25.5,24.65,25.4,3223000,9.42238657069014,9.44832314402668,9.13337903922579,9.41127089640305,8698527.63788663,0.0,1.0
2007-11-01,24.87,25.3,24.65,25.0,3270500,9.21489398399779,9.37421864877942,9.13337903922579,9.26306190590851,8826724.98905002,0.0,1.0
2007-11-02,24.09,25.02,23.89,25.0,4274600,8.92588645253344,9.27047235543324,8.85178195728617,9.26306190590851,11536682.048064,0.0,1.0
2007-11-05,23.94,24.3,23.56,23.56,2099400,8.87030808109799,9.00369617254307,8.72950954012818,8.72950954012818,5666053.03226162,0.0,1.0
2007-11-06,23.67,24.36,23.41,24.0,2763600,8.77026701251418,9.02592752111725,8.67393116869273,8.89253942967217,7458656.83526636,0.0,1.0
2007-11-07,23.16,23.65,23.05,23.64,1724900,8.58130054963365,8.76285656298945,8.54054307724765,8.75915133822709,4655318.12677339,0.0,1.0
2007-11-08,24.1,24.5,23.06,23.06,4317100,8.92959167729581,9.07780066779034,8.54424830201001,8.54424830201001,11651384.9412102,0.0,1.0
2007-11-09,24.28,25.19,23.45,24.08,3170000,8.99628572301835,9.33346117639342,8.68875206774218,8.92218122777108,8555486.38290432,0.0,1.0
2007-11-12,22.26,23.09,21.55,21.8,9533900,8.24783032102094,8.5553639762971,7.98475936289314,8.07738998195222,25730962.6580352,0.0,1.0
2007-11-13,22.8,23.22,22.25,22.25,3347900,8.44791245818856,8.60353189820783,8.24412509625858,8.24412509625858,9035619.19915627,0.0,1.0
2007-11-14,22.34,23.43,22.2,23.43,4015500,8.27747211911985,8.68134161821746,8.22559897244676,8.68134161821746,10837399.2336127,0.0,1.0
2007-11-15,23.12,23.2,22.3,22.3,3528800,8.56647965058419,8.5961214486831,8.26265122007039,8.26265122007039,9523848.69021854,0.0,1.0
2007-11-16,23.07,23.28,22.51,23.12,2462100,8.54795352677237,8.62576324678201,8.34046094008002,8.56647965058419,6644941.01682925,0.0,1.0
2007-11-19,22.16,23.05,22.0,22.81,3351400,8.21077807339731,8.54054307724765,8.15149447719949,8.45161768295093,9045065.3197683,0.0,1.0
2007-11-20,21.51,22.57,21.3,22.42,3739100,7.96993846384369,8.36269228865421,7.89212874383405,8.30711391721876,10091425.5944219,0.0,1.0
2007-11-21,21.02,21.3,20.4,21.29,4867900,7.78838245048788,7.89212874383405,7.55865851522135,7.88842351907169,13137934.4363848,0.0,1.0
2007-11-23,21.16,21.6,21.1,21.6,1110200,7.84025559716097,8.00328548670496,7.81802424858679,8.00328548670496,2996309.45813892,0.0,1.0
2007-11-26,20.6,21.5,20.56,21.5,2496300,7.63276301046862,7.96623323908132,7.61794211141916,7.96623323908132,6737243.10966689,0.0,1.0
2007-11-27,20.84,21.46,20.5,20.7,2060900,7.72168840476534,7.95141234003187,7.59571076284498,7.66981525809225,5562145.70552918,0.0,1.0
2007-11-28,21.47,21.95,20.9,21.12,3028000,8.06627430766513,8.24661020275965,7.85212543224039,7.93477938415872,8059626.72732589,0.3,1.0
2007-11-29,22.04,22.67,21.51,21.74,3599100,8.28042318308987,8.51711404540142,8.08130229892301,8.1677132486558,9579723.43273401,0.0,1.0
2007-11-30,22.0,23.04,21.8,22.63,2379000,8.265395191832,8.65612296453678,8.19025523554261,8.50208605414355,6332183.61436865,0.0,1.0
2007-12-03,21.6,22.03,21.58,21.87,1029500,8.11511527925323,8.2766661852754,8.10760128362429,8.2165542202439,2740219.85329657,0.0,1.0
2007-12-04,21.34,21.58,21.17,21.5,1228600,8.01743333607704,8.10760128362429,7.95356437323106,8.07754530110854,3270164.26591565,0.0,1.0
2007-12-05,21.56,21.82,21.34,21.8,2041100,8.10008728799535,8.19776923117155,8.01743333607704,8.19025523554261,5432795.28175194,0.0,1.0
2007-12-06,21.53,21.75,21.32,21.75,3770700,8.08881629455195,8.17147024647027,8.0099193404481,8.17147024647027,10036471.1032786,0.0,1.0
2007-12-07,21.93,22.2,21.61,21.61,2982900,8.23909620713071,8.34053514812138,8.1188722770677,8.1188722770677,7939584.07032377,0.0,1.0
2007-12-10,23.45,23.82,21.62,22.15,5604300,8.81015987493001,8.94916879406537,8.12262927488217,8.32175015904903,14916963.6948324,0.0,1.0
2007-12-11,23.18,24.26,22.71,23.89,3982400,8.70872093393935,9.11447669790201,8.5321420366593,8.97546777876665,10599952.9322664,0.0,1.0
2007-12-12,23.23,24.05,23.03,23.38,3234700,8.72750592301169,9.03557974379816,8.65236596672231,8.78386089022873,8609800.05775464,0.0,1.0
2007-12-13,23.67,23.98,22.6,22.9,3022300,8.89281382684833,9.00928075909687,8.49081506070014,8.60352499513421,8044455.03896864,0.0,1.0
2007-12-14,23.6,23.99,23.49,23.99,2253900,8.86651484214705,9.01303775691134,8.82518786618789,9.01303775691134,5999204.98042266,0.0,1.0
2007-12-17,23.17,23.6,22.93,23.4,1875600,8.70496393612488,8.86651484214705,8.61479598857762,8.79137488585767,4992283.97944928,0.0,1.0
2007-12-18,23.34,23.5,22.69,23.38,2263000,8.76883289897085,8.82894486400236,8.52462804103036,8.78386089022873,6023426.44780003,0.0,1.0
2007-12-19,23.51,23.6,23.1,23.19,1452100,8.83270186181683,8.86651484214705,8.6786649514236,8.71247793175382,3865054.15150261,0.0,1.0
2007-12-20,23.57,23.95,23.25,23.95,1830800,8.85524384870364,8.99800976565347,8.73501991864063,8.99800976565347,4873039.83236071,0.0,1.0
2007-12-21,23.78,23.87,23.27,23.52,1778900,8.93414080280749,8.96795378313771,8.74253391426957,8.8364588596313,4734897.61731837,0.0,1.0
2007-12-24,23.25,23.85,23.23,23.47,866200,8.73501991864063,8.96043978750878,8.72750592301169,8.81767387055895,2305564.29035987,0.0,1.0
2007-12-26,23.24,23.44,23.11,23.23,1343900,8.73126292082616,8.80640287711554,8.68242194923806,8.72750592301169,3577058.24268602,0.0,1.0
2007-12-27,22.98,23.2,22.66,23.01,1512000,8.63358097764997,8.71623492956829,8.51335704758696,8.64485197109337,4024489.96423934,0.0,1.0
2007-12-28,21.94,23.18,21.79,23.18,3196400,8.24285320494518,8.70872093393935,8.18649823772814,8.70872093393935,8507856.95879275,0.0,1.0
2007-12-31,22.13,22.45,21.5,21.85,2370100,8.31423616342009,8.4344600934831,8.07754530110854,8.20904022461496,6308494.48693365,0.0,1.0
2008-01-02,21.74,22.59,21.35,22.37,2164700,8.1677132486558,8.48705806288567,8.02119033389151,8.40440411096735,5761781.36613023,0.0,1.0
2008-01-03,21.24,21.69,21.15,21.61,2038800,7.97986335793234,8.14892825958345,7.94605037760212,8.1188722770677,5426673.3724148,0.0,1.0
2008-01-04,20.3,21.2,20.02,21.14,2627600,7.62670556337225,7.96483536667447,7.52150962456712,7.94229337978765,6993882.16272176,0.0,1.0
2008-01-07,19.42,20.41,19.1,20.3,3732800,7.29608975569897,7.66803253933141,7.17586582563596,7.62670556337225,9935592.68420147,0.0,1.0
2008-01-08,18.0,19.88,17.91,19.88,3646000,6.76259606604436,7.46891165516455,6.72878308571414,7.46891165516455,9704557.14921736,0.0,1.0
2008-01-09,18.1,18.23,17.3,18.23,3421700,6.80016604418905,6.84900701577715,6.49960621903152,6.84900701577715,9107537.90386096,0.0,1.0
2008-01-10,19.84,20.41,18.1,18.36,7933400,7.45388366390667,7.66803253933141,6.80016604418905,6.89784798736525,21116328.4935823,0.0,1.0
2008-01-11,20.06,21.31,20.0,20.22,8055000,7.53653761582499,8.00616234263363,7.51399562893818,7.5966495808565,21439991.178537,0.0,1.0
2008-01-14,20.39,20.97,20.0,20.82,2745600,7.66051854370247,7.87842441694168,7.51399562893818,7.82206944972464,7307962.72871399,0.0,1.0
2008-01-15,19.7,20.22,19.54,20.1,2730200,7.4012856945041,7.5966495808565,7.3411737294726,7.55156560708287,7266972.55315229,0.0,1.0
2008-01-16,19.1,19.75,18.77,19.31,3814600,7.17586582563596,7.42007068357645,7.05188489775848,7.25476277973981,10153319.7206266,0.0,1.0
2008-01-17,18.37,19.86,18.18,19.09,5501900,6.90160498517972,7.46139765953561,6.8302220267048,7.17210882782149,14644405.6443442,0.0,1.0
2008-01-18,18.67,19.09,18.28,19.09,3796900,7.01431491961379,7.17210882782149,6.86779200484949,7.17210882782149,10106207.6357278,0.0,1.0
2008-01-22,18.77,19.55,17.25,17.72,5391000,7.05188489775848,7.34493072728707,6.48082122995918,6.65740012723922,14349223.1463058,0.0,1.0
2008-01-23,20.57,21.35,18.22,18.5,6897800,7.72814450436292,8.02119033389151,6.84525001796268,6.95044595676781,18359872.2720437,0.0,1.0
2008-01-24,20.97,21.82,20.07,20.5,4860300,7.87842441694168,8.19776923117155,7.54029461363946,7.70184551966163,12936659.1092543,0.0,1.0
2008-01-25,19.36,21.24,19.24,21.19,5273300,7.27354776881216,7.97986335793234,7.22846379503853,7.96107836886,14035941.0902271,0.0,1.0
2008-01-28,19.15,19.77,19.05,19.49,2776200,7.1946508147083,7.42758467920539,7.15708083656361,7.32238874040025,7389410.73989502,0.0,1.0
2008-01-29,18.99,19.66,18.8,19.21,2806500,7.1345388496768,7.38625770324623,7.06315589120189,7.21719280159512,7470060.24116251,0.0,1.0
2008-01-30,18.65,19.5,18.4,19.0,3907100,7.00680092398485,7.32614573821472,6.91287597862312,7.13829584749127,10399526.943968,0.0,1.0
2008-01-31,18.35,18.77,17.9,18.77,6526800,6.89409098955078,7.05188489775848,6.72502608789967,7.05188489775848,17372381.6789665,0.0,1.0
2008-02-01,18.72,18.8,18.08,18.7,5118200,7.03309990868613,7.06315589120189,6.79265204856011,7.0255859130572,13623111.4649271,0.0,1.0
2008-02-04,18.83,18.99,18.41,18.62,2044600,7.07442688464529,7.1345388496768,6.91663297643759,6.99552993054144,5442111.23074323,0.0,1.0
2008-02-05,18.22,18.7,18.15,18.61,3118300,6.84525001796268,7.0255859130572,6.8189510332614,6.99177293272697,8299978.21130129,0.0,1.0
2008-02-06,17.82,18.42,17.66,18.25,2340800,6.69497010538392,6.92038997425206,6.63485814035241,6.85652101140609,6230506.68537795,0.0,1.0
2008-02-07,17.68,18.0,17.5,17.65,3170600,6.64237213598135,6.76259606604436,6.57474617532091,6.63110114253794,8439185.10622835,0.0,1.0
2008-02-08,17.51,17.97,17.5,17.83,2130900,6.57850317313537,6.75132507260095,6.57474617532091,6.69872710319838,5671815.91587145,0.0,1.0
2008-02-11,17.78,17.89,17.35,17.69,2082900,6.67994211412604,6.7212690900852,6.51839120810387,6.64612913379582,5544054.32970511,0.0,1.0
2008-02-12,17.59,18.44,17.54,17.95,4070100,6.60855915565113,6.927903969881,6.58977416657878,6.74381107697201,10833383.9969911,0.0,1.0
2008-02-13,17.63,17.85,17.31,17.82,2487700,6.623587146909,6.70624109882732,6.50336321684599,6.69497010538392,6621510.37304115,0.0,1.0
2008-02-14,16.83,17.61,16.63,17.6,4912700,6.32302732175148,6.61607315128007,6.24788736546209,6.6123161534656,13076132.1741525,0.0,1.0
2008-02-15,16.57,17.0,16.5,16.84,2908700,6.22534537857528,6.38689628459745,6.199046393874,6.32678431956595,7742085.95170832,0.0,1.0
2008-02-19,16.13,16.85,16.01,16.85,4256300,6.06003747473864,6.33054131738041,6.01495350096501,6.33054131738041,11328992.483328,0.0,1.0
2008-02-20,16.23,16.27,15.7,16.05,4586900,6.09760745288333,6.11263544414121,5.89848656871647,6.02998149222289,12208950.4080486,0.0,1.0
2008-02-21,15.93,16.4,15.82,16.3,2748100,5.98489751844926,6.1614764157293,5.9435705424901,6.12390643758461,7314616.97799348,0.0,1.0
2008-02-22,15.72,16.06,15.25,16.06,4228400,5.90600056434541,6.03373849003736,5.72942166706536,6.03373849003736,11254731.0613688,0.0,1.0
2008-02-25,15.95,16.2,15.41,15.69,4017000,5.9924115140782,6.08633645943992,5.78953363209687,5.894729570902,10692047.7422946,0.0,1.0
2008-02-26,17.0,17.77,15.92,15.92,6877700,6.38689628459745,6.67618511631157,5.98114052063479,5.98114052063479,18306372.1078366,0.0,1.0
2008-02-27,17.2,17.59,16.6,17.18,3807800,6.46203624088683,6.60855915565113,6.23661637201869,6.45452224525789,10135220.1625864,0.0,1.0
2008-02-28,17.06,17.48,17.01,17.2,2575100,6.40943827148427,6.56723217969197,6.39065328241192,6.46203624088683,6854142.92785233,0.0,1.0
2008-02-29,16.5,17.35,16.25,17.0,3959100,6.199046393874,6.51839120810387,6.10512144851227,6.38689628459745,10537935.3289815,0.0,1.0
2008-03-03,16.24,16.55,16.02,16.33,2280500,6.1013644506978,6.21783138294634,6.01871049877948,6.13517743102802,6070006.1927565,0.0,1.0
2008-03-04,15.79,16.3,15.27,16.08,5193100,5.93229954904669,6.12390643758461,5.7369356626943,6.04125248566629,13822472.7733408,0.0,1.0
2008-03-05,15.87,16.05,15.49,15.97,2373500,5.96235553156244,6.02998149222289,5.81958961461262,5.99992550970713,6317544.26595376,0.0,1.0
2008-03-06,15.05,15.7,14.95,15.53,5085100,5.65428171077598,5.89848656871647,5.61671173263129,5.83461760587049,13535009.2044666,0.0,1.0
2008-03-07,14.58,15.05,14.16,14.9,7166900,5.47770281349593,5.65428171077598,5.31990890528823,5.59792674355894,19076135.6644887,0.0,1.0
2008-03-10,15.0,15.1,13.82,14.39,8756500,5.63549672170363,5.67306669984832,5.19217097959628,5.40631985502102,23307173.5263637,0.0,1.0
2008-03-11,16.19,16.34,15.15,15.9,8133500,6.08257946162546,6.13893442884249,5.69185168892067,5.97362652500585,21648934.6059132,0.0,1.0
2008-03-12,16.47,16.95,15.8,16.11,4253900,6.18777540043059,6.3681112955251,5.93605654686116,6.0525234791097,11322604.4040197,0.0,1.0
2008-03-13,16.75,16.85,15.52,16.01,3738300,6.29297133923572,6.33054131738041,5.83086060805603,6.01495350096501,9950232.03261637,0.0,1.0
2008-03-14,15.78,16.95,15.33,16.78,4014800,5.92854255123222,6.3681112955251,5.75947764958111,6.30424233267913,10686192.0029287,0.0,1.0
2008-03-17,14.55,15.15,13.4,14.9,8870900,5.46643182005252,5.69185168892067,5.03437707138858,5.59792674355894,23611671.9733934,0.0,1.0
2008-03-18,15.21,16.0,14.23,14.8,7270400,5.71439367580748,6.01119650315054,5.34620788998951,5.56035676541425,19351621.5846599,0.0,1.0
2008-03-19,14.62,15.4,14.44,15.0,3669200,5.49273080475381,5.7857766342824,5.42510484409336,5.63549672170363,9766308.58253108,0.0,1.0
2008-03-20,15.45,15.49,14.39,14.6,3609800,5.80456162335474,5.81958961461262,5.40631985502102,5.48521680912487,9608203.61965026,0.0,1.0
2008-03-24,15.7,15.95,15.45,15.78,3171900,5.89848656871647,5.9924115140782,5.80456162335474,5.92854255123222,8442645.31585369,0.0,1.0
2008-03-25,16.27,16.58,15.64,15.86,3653000,6.11263544414121,6.22910237638975,5.87594458182966,5.95859853374797,9723189.04719995,0.0,1.0
2008-03-26,16.16,16.4,15.97,16.2,3051800,6.07130846818205,6.1614764157293,5.99992550970713,6.08633645943992,8122975.18046669,0.0,1.0
2008-03-27,15.34,16.28,15.27,16.14,2819800,5.87594458182966,6.23600898254151,5.84913127539367,6.18238236966953,7361494.20703539,0.3,1.0
2008-03-28,15.35,15.93,15.02,15.55,2081000,5.87977505417765,6.10194245036157,5.7533694666937,5.95638450113762,5432750.3528054,0.0,1.0
2008-03-31,15.88,15.96,15.4,15.53,2801500,6.08279008862157,6.11343386740556,5.89892741591765,5.94872355644163,7313719.42017507,0.0,1.0
2008-04-01,17.19,17.42,15.91,16.1,5342800,6.58458196620937,6.67268283021334,6.09428150566557,6.16706048027754,13948149.2479427,0.0,1.0
2008-04-02,17.68,17.92,16.95,17.2,5056900,6.7722751112613,6.86420644761326,6.49265062985741,6.58841243855737,13201766.1024035,0.0,1.0
2008-04-03,17.77,18.0,17.4,17.67,2658500,6.80674936239328,6.89485022639725,6.66502188551734,6.7684446389133,6940397.31520094,0.0,1.0
2008-04-04,18.64,18.77,17.74,17.74,4000000,7.14000045666915,7.18979659719313,6.79525794534929,6.79525794534929,10442576.3629128,0.0,1.0
2008-04-07,19.09,19.33,18.59,18.94,3687700,7.31237171232908,7.40430304868105,7.12084809492916,7.25491462710911,9627272.2133784,0.0,1.0
2008-04-08,18.59,18.99,18.4,18.99,2359900,7.12084809492916,7.2740669888491,7.04806912031719,7.2740669888491,6160858.98970949,0.0,1.0
2008-04-09,18.56,19.15,18.11,18.65,2368800,7.10935667788516,7.33535454641707,6.93698542222523,7.14383092901715,6184093.72211697,0.0,1.0
2008-04-10,18.26,18.58,18.16,18.43,1550200,6.99444250744521,7.11701762258116,6.95613778396523,7.05956053736118,4047020.46944686,0.0,1.0
2008-04-11,17.76,18.2,17.56,18.2,2095500,6.80291889004529,6.97145967335722,6.72630944308532,6.97145967335722,5470604.69212095,0.0,1.0
2008-04-14,17.19,17.75,17.09,17.75,1903900,6.58458196620937,6.79908841769729,6.54627724272939,6.79908841769729,4970405.28433743,0.0,1.0
2008-04-15,17.33,17.52,17.15,17.2,1485600,6.63820857908135,6.71098755369332,6.56926007681738,6.58841243855737,3878372.86118582,0.0,1.0
2008-04-16,17.66,17.95,17.46,17.85,2352300,6.7646141665653,6.87569786465726,6.68800471960533,6.83739314117727,6141018.09461996,0.0,1.0
2008-04-17,18.63,19.0,17.44,17.74,3605700,7.13616998432115,7.2778974611971,6.68034377490934,6.79525794534929,9413199.39793869,0.0,1.0
2008-04-18,19.02,19.4,18.79,19.15,3207700,7.28555840589309,7.43111635511703,7.19745754188913,7.33535454641707,8374163.04982886,0.0,1.0
2008-04-21,18.7,19.2,18.38,18.89,1210100,7.16298329075714,7.35450690815707,7.04040817562119,7.23576226536911,3159140.4141902,0.0,1.0
2008-04-22,18.62,19.0,18.5,18.7,1321000,7.13233951197315,7.2778974611971,7.08637384379717,7.16298329075714,3448660.84385196,0.0,1.0
2008-04-23,18.35,18.82,18.22,18.41,1144000,7.0289167585772,7.20894895893312,6.97912061805321,7.05189959266519,2986576.83979306,0.0,1.0
2008-04-24,18.55,19.0,18.11,18.19,1300500,7.10552620553717,7.2778974611971,6.93698542222523,6.96762920100922,3395142.63999203,0.0,1.0
2008-04-25,19.2,19.2,18.75,18.75,1783600,7.35450690815707,7.35450690815707,7.18213565249713,7.18213565249713,4656344.80022282,0.0,1.0
2008-04-28,18.95,19.77,18.77,19.2,2288200,7.2587450994571,7.57284383199298,7.18979659719313,7.35450690815707,5973675.80840428,0.0,1.0
2008-04-29,18.81,19.07,18.62,18.81,1203200,7.20511848658512,7.30471076763309,7.13233951197315,7.20511848658512,3141126.96996418,0.0,1.0
2008-04-30,18.67,18.92,18.3,18.62,1641500,7.15149187371315,7.24725368241311,7.0097643968372,7.13233951197315,4285372.27493035,0.0,1.0
2008-05-01,19.51,19.61,18.51,18.51,1844400,7.47325155094502,7.511556274425,7.09020431614517,7.09020431614517,4815071.9609391,0.0,1.0
2008-05-02,20.22,20.42,19.86,19.86,3504900,7.74521508765291,7.82182453461288,7.60731808312496,7.60731808312496,9150046.47359328,0.0,1.0
2008-05-05,19.71,20.12,19.5,20.03,1724400,7.54986099790499,7.70691036417293,7.46942107859702,7.67243611304094,4501794.67005171,0.0,1.0
2008-05-06,19.47,19.68,19.25,19.68,1519200,7.45792966155302,7.53836958086099,7.37365926989706,7.53836958086099,3966090.50263429,0.0,1.0
2008-05-07,19.34,19.85,19.16,19.85,863500,7.40813352102904,7.60348761077697,7.33918501876507,7.60348761077697,2254291.17234381,0.0,1.0
2008-05-08,19.02,19.45,18.62,19.3,1258800,7.28555840589309,7.45026871685703,7.13233951197315,7.39281163163705,3286278.78140867,0.0,1.0
2008-05-09,18.8,18.98,18.53,18.81,894700,7.20128801423713,7.2702365165011,7.09786526084117,7.20511848658512,2335743.26797452,0.0,1.0
2008-05-12,18.97,19.09,18.55,18.82,1116100,7.2664060441531,7.31237171232908,7.10552620553717,7.20894895893312,2913739.86966175,0.0,1.0
2008-05-13,19.05,19.25,18.8,18.8,849300,7.29704982293709,7.37365926989706,7.20128801423713,7.20128801423713,2217220.02625546,0.0,1.0
2008-05-14,19.5,19.9,19.09,19.2,2562800,7.46942107859702,7.62263997251696,7.31237171232908,7.35450690815707,6690558.67571824,0.0,1.0
2008-05-15,20.54,20.98,18.71,18.73,6469700,7.86779020278886,8.03633098610079,7.16681376310514,7.17447470780114,16890084.0737843,0.0,1.0
2008-05-16,20.11,20.91,19.83,20.79,2919000,7.70307989182493,8.00951767966481,7.59582666608097,7.96355201148882,7620470.10083562,0.0,1.0
2008-05-19,20.23,20.45,19.83,20.14,1733400,7.74904556000091,7.83331595165687,7.59582666608097,7.71457130886892,4525290.46686827,0.0,1.0
2008-05-20,20.27,20.38,19.63,20.1,1409900,7.7643674493929,7.80650264522088,7.519217219121,7.69924941947693,3680747.1035177,0.0,1.0
2008-05-21,19.33,20.29,19.27,20.29,1938900,7.40430304868105,7.7720283940889,7.38132021459305,7.7720283940889,5061777.82751291,0.0,1.0
2008-05-22,19.16,19.41,18.9,19.26,1692200,7.33918501876507,7.43494682746503,7.23959273771711,7.37748974224506,4417731.93033027,0.0,1.0
2008-05-23,18.54,19.2,18.43,19.2,1907400,7.10169573318917,7.35450690815707,7.05956053736118,7.35450690815707,4979542.53865497,0.0,1.0
2008-05-27,18.91,19.03,18.54,18.59,1213500,7.24342321006511,7.28938887824109,7.10169573318917,7.12084809492916,3168016.60409868,0.0,1.0
2008-05-28,18.66,18.98,18.51,18.79,1237100,7.2625755718051,7.3871213479561,7.20419473923432,7.31317229336645,3178526.09887024,0.3,1.0
2008-05-29,19.05,19.31,18.64,18.64,1161900,7.41436573648913,7.51555917961182,7.25479146079567,7.25479146079567,2985311.99925417,0.0,1.0
2008-05-30,19.47,19.66,19.02,19.02,1148300,7.57783206768732,7.65178112227697,7.40268956997498,7.40268956997498,2950369.02379169,0.0,1.0
2008-06-02,19.43,19.48,19.1,19.42,1349100,7.56226384566844,7.58172412319204,7.43382601401273,7.55837179016372,3466291.7791495,0.0,1.0
2008-06-03,19.31,19.6,19.04,19.6,1149700,7.51555917961182,7.62842878924866,7.41047368098441,7.62842878924866,2953966.09479518,0.0,1.0
2008-06-04,19.09,19.23,18.8,19.11,1296600,7.42993395850801,7.48442273557407,7.31706434887117,7.43771806951744,3331401.6165186,0.0,1.0
2008-06-05,18.95,19.45,18.95,18.98,1014800,7.37544518144195,7.57004795667788,7.37544518144195,7.3871213479561,2607362.61024454,0.0,1.0
2008-06-06,18.46,18.94,18.37,18.89,1554600,7.18473446171073,7.37155312593723,7.14970596216826,7.35209284841363,3994290.41573331,0.0,1.0
2008-06-09,18.08,18.57,17.72,18.48,1477400,7.03683635253142,7.22754707226263,6.89672235436154,7.19251857272017,3795937.64325511,0.0,1.0
2008-06-10,17.92,18.07,17.54,17.85,1330700,6.97456346445592,7.0329442970267,6.82666535527661,6.94731907592289,3419015.98881791,0.0,1.0
2008-06-11,16.94,17.95,16.94,17.83,2290200,6.59314202499349,6.98623963097007,6.59314202499349,6.93953496491345,5884294.29442456,0.0,1.0
2008-06-12,17.1,17.65,16.77,17.05,1618200,6.65541491306899,6.86947796582851,6.52697708141327,6.63595463554539,4157700.21274903,0.0,1.0
2008-06-13,17.88,18.0,17.1,17.11,1917500,6.95899524243704,7.00569990849367,6.65541491306899,6.6593069685737,4926702.60656672,0.0,1.0
2008-06-16,18.15,18.36,17.87,17.87,1419800,7.06408074106445,7.14581390666354,6.95510318693232,6.95510318693232,3647943.86482578,0.0,1.0
2008-06-17,18.0,18.66,17.8,18.37,1567500,7.00569990849367,7.2625755718051,6.92785879839929,7.14970596216826,4027434.85569405,0.0,1.0
2008-06-18,18.02,18.02,17.68,18.01,1373200,7.0134840195031,7.0134840195031,6.88115413234267,7.00959196399839,3528212.78713816,0.0,1.0
2008-06-19,18.4,18.45,17.9,18.19,1306800,7.16138212868242,7.18084240620601,6.96677935344648,7.07964896308332,3357608.84811546,0.0,1.0
2008-06-20,18.18,18.57,17.99,18.3,2370700,7.0757569075786,7.22754707226263,7.00180785298895,7.12246157363523,6091125.87712529,0.0,1.0
2008-06-23,18.25,18.43,17.98,18.21,1976300,7.10300129611164,7.17305829519657,6.99791579748423,7.08743307409276,5077779.58871333,0.0,1.0
2008-06-24,18.38,18.8,17.75,18.0,2455000,7.15359801767298,7.31706434887117,6.9083985208757,7.00569990849367,6307720.93826404,0.0,1.0
2008-06-25,19.01,19.19,18.22,18.35,2372100,7.39879751447026,7.46885451355519,7.09132512959748,7.14192185115882,6094722.94812877,0.0,1.0
2008-06-26,18.71,18.95,18.5,18.95,1984600,7.2820358493287,7.37544518144195,7.2003026837296,7.37544518144195,5099105.08109117,0.0,1.0
2008-06-27,18.73,18.79,18.4,18.51,3074000,7.28981996033813,7.31317229336645,7.16138212868242,7.20419473923432,7898140.18909315,0.0,1.0
2008-06-30,18.21,18.68,17.9,18.49,2836700,7.08743307409276,7.27035968281454,6.96677935344648,7.19641062822488,7288436.65400147,0.0,1.0
2008-07-01,17.56,18.2,17.15,18.1,4580700,6.83444946628604,7.08354101858804,6.67487519059258,7.04462046354086,11769359.3897785,0.0,1.0
2008-07-02,17.32,17.83,17.23,17.5,1220300,6.7410401341728,6.93953496491345,6.70601163463033,6.81109713325773,3135361.24682835,0.0,1.0
2008-07-03,17.23,17.57,17.12,17.57,913100,6.70601163463033,6.83834152179076,6.66319902407842,6.83834152179076,2346061.09520525,0.0,1.0
2008-07-07,16.77,17.49,16.66,17.25,2544200,6.52697708141327,6.80720507775301,6.48416447086136,6.71379574563977,6536905.74791502,0.0,1.0
2008-07-08,17.2,17.4,16.5,16.63,2807300,6.69433546811617,6.77217657821055,6.42189158278586,6.47248830434721,7212898.16292817,0.0,1.0
2008-07-09,16.65,17.46,16.5,17.1,1757700,6.48027241535664,6.79552891123886,6.42189158278586,6.65541491306899,4516122.64488257,0.0,1.0
2008-07-10,16.44,16.81,16.15,16.68,3195400,6.39853924975755,6.54254530343214,6.28566964012071,6.4919485818708,8210057.63182441,0.0,1.0
2008-07-11,15.64,16.5,15.26,16.18,4381600,6.08717480938005,6.42189158278586,5.93927670020074,6.29734580663486,11257804.5063535,0.0,1.0
2008-07-14,14.81,16.28,14.56,15.76,2982000,5.7641342024884,6.33626636168205,5.66683281487043,6.13387947543668,7661761.23743519,0.0,1.0
2008-07-15,14.63,15.13,14.02,14.11,3421300,5.69407720340346,5.8886799786394,5.45666181761562,5.49169031715809,8790470.73160195,0.0,1.0
2008-07-16,16.43,17.13,14.48,14.98,3508200,6.39464719425283,6.66709107958314,5.63569637083268,5.83029914606862,9013746.06746147,0.0,1.0
2008-07-17,17.02,17.39,16.5,16.74,2938000,6.62427846903123,6.76828452270583,6.42189158278586,6.51530091489911,7548710.43446834,0.0,1.0
2008-07-18,17.29,17.4,16.55,17.1,2137700,6.72936396765864,6.77217657821055,6.44135186030946,6.65541491306899,5492470.48868719,0.0,1.0
2008-07-21,17.1,17.58,16.94,17.25,1514000,6.65541491306899,6.84223357729548,6.59314202499349,6.71379574563977,3889975.35663208,0.0,1.0
2008-07-22,17.26,17.26,16.5,16.76,1679800,6.71768780114448,6.71768780114448,6.42189158278586,6.52308502590855,4315971.33690263,0.0,1.0
2008-07-23,17.8,17.94,17.15,17.46,1530800,6.92785879839929,6.98234757546536,6.67487519059258,6.79552891123886,3933140.20867397,0.0,1.0
2008-07-24,16.86,17.73,16.63,17.67,1539500,6.56200558095574,6.90061440986626,6.47248830434721,6.87726207683795,3955493.43562423,0.0,1.0
2008-07-25,17.01,17.17,16.5,16.97,948200,6.62038641352652,6.68265930160202,6.42189158278586,6.60481819150764,2436244.80393563,0.0,1.0
2008-07-28,16.75,17.21,16.73,16.8,1120000,6.51919297040383,6.69822752362089,6.51140885939439,6.53865324792742,2877656.80279256,0.0,1.0
2008-07-29,17.6,17.73,16.88,16.94,1109300,6.85001768830492,6.90061440986626,6.56978969196517,6.59314202499349,2850164.90298016,0.0,1.0
2008-07-30,17.77,18.25,17.46,17.75,1535000,6.91618263188514,7.10300129611164,6.79552891123886,6.9083985208757,3943931.42168444,0.0,1.0
2008-07-31,18.57,18.75,17.33,17.37,1628000,7.22754707226263,7.29760407134757,6.74493218967751,6.76050041169639,4182879.70977347,0.0,1.0
2008-08-01,18.37,18.48,17.95,18.46,858400,7.14970596216826,7.19251857272017,6.98623963097007,7.18473446171073,2205518.39242601,0.0,1.0
2008-08-04,17.93,18.4,17.56,17.88,1257800,6.97845551996064,7.16138212868242,6.83444946628604,6.95899524243704,3231711.36299328,0.0,1.0
2008-08-05,18.16,18.43,17.53,18.25,1378300,7.06797279656917,7.17305829519657,6.82277329977189,7.10300129611164,3541316.40293659,0.0,1.0
2008-08-06,18.75,19.19,17.77,17.9,2108000,7.29760407134757,7.46885451355519,6.91618263188514,6.96677935344648,5416161.19668456,0.0,1.0
2008-08-07,18.44,18.75,17.85,18.6,1353800,7.17695035070129,7.29760407134757,6.94731907592289,7.23922323877679,3478367.6603755,0.0,1.0
2008-08-08,18.56,18.99,18.08,18.44,1404500,7.22365501675791,7.39101340346082,7.03683635253142,7.17695035070129,3608633.01743049,0.0,1.0
2008-08-11,18.83,19.49,18.3,18.63,1625600,7.32874051538532,7.58561617869675,7.12246157363523,7.25089940529095,4176713.30233891,0.0,1.0
2008-08-12,18.33,18.92,18.12,18.92,1218600,7.13413774014938,7.36376901492779,7.05240457455029,7.36376901492779,3130993.37489555,0.0,1.0
2008-08-13,17.88,18.21,17.59,18.08,1085700,6.95899524243704,7.08743307409276,6.8461256328002,7.03683635253142,2789528.56320704,0.0,1.0
2008-08-14,17.73,18.04,17.54,17.66,741000,6.90061440986626,7.02126813051254,6.82666535527661,6.87337002133323,1903878.29541901,0.0,1.0
2008-08-15,17.59,17.89,17.4,17.78,1008800,6.8461256328002,6.96288729794176,6.77217657821055,6.92007468738986,2591946.59165815,0.0,1.0
2008-08-18,17.17,17.88,17.0,17.88,1201500,6.68265930160202,6.95899524243704,6.6164943580218,6.95899524243704,3087057.72192434,0.0,1.0
2008-08-19,16.94,17.42,16.41,16.92,1801400,6.59314202499349,6.77996068921998,6.38686308324339,6.58535791398405,4628402.6469201,0.0,1.0
2008-08-20,16.81,16.88,16.49,16.83,1145600,6.54254530343214,6.56978969196517,6.41799952728114,6.55032941444158,2943431.81542782,0.0,1.0
2008-08-21,16.92,17.22,16.52,16.52,1004600,6.58535791398405,6.70211957912561,6.4296756937953,6.4296756937953,2581155.37864768,0.0,1.0
2008-08-22,17.36,17.43,17.01,17.09,690300,6.75660835619167,6.7838527447247,6.62038641352652,6.65152285756427,1773612.93836402,0.0,1.0
2008-08-25,17.25,17.51,16.96,17.23,965200,6.71379574563977,6.81498918876245,6.60092613600292,6.70601163463033,2479923.52326373,0.0,1.0
2008-08-26,17.22,17.46,17.02,17.33,808400,6.70211957912561,6.79552891123886,6.62427846903123,6.74493218967751,2077051.57087277,0.0,1.0
2008-08-27,17.08,17.23,16.9,17.06,822900,6.76439246720111,6.82379872423156,6.69310495876456,6.75647163293038,2077811.43216481,0.3,1.0
2008-08-28,17.62,17.97,16.84,16.86,1731900,6.97825499251075,7.11686959224847,6.66934245595238,6.67726329022311,4373024.20630239,0.0,1.0
2008-08-29,17.88,18.0,17.44,17.59,1118400,7.0812258380302,7.12875084365457,6.9069674840742,6.96637374110465,2823944.95775079,0.0,1.0
2008-09-02,17.49,18.2,17.09,17.96,1702000,6.92676956975102,7.20795918636184,6.76835288433647,7.11290917511311,4297527.10845122,0.0,1.0
2008-09-03,17.16,17.5,17.02,17.48,1693400,6.79607580428402,6.93072998688638,6.74062996438893,6.92280915261566,4275812.22411945,0.0,1.0
2008-09-04,16.74,17.13,16.48,17.1,1318000,6.62973828459874,6.78419455287793,6.52676743907929,6.77231330147184,3327932.27317198,0.0,1.0
2008-09-05,16.43,16.7,16.08,16.56,1649400,6.50696535340247,6.61389661605729,6.36835075366474,6.5584507761622,4164712.81591037,0.0,1.0
2008-09-08,16.8,17.25,16.4,17.0,1736400,6.65350078741093,6.83171955850229,6.49508410199638,6.7327091301182,4384386.64577832,0.0,1.0
2008-09-09,16.03,16.89,15.09,16.8,2470200,6.34854866798793,6.6891445416292,5.97626945726374,6.65350078741093,6237221.77631974,0.0,1.0
2008-09-10,16.12,16.55,15.63,16.01,2364700,6.3841924222062,6.55449035902684,6.19013198257338,6.3406278337172,5970835.69527297,0.0,1.0
2008-09-11,15.96,16.0,15.25,15.66,2136500,6.32082574804038,6.33666741658184,6.03963613142956,6.20201323397947,5394633.76451588,0.0,1.0
2008-09-12,15.91,16.21,15.25,15.28,1339500,6.30102366236356,6.41983617642447,6.03963613142956,6.05151738283565,3382219.48400142,0.0,1.0
2008-09-15,16.44,16.6,14.95,14.99,3408400,6.51092577053784,6.57429244470366,5.92082361736865,5.93666528591011,8606164.15772334,0.0,1.0
2008-09-16,16.57,16.79,15.6,16.0,3450600,6.56241119329756,6.64954037027556,6.17825073116729,6.33666741658184,8712718.59014206,0.0,1.0
2008-09-17,15.0,16.93,14.89,16.8,2535400,5.94062570304547,6.70498621017065,5.89706111455647,6.65350078741093,6401850.8993932,0.0,1.0
2008-09-18,17.02,17.27,14.0,14.96,5064000,6.74062996438893,6.83964039277302,5.54458398950911,5.92478403450402,12786531.890245,0.0,1.0
2008-09-19,17.72,19.5,16.66,18.75,5372300,7.01785916386438,7.72281341395911,6.59805494751584,7.42578212880684,13564985.2436736,0.0,1.0
2008-09-22,16.24,17.67,16.24,17.62,1238400,6.43171742783056,6.99805707818757,6.43171742783056,6.97825499251075,3126943.34377555,0.0,1.0
2008-09-23,16.48,17.25,16.04,16.25,1913600,6.52676743907929,6.83171955850229,6.35250908512329,6.43567784496593,4831814.26247489,0.0,1.0
2008-09-24,16.82,17.69,16.5,17.69,1296100,6.66142162168165,7.00597791245829,6.53468827335002,7.00597791245829,3272635.06772246,0.0,1.0
2008-09-25,16.6,17.3,16.3,16.76,1948000,6.57429244470366,6.85152164417911,6.45547993064274,6.63765911886947,4918673.79980198,0.0,1.0
2008-09-26,16.81,17.0,15.98,16.01,1191000,6.65746120454629,6.7327091301182,6.32874658231111,6.3406278337172,3007258.98129577,0.0,1.0
2008-09-29,15.7,16.78,14.42,16.78,2039800,6.21785490252093,6.6455799531402,5.71092150919438,6.6455799531402,5150467.56511092,0.0,1.0
2008-09-30,15.34,15.75,14.9,15.39,1998600,6.07527988564783,6.23765698819774,5.90102153169183,6.09508197132465,5046438.11924243,0.0,1.0
2008-10-01,15.02,15.5,14.99,15.34,987300,5.9485465373162,6.13864655981365,5.93666528591011,6.07527988564783,2492919.22101874,0.0,1.0
2008-10-02,14.6,15.11,14.5,14.85,1164900,5.78220901763092,5.98419029153447,5.74260484627729,5.88121944601502,2941356.83233539,0.0,1.0
2008-10-03,15.34,15.95,14.79,14.81,1650100,6.07527988564783,6.31686533090502,5.85745694320283,5.86537777747356,4166480.30649551,0.0,1.0
2008-10-06,13.7,14.97,13.5,14.56,2626800,5.4257714754482,5.92874445163938,5.34656313274092,5.76636734908947,6632634.67008206,0.0,1.0
2008-10-07,13.39,14.18,12.5,13.9,1997400,5.30299854425192,5.61587149794565,4.95052141920456,5.50497981815547,5043408.13538218,0.0,1.0
2008-10-08,12.7,12.9,11.22,12.66,3088000,5.02972976191183,5.1089381046191,4.44358802587801,5.01388809337038,7797158.46703723,0.0,1.0
2008-10-09,8.71,12.88,8.33,12.88,6600500,3.44952332490174,5.10101727034838,3.29902747375792,5.10101727034838,16666173.724637,0.0,1.0
2008-10-10,7.99,8.71,6.88,8.02,5877600,3.16437329115555,3.44952332490174,2.72476698913019,3.17625454256164,14840860.9474929,0.0,1.0
2008-10-13,9.67,9.96,8.1,9.11,5991000,3.82972336989665,3.94457546682219,3.20793787964455,3.60794001031628,15127194.4222863,0.0,1.0
2008-10-14,10.87,11.7,9.77,10.83,7112300,4.30497342614028,4.63368804837547,3.86932754125028,4.28913175759883,17958461.8410327,0.0,1.0
2008-10-15,9.2,10.34,8.54,10.14,3198700,3.64358376453455,4.09507131796601,3.38219623360055,4.01586297525874,8076674.47814509,0.0,1.0
2008-10-16,9.36,9.6,8.67,9.46,3537000,3.70695043870037,3.8020004499491,3.43368165636028,3.74655461005401,8930877.42807989,0.0,1.0
2008-10-17,10.88,10.97,9.0,9.59,3741300,4.30893384327565,4.34457759749392,3.56437542182728,3.79804003281374,9446732.18028704,0.0,1.0
2008-10-20,10.36,11.34,10.28,11.17,2224700,4.10299215223674,4.49111303150238,4.07130881515383,4.42378594020119,5617337.57824408,0.0,1.0
2008-10-21,9.0,10.4,8.93,10.36,3422400,3.56437542182728,4.11883382077819,3.53665250187974,4.10299215223674,8641513.96942624,0.0,1.0
2008-10-22,8.9,9.18,8.51,8.85,1704800,3.52477125047365,3.63566293026383,3.37031498219446,3.50496916479683,4304597.07079179,0.0,1.0
2008-10-23,8.5,9.02,8.36,9.0,2083200,3.3663545650591,3.57229625609801,3.31090872516401,3.56437542182728,5260051.98138988,0.0,1.0
2008-10-24,7.89,8.16,7.07,7.26,2749600,3.12476911980192,3.23170038245674,2.8000149147021,2.87526284027401,6942703.01844739,0.0,1.0
2008-10-27,7.0,7.87,6.89,7.42,2215800,2.77229199475455,3.11684828553119,2.72872740626555,2.93862951443983,5594865.19794725,0.0,1.0
2008-10-28,7.45,7.5,6.88,7.2,2884300,2.95051076584592,2.97031285152274,2.72476698913019,2.85150033746183,7282818.70676019,0.0,1.0
2008-10-29,9.08,9.45,7.4,7.5,3778300,3.59605875891019,3.74259419291865,2.9307086801691,2.97031285152274,9540156.68264468,0.0,1.0
2008-10-30,8.91,9.85,8.5,9.23,2625400,3.52873166760901,3.90101087833319,3.3663545650591,3.65546501594065,6629099.68891177,0.0,1.0
2008-10-31,9.14,9.14,8.38,8.38,1903000,3.61982126172237,3.61982126172237,3.31882955943474,3.31882955943474,4805049.4050427,0.0,1.0
2008-11-03,8.61,9.17,8.5,9.17,1472300,3.4099191535481,3.63170251312846,3.3663545650591,3.63170251312846,3717537.69786882,0.0,1.0
2008-11-04,9.03,9.19,8.7,9.03,1637900,3.57625667323337,3.63962334739919,3.44556290776637,3.57625667323337,4135675.470583,0.0,1.0
2008-11-05,8.6,9.03,8.5,9.03,1917600,3.40595873641274,3.57625667323337,3.3663545650591,3.57625667323337,4841914.20867571,0.0,1.0
2008-11-06,7.55,8.19,7.23,7.99,5026000,2.99011493719955,3.24358163386283,2.86338158886792,3.16437329115555,12690582.4013372,0.0,1.0
2008-11-07,7.51,7.98,7.5,7.62,1893300,2.9742732686581,3.16041287402019,2.97031285152274,3.0178378571471,4780557.0355057,0.0,1.0
2008-11-10,7.57,7.75,7.46,7.6,1270000,2.99803577147028,3.06932327990683,2.95447118298128,3.00991702287637,3206732.91876208,0.0,1.0
2008-11-11,7.31,7.53,7.0,7.5,2617100,2.89506492595083,2.98219410292883,2.77229199475455,2.97031285152274,6608142.30054505,0.0,1.0
2008-11-12,7.01,7.35,6.9,7.04,2536900,2.77625241188992,2.91090659449228,2.73268782340092,2.78813366329601,6405638.3792185,0.0,1.0
2008-11-13,7.22,7.25,6.13,6.98,2701700,2.85942117173255,2.87130242313864,2.42773570397792,2.76437116048383,6821756.16269252,0.0,1.0
2008-11-14,6.5,7.34,6.35,7.18,1425800,2.57427113798637,2.90694617735692,2.51486488095592,2.8435795031911,3600125.82328423,0.0,1.0
2008-11-17,6.34,6.63,6.15,6.54,1296800,2.51090446382055,2.6257565607461,2.43565653824864,2.59011280652782,3274402.55830761,0.0,1.0
2008-11-18,6.49,6.62,6.1,6.28,1711800,2.57031072085101,2.62179614361073,2.41585445257182,2.48714196100837,4322271.97664324,0.0,1.0
2008-11-19,5.95,6.35,5.75,6.28,2418200,2.35644819554137,2.51486488095592,2.2772398528341,2.48714196100837,6105922.47570901,0.0,1.0
2008-11-20,5.1,5.74,5.07,5.74,3648600,2.01981273903546,2.27327943569873,2.00793148762937,2.27327943569873,9212665.92708292,0.0,1.0
2008-11-21,4.65,5.45,4.15,5.41,2591800,1.8415939679441,2.15842733877319,1.64357311117591,2.14258567023173,6544260.14082482,0.0,1.0
2008-11-24,6.43,6.47,4.66,4.9,2833400,2.54654821803882,2.56238988658028,1.84555438507946,1.94060439632819,7154296.89135471,0.0,1.0
2008-11-25,6.14,6.29,5.58,6.25,1701400,2.55050863517419,2.61281747805304,2.31788895509316,2.59620178661868,4095887.3284844,0.3,1.0
2008-11-26,6.29,6.3,5.61,5.63,1317500,2.61281747805304,2.61697140091163,2.33035072366892,2.3386585693861,3171700.69077124,0.0,1.0
2008-11-28,6.26,6.33,5.7,6.32,738700,2.60035570947727,2.6294331694874,2.36773602939623,2.62527924662881,1778319.01348973,0.0,1.0
2008-12-01,5.56,6.07,5.5,6.0,947700,2.30958110937598,2.52143117516406,2.28465757222444,2.49235371515393,2281457.87069746,0.0,1.0
2008-12-02,5.34,5.83,5.18,5.6,1814600,2.218194806487,2.4217370265579,2.15173204074956,2.32619680081033,4368400.81478064,0.0,1.0
2008-12-03,6.04,6.28,5.18,5.34,1910600,2.50896940658829,2.60866355519445,2.15173204074956,2.218194806487,4599507.65828276,0.0,1.0
2008-12-04,5.73,6.12,5.57,5.83,1133400,2.380197797972,2.54220078945701,2.31373503223457,2.4217370265579,2728505.17109688,0.0,1.0
2008-12-05,6.27,6.3,5.5,5.68,1308100,2.60450963233586,2.61697140091163,2.28465757222444,2.35942818367905,3149071.47901166,0.0,1.0
2008-12-08,6.89,7.0,6.32,6.46,1818300,2.86205284956843,2.90774600101292,2.62527924662881,2.68343416664906,4377308.05770729,0.0,1.0
2008-12-09,7.01,7.34,6.26,6.42,1799100,2.91189992387151,3.04897937820497,2.60035570947727,2.66681847521471,4331086.68900686,0.0,1.0
2008-12-10,6.59,7.28,6.56,7.16,1700500,2.73743516381073,3.02405584105344,2.72497339523496,2.97420876675036,4093720.70182657,0.0,1.0
2008-12-11,6.43,6.59,6.3,6.59,1316200,2.6709723980733,2.73743516381073,2.61697140091163,2.73743516381073,3168571.11893215,0.0,1.0
2008-12-12,6.19,6.7,6.0,6.01,819300,2.57127824946714,2.78312831525522,2.49235371515393,2.49650763801252,1972352.46751338,0.0,1.0
2008-12-15,6.24,6.64,6.01,6.08,1086700,2.59204786376009,2.75820477810368,2.49650763801252,2.52558509802265,2616081.3211849,0.0,1.0
2008-12-16,6.08,6.49,6.0,6.19,1670300,2.52558509802265,2.69589593522483,2.49235371515393,2.57127824946714,4021018.34064153,0.0,1.0
2008-12-17,5.9,6.13,5.79,6.08,1251900,2.45081448656803,2.5463547123156,2.40512133512354,2.52558509802265,3013777.6810448,0.0,1.0
2008-12-18,5.78,6.13,5.69,5.98,866600,2.40096741226495,2.5463547123156,2.36358210653764,2.48404586943675,2086220.73519724,0.0,1.0
2008-12-19,5.93,5.95,5.61,5.8,860900,2.4632762551438,2.47158410086098,2.33035072366892,2.40927525798213,2072498.7663643,0.0,1.0
2008-12-22,5.89,6.0,5.64,5.81,1290400,2.44666056370944,2.49235371515393,2.34281249224469,2.41342918084072,3106461.15474096,0.0,1.0
2008-12-23,5.98,6.07,5.72,5.8,1149900,2.48404586943675,2.52143117516406,2.37604387511341,2.40927525798213,2768226.6598238,0.0,1.0
2008-12-24,5.75,6.0,5.63,5.85,978400,2.38850564368918,2.49235371515393,2.3386585693861,2.43004487227508,2355363.91335908,0.0,1.0
2008-12-26,5.94,6.0,5.75,5.92,579400,2.46743017800239,2.49235371515393,2.38850564368918,2.45912233228521,1394826.0950534,0.0,1.0
2008-12-29,6.46,6.52,5.91,5.95,1447900,2.68343416664906,2.7083577038006,2.45496840942662,2.47158410086098,3485620.81986163,0.0,1.0
2008-12-30,6.26,6.52,6.2,6.5,1232200,2.60035570947727,2.7083577038006,2.57543217232573,2.70004985808342,2966352.6308678,0.0,1.0
2008-12-31,6.53,6.75,6.24,6.25,1200500,2.71251162665919,2.80389792954817,2.59204786376009,2.59620178661868,2890039.22525304,0.0,1.0
2009-01-02,7.14,7.14,6.5,6.59,1466200,2.96590092103318,2.96590092103318,2.70004985808342,2.73743516381073,3529675.56190421,0.0,1.0
2009-01-05,7.5,7.83,6.91,7.14,1907400,3.11544214394241,3.25252159827588,2.87036069528561,2.96590092103318,4591804.0968327,0.0,1.0
2009-01-06,8.1,8.16,7.6,7.72,1213900,3.36467751545781,3.38960105260935,3.15698137252831,3.20682844683139,2922297.88882521,0.0,1.0
2009-01-07,7.41,8.0,7.27,8.0,1796600,3.0780568382151,3.32313828687191,3.01990191819485,3.32313828687191,4325068.281624,0.0,1.0
2009-01-08,7.5,7.59,7.21,7.37,892900,3.11544214394241,3.15282744966972,2.99497838104331,3.06144114678074,2149534.38086501,0.0,1.0
2009-01-09,7.28,7.65,7.26,7.62,581100,3.02405584105344,3.17775098682126,3.01574799533626,3.16528921824549,1398918.61207375,0.0,1.0
2009-01-12,6.44,7.28,6.3,7.26,1859700,2.67512632093189,3.02405584105344,2.61697140091163,3.01574799533626,4476972.88396757,0.0,1.0
2009-01-13,6.12,6.42,6.05,6.25,1626100,2.54220078945701,2.66681847521471,2.51312332944688,2.59620178661868,3914612.89811242,0.0,1.0
2009-01-14,5.67,5.93,5.5,5.93,1935300,2.35527426082046,2.4632762551438,2.28465757222444,2.4632762551438,4658969.5232255,0.0,1.0
2009-01-15,5.34,5.68,5.18,5.67,2372500,2.218194806487,2.35942818367905,2.15173204074956,2.35527426082046,5711468.60634138,0.0,1.0
2009-01-16,5.2,5.77,5.14,5.77,1820500,2.16003988646674,2.39681348940636,2.1351163493152,2.39681348940636,4382604.25620421,0.0,1.0
2009-01-20,4.62,5.19,4.4,5.19,3506100,1.91911236066853,2.15588596360815,1.82772605777955,2.15588596360815,8440455.25002887,0.0,1.0
2009-01-21,4.4,5.03,4.29,5.03,3170600,1.82772605777955,2.08942319787071,1.78203290633506,2.08942319787071,7632784.97924805,0.0,1.0
2009-01-22,4.2,4.58,4.16,4.58,2810500,1.74464760060775,1.90249666923417,1.72803190917339,1.90249666923417,6765893.5798198,0.0,1.0
2009-01-23,4.51,4.52,4.05,4.21,2723100,1.87341920922404,1.87757313208263,1.6823387577289,1.74880152346634,6555490.05771474,0.0,1.0
2009-01-26,4.56,4.81,4.48,4.48,1503300,1.89418882351699,1.99803689498173,1.86095744064827,1.86095744064827,3618988.72746596,0.0,1.0
2009-01-27,4.47,4.73,4.4,4.66,910800,1.85680351778968,1.96480551211302,1.82772605777955,1.93572805210289,2192626.17772634,0.0,1.0
2009-01-28,5.1,5.1,4.76,4.88,2984800,2.11850065788084,2.11850065788084,1.97726728068878,2.02711435499186,7185496.94255333,0.0,1.0
2009-01-29,4.5,5.09,4.5,4.93,2142300,1.86926528636545,2.11434673502225,1.86926528636545,2.04788396928481,5157293.65452693,0.0,1.0
2009-01-30,4.51,4.69,4.3,4.59,3501100,1.87341920922404,1.94818982067866,1.78618682919365,1.90665059209276,8428418.43526314,0.0,1.0
2009-02-02,4.29,4.43,4.09,4.43,2165900,1.78203290633506,1.84018782635532,1.69895444916326,1.84018782635532,5214107.42022121,0.0,1.0
2009-02-03,4.43,4.54,4.18,4.24,1679100,1.84018782635532,1.88588097779981,1.73633975489057,1.76126329204211,4042203.13462922,0.0,1.0
2009-02-04,4.8,4.87,4.4,4.47,2237400,1.99388297212314,2.02296043213327,1.82772605777955,1.85680351778968,5386233.87137123,0.0,1.0
2009-02-05,4.8,4.97,4.51,4.61,1536700,1.99388297212314,2.06449966071917,1.87341920922404,1.91495843780994,3699394.65010109,0.0,1.0
2009-02-06,5.37,5.51,4.85,4.9,2520000,2.23065657506277,2.28881149508303,2.01465258641609,2.03542220070904,6066554.64193057,0.0,1.0
2009-02-09,4.94,5.46,4.92,5.46,2097400,2.0520378921434,2.26804188079008,2.04373004642622,2.26804188079008,5049203.05793064,0.0,1.0
2009-02-10,4.45,5.02,4.36,5.02,2459000,1.8484956720725,2.08526927501212,1.81111036634519,2.08526927501212,5919705.5017886,0.0,1.0
2009-02-11,4.61,4.71,4.25,4.54,3202400,1.91495843780994,1.95649766639584,1.7654172149007,1.88588097779981,7709339.12115812,0.0,1.0
2009-02-12,4.88,5.08,4.46,4.6,2141300,2.02711435499186,2.11019281216366,1.85264959493109,1.91080451495135,5154886.2915738,0.0,1.0
2009-02-13,5.03,5.25,4.78,4.88,1444100,2.08942319787071,2.18080950075969,1.98557512640596,2.02711435499186,3476472.84063966,0.0,1.0
2009-02-17,4.55,4.84,4.5,4.74,1342500,1.8900349006584,2.0104986635575,1.86926528636545,1.96895943497161,3231884.76459992,0.0,1.0
2009-02-18,4.23,4.75,4.21,4.64,1980600,1.75710936918352,1.97311335783019,1.74880152346634,1.92742020638571,4768023.06500306,0.0,1.0
2009-02-19,4.05,4.53,4.05,4.25,2417400,1.6823387577289,1.88172705494122,1.6823387577289,1.7654172149007,5819559.2029377,0.0,1.0
2009-02-20,3.96,4.26,3.9,4.03,2512500,1.64495345200159,1.76957113775929,1.62002991485005,1.67403091201172,6048499.41978199,0.0,1.0
2009-02-23,3.89,4.19,3.85,4.19,1750400,1.61587599199146,1.74049367774916,1.59926030055711,1.74049367774916,4213848.11318862,0.0,1.0
2009-02-24,4.29,4.33,3.75,3.9,1805300,1.78203290633506,1.79864859776942,1.55772107197121,1.62002991485005,4346012.33931638,0.0,1.0
2009-02-25,4.12,4.36,4.02,4.26,1096300,1.71141621773903,1.81111036634519,1.66987698915313,1.76957113775929,2639192.00553512,0.0,1.0
2009-02-26,3.87,4.35,3.83,4.2,1327300,1.60756814627429,1.8069564434866,1.59095245483993,1.74464760060775,3195292.84771208,0.0,1.0
2009-02-27,4.87,4.88,3.55,3.75,4501300,2.02296043213327,2.02711435499186,1.47464261479941,1.55772107197121,10836262.8610009,0.0,1.0
2009-03-02,4.77,4.92,4.32,4.55,2676200,1.98142120354737,2.04373004642622,1.79449467491083,1.8900349006584,6442584.73521216,0.0,1.0
2009-03-03,5.69,6.25,4.61,4.9,6571200,2.36358210653764,2.59620178661868,1.91495843780994,2.03542220070904,15819263.43772,0.0,1.0
2009-03-04,6.13,6.5,5.81,6.2,7110100,2.5463547123156,2.70004985808342,2.41342918084072,2.57543217232573,17116591.3331709,0.0,1.0
2009-03-05,5.44,6.21,5.4,5.9,4537600,2.2597340350729,2.57958609518432,2.24311834363854,2.45081448656803,10923650.1362001,0.0,1.0
2009-03-06,5.93,6.1,5.4,5.49,4381000,2.4632762551438,2.53389294373983,2.24311834363854,2.28050364936585,10546657.0977373,0.0,1.0
2009-03-09,5.61,6.12,5.6,5.89,2714400,2.33035072366892,2.54220078945701,2.32619680081033,2.44666056370944,6534546.00002238,0.0,1.0
2009-03-10,5.98,6.15,5.56,5.88,3645400,2.48404586943675,2.55466255803278,2.30958110937598,2.44250664085085,8775800.90940228,0.0,1.0
2009-03-11,6.1,6.3,5.83,6.05,2569500,2.53389294373983,2.61697140091163,2.4217370265579,2.51312332944688,6185719.10811136,0.0,1.0
2009-03-12,6.1,6.18,5.76,6.05,2121400,2.53389294373983,2.56712432660855,2.39265956654777,2.51312332944688,5106979.76880616,0.0,1.0
2009-03-13,5.96,6.19,5.81,6.11,1984300,2.47573802371957,2.57127824946714,2.41342918084072,2.53804686659842,4776930.3079297,0.0,1.0
2009-03-16,6.06,6.5,5.98,6.08,2764900,2.51727725230547,2.70004985808342,2.48404586943675,2.52558509802265,6656117.82915629,0.0,1.0
2009-03-17,5.97,6.15,5.61,6.03,1959800,2.47989194657816,2.55466255803278,2.33035072366892,2.5048154837297,4717949.9155776,0.0,1.0
2009-03-18,6.07,6.2,5.76,5.95,2313900,2.52143117516406,2.57543217232573,2.39265956654777,2.47158410086098,5570397.13728697,0.0,1.0
2009-03-19,6.5,6.9,6.12,6.19,2789300,2.70004985808342,2.86620677242702,2.54220078945701,2.57127824946714,6714857.48521309,0.0,1.0
2009-03-20,6.3,6.72,6.13,6.6,1800300,2.61697140091163,2.7914361609724,2.5463547123156,2.74158908666932,4333975.52455064,0.0,1.0
2009-03-23,7.81,8.54,6.75,6.81,10158000,3.2442137525587,3.54745012123576,2.80389792954817,2.82882146669971,24453992.8780678,0.0,1.0
2009-03-24,8.22,9.19,8.05,8.14,10661100,3.41452458976089,3.8174551070441,3.34390790116486,3.38129320689217,25665137.179796,0.0,1.0
2009-03-25,7.79,8.82,7.45,8.71,8901100,3.23590590684152,3.66375996127628,3.09467252964946,3.61806680983179,21428178.3822573,0.0,1.0
2009-03-26,7.9,8.22,7.45,8.11,5089600,3.28159905828601,3.41452458976089,3.09467252964946,3.3688314383164,12252514.4863372,0.0,1.0
2009-03-27,7.75,7.88,7.45,7.51,2230400,3.21929021540716,3.27329121256883,3.09467252964946,3.119596066801,5369382.33069919,0.0,1.0
2009-03-30,6.84,7.3,6.7,7.21,5445400,2.84128323527548,3.03236368677062,2.78312831525522,2.99497838104331,13109054.225067,0.0,1.0
2009-03-31,7.25,7.45,6.95,6.95,3465600,3.01159407247767,3.09467252964946,2.88697638671997,2.88697638671997,8342957.05042642,0.0,1.0
2009-04-01,7.33,7.55,6.89,7.11,2684800,3.04482545534638,3.13621175823536,2.86205284956843,2.95343915245741,6463288.05660922,0.0,1.0
2009-04-02,7.83,8.2,7.67,7.85,5183300,3.25252159827588,3.4062167440437,3.18605883253844,3.26082944399306,12478084.3950471,0.0,1.0
2009-04-03,8.07,8.16,7.53,7.81,2382300,3.35221574688204,3.38960105260935,3.12790391251818,3.2442137525587,5735060.76328222,0.0,1.0
2009-04-06,7.79,7.89,7.62,7.76,1185400,3.23590590684152,3.27744513542742,3.16528921824549,3.22344413826575,2853688.04466052,0.0,1.0
2009-04-07,7.24,7.57,7.13,7.57,2127600,3.00744014961908,3.14451960395254,2.96174699817459,3.14451960395254,5121905.41911567,0.0,1.0
2009-04-08,7.27,7.4,7.01,7.25,1848600,3.01990191819485,3.07390291535651,2.91189992387151,3.01159407247767,4450251.15518764,0.0,1.0
2009-04-09,7.63,8.15,7.6,7.75,3412400,3.16944314110408,3.38544712975076,3.15698137252831,3.21929021540716,8214885.34131901,0.0,1.0
2009-04-13,7.8,7.88,7.36,7.65,2561600,3.24005982970011,3.27329121256883,3.05728722392215,3.17775098682126,6166700.9407815,0.0,1.0
2009-04-14,8.37,8.7,7.68,7.85,5454600,3.47683343263973,3.6139128869732,3.19021275539703,3.26082944399306,13131201.9642359,0.0,1.0
2009-04-15,8.86,9.0,8.07,8.16,3504600,3.68037565271064,3.7385305727309,3.35221574688204,3.38960105260935,8436844.20559916,0.0,1.0
2009-04-16,8.9,9.18,8.5,9.0,3055000,3.696991344145,3.81330118418551,3.5308344298014,3.7385305727309,7354493.82186425,0.0,1.0
2009-04-17,8.67,9.06,8.55,8.97,2153800,3.60145111839743,3.76345410988244,3.55160404409435,3.72606880415513,5184978.32848813,0.0,1.0
2009-04-20,7.55,8.53,7.52,8.39,3426700,3.13621175823536,3.54329619837717,3.12374998965959,3.48514127835691,8249310.63154902,0.0,1.0
2009-04-21,7.65,7.8,7.11,7.42,3468500,3.17775098682126,3.24005982970011,2.95343915245741,3.08221076107369,8349938.40299056,0.0,1.0
2009-04-22,7.88,8.08,7.41,7.41,2614500,3.27329121256883,3.35636966974063,3.0780568382151,3.0780568382151,6294050.44100297,0.0,1.0
2009-04-23,8.31,8.51,7.82,7.96,2586200,3.45190989548819,3.53498835265999,3.24836767541729,3.30652259543755,6225922.06942892,0.0,1.0
2009-04-24,8.75,8.97,8.12,8.35,4123100,3.63468250126615,3.72606880415513,3.37298536117499,3.46852558692255,9925798.19212062,0.0,1.0
2009-04-27,8.25,8.55,8.19,8.55,2059800,3.42698635833665,3.55160404409435,3.40206282118511,3.55160404409435,4958686.21089231,0.0,1.0
2009-04-28,8.3,8.39,8.01,8.03,1960400,3.4477559726296,3.48514127835691,3.3272922097305,3.33560005544768,4719394.33334949,0.0,1.0
2009-04-29,8.92,9.0,8.31,8.31,2678100,3.70529918986218,3.7385305727309,3.45190989548819,3.45190989548819,6447158.72482312,0.0,1.0
2009-04-30,9.79,10.0,9.18,9.19,6067700,4.0666904785595,4.15392285858988,3.81330118418551,3.8174551070441,14607156.1908104,0.0,1.0
2009-05-01,11.28,11.5,9.62,9.71,8092900,4.68562498448939,4.77701128737837,3.99607378996347,4.03345909569078,19482547.6435238,0.0,1.0
2009-05-04,11.9,11.91,11.19,11.69,5277400,4.94316820172196,4.94732212458055,4.64823967876208,4.85593582169157,12704617.2489383,0.0,1.0
2009-05-05,12.16,12.28,11.4,11.87,4585100,5.0511701960453,5.10101727034838,4.73547205879247,4.93070643314619,11037999.8764746,0.0,1.0
2009-05-06,13.16,14.44,12.77,12.88,16437700,5.46656248190429,5.99826460780379,5.30455949041928,5.35025264186377,39571510.0149453,0.0,1.0
2009-05-07,12.49,14.2,12.45,13.78,9049000,5.18824965037876,5.89857045919763,5.17163395894441,5.72410569913686,21784227.3630277,0.0,1.0
2009-05-08,13.84,14.1,12.81,12.81,4462600,5.7490292362884,5.85703123061174,5.32117518185364,5.32117518185364,10743097.914714,0.0,1.0
2009-05-11,12.64,13.65,12.5,13.35,3833100,5.25055849325761,5.67010470197519,5.19240357323736,5.5454870162175,9227662.93570798,0.0,1.0
2009-05-12,12.67,13.12,12.52,12.83,2738300,5.26302026183338,5.44994679046993,5.20071141895453,5.32948302757082,6592081.97460258,0.0,1.0
2009-05-13,11.63,12.39,11.5,12.21,3715400,4.83101228454004,5.14671042179287,4.77701128737837,5.07193981033825,8944316.31612256,0.0,1.0
2009-05-14,11.59,11.97,11.0,11.4,2554900,4.81439659310568,4.97224566173209,4.56931514444887,4.73547205879247,6150571.60899541,0.0,1.0
2009-05-15,11.52,11.84,11.39,11.41,1914000,4.78531913309555,4.91824466457042,4.73131813593388,4.73962598165106,4607692.69232346,0.0,1.0
2009-05-18,12.16,12.36,11.7,11.82,3196800,5.0511701960453,5.1342486532171,4.86008974455016,4.90993681885324,7695857.8886205,0.0,1.0
2009-05-19,11.57,12.35,11.51,12.29,2675700,4.8060887473885,5.13009473035851,4.78116521023696,5.10517119320697,6441381.05373557,0.0,1.0
2009-05-20,11.2,12.19,11.07,11.79,2799100,4.65239360162067,5.06363196462107,4.598392604459,4.89747505027747,6738449.64215392,0.0,1.0
2009-05-21,10.78,11.33,10.63,11.01,2861800,4.4779288415599,4.70639459878234,4.41561999868105,4.57346906730746,6889391.29931623,0.0,1.0
2009-05-22,11.2,11.26,10.9,11.09,1590600,4.65239360162067,4.67731713877221,4.52777591586297,4.60670045017618,3829151.51327571,0.0,1.0
2009-05-26,11.45,11.69,10.92,10.92,3054200,4.75624167308542,4.85593582169157,4.53608376158015,4.53608376158015,7352567.93150173,0.0,1.0
2009-05-27,11.13,11.6,10.95,11.41,3880100,4.74793382736824,4.94843058378001,4.67114783555096,4.86737870352844,9095643.4040989,0.3,1.0
2009-05-28,11.21,11.34,11.0,11.24,5754900,4.78206093484258,4.83751748448839,4.69247727772243,4.79485860014546,13490507.519458,0.0,1.0
2009-05-29,10.95,11.4,10.78,11.26,2244200,4.67114783555096,4.86311281509415,4.59862773216798,4.80339037701405,5260803.31112053,0.0,1.0
2009-06-01,11.03,11.34,10.77,11.19,3576500,4.70527494302531,4.83751748448839,4.59436184373368,4.773529157974,8383951.09269342,0.0,1.0
2009-06-02,10.8,11.19,10.5,10.97,2680300,4.60715950903657,4.773529157974,4.47918285600777,4.67967961241955,6283099.15105443,0.0,1.0
2009-06-03,10.46,11.0,10.43,10.81,2094300,4.4621193022706,4.69247727772243,4.44932163696772,4.61142539747086,4909411.09280801,0.0,1.0
2009-06-04,10.77,10.88,10.42,10.47,1645500,4.59436184373368,4.64128661651091,4.44505574853343,4.46638519070489,3857344.19768686,0.0,1.0
2009-06-05,10.92,11.05,10.53,10.97,2339200,4.65835017024808,4.71380671989389,4.49198052131065,4.67967961241955,5483500.18063147,0.0,1.0
2009-06-08,11.08,11.39,10.95,11.24,6523800,4.72660438519677,4.85884692665986,4.67114783555096,4.79485860014546,15292945.6559523,0.0,1.0
2009-06-09,11.0,11.32,10.73,11.28,2324200,4.69247727772243,4.82898570761981,4.57729828999651,4.81192215388263,5448337.51702448,0.0,1.0
2009-06-10,10.95,11.24,10.81,11.24,1513100,4.67114783555096,4.79485860014546,4.61142539747086,4.79485860014546,3546975.08691582,0.0,1.0
2009-06-11,11.74,12.0,10.98,10.98,5390400,5.00815302186012,5.11906612115174,4.68394550085384,4.68394550085384,12636054.7938081,0.0,1.0
2009-06-12,11.61,11.95,11.47,11.82,2381700,4.95269647221431,5.09773667898027,4.8929740341342,5.04228012933446,5583127.72751794,0.0,1.0
2009-06-15,11.33,11.5,11.1,11.5,1630900,4.8332515960541,4.90577169943708,4.73513616206536,4.90577169943708,3823119.20510938,0.0,1.0
2009-06-16,11.17,11.55,11.09,11.36,1712200,4.76499738110541,4.92710114160855,4.73087027363106,4.84604926135698,4013700.84185927,0.0,1.0
2009-06-17,10.99,11.21,10.71,11.16,1591900,4.68821138928813,4.78206093484258,4.56876651312793,4.76073149267112,3731696.27973121,0.0,1.0
2009-06-18,11.15,11.2,10.93,11.0,1065900,4.75646560423682,4.77779504640829,4.66261605868238,4.69247727772243,2498658.87591274,0.0,1.0
2009-06-19,11.92,12.09,11.21,11.21,2948300,5.08493901367739,5.15745911706038,4.78206093484258,4.78206093484258,6911338.74083267,0.0,1.0
2009-06-22,11.38,11.8,11.2,11.77,1848300,4.85458103822557,5.03374835246588,4.77779504640829,5.020950687163,4332743.40965336,0.0,1.0
2009-06-23,11.04,11.44,10.72,11.44,2404500,4.7095408314596,4.88017636883132,4.57303240156222,4.88017636883132,5636574.97620057,0.0,1.0
2009-06-24,11.2,11.45,11.11,11.17,1292100,4.77779504640829,4.88444225726562,4.73940205049965,4.76499738110541,3028911.84310616,0.0,1.0
2009-06-25,11.08,11.48,10.88,11.15,1912300,4.72660438519677,4.8972399225685,4.64128661651091,4.75646560423682,4482770.77437652,0.0,1.0
2009-06-26,10.88,11.32,10.83,10.99,1692300,4.64128661651091,4.82898570761981,4.61995717433944,4.68821138928813,3967051.70814066,0.0,1.0
2009-06-29,10.85,11.16,10.81,10.98,1143100,4.62848895120803,4.76073149267112,4.61142539747086,4.68394550085384,2679629.38461005,0.0,1.0
2009-06-30,10.54,11.03,10.53,10.86,1429400,4.49624640974494,4.70527494302531,4.49198052131065,4.63275483964232,3350767.42398881,0.0,1.0
2009-07-01,10.81,10.87,10.63,10.72,1101100,4.61142539747086,4.63702072807662,4.53463940565358,4.57303240156222,2581173.92651048,0.0,1.0
2009-07-02,10.72,11.0,10.66,10.66,1424200,4.57303240156222,4.69247727772243,4.54743707095646,4.54743707095646,3338577.70060505,0.0,1.0
2009-07-06,10.18,10.82,10.05,10.71,2034800,4.34267442611039,4.61569128590515,4.28721787646458,4.56876651312793,4769932.52716694,0.0,1.0
2009-07-07,9.61,10.33,9.54,10.2,2250500,4.09951878535568,4.40666275262479,4.06965756631563,4.35120620297898,5275571.62983547,0.0,1.0
2009-07-08,8.6,9.63,8.54,9.63,5219700,3.66866405349208,4.10805056222427,3.64306872288632,4.10805056222427,12235903.6819605,0.0,1.0
2009-07-09,8.68,8.89,8.63,8.75,2490800,3.70279116096642,3.79237481808658,3.68146171879496,3.73265238000648,5838877.50081946,0.0,1.0
2009-07-10,8.73,8.86,8.63,8.68,2096200,3.72412060313789,3.7795771527837,3.68146171879496,3.70279116096642,4913865.03019823,0.0,1.0
2009-07-13,9.13,9.19,8.78,8.79,3083000,3.89475614050961,3.92035147111537,3.74545004530935,3.74971593374365,7227099.46002345,0.0,1.0
2009-07-14,9.48,9.6,9.2,9.27,2102100,4.04406223570987,4.09525289692139,3.92461735954967,3.95447857858972,4927695.67788365,0.0,1.0
2009-07-15,9.97,10.2,9.71,9.75,2099800,4.25309076899024,4.35120620297898,4.14217766969862,4.15924122343579,4922304.0694639,0.0,1.0
2009-07-16,10.58,10.69,9.9,9.99,2158500,4.51330996348212,4.56023473625934,4.22322954995018,4.26162254585882,5059907.29304592,0.0,1.0
2009-07-17,10.39,10.57,10.06,10.44,1841700,4.43225808323055,4.50904407504782,4.29148376489887,4.45358752540201,4317271.83766629,0.0,1.0
2009-07-20,10.64,10.71,10.38,10.53,1310100,4.53890529408787,4.56876651312793,4.42799219479625,4.49198052131065,3071107.03943455,0.0,1.0
2009-07-21,10.48,10.8,10.44,10.59,1379200,4.47065107913919,4.60715950903657,4.45358752540201,4.51757585191641,3233089.70978408,0.0,1.0
2009-07-22,10.86,11.04,10.22,10.41,1689700,4.63275483964232,4.7095408314596,4.35973797984756,4.44078986009913,3960956.84644879,0.0,1.0
2009-07-23,11.6,11.94,10.9,10.91,3526900,4.94843058378001,5.09347079054598,4.6498183933795,4.65408428181379,8267679.88503298,0.0,1.0
2009-07-24,11.58,11.65,11.17,11.48,1192200,4.93989880691143,4.96976002595148,4.76499738110541,4.8972399225685,2794728.5034836,0.0,1.0
2009-07-27,11.7,11.85,11.3,11.64,1061100,4.99108946812294,5.05507779463734,4.82045393075122,4.96549413751719,2487406.82355851,0.0,1.0
2009-07-28,11.53,11.65,11.24,11.46,1191500,4.91856936473996,4.96976002595148,4.79485860014546,4.88870814569991,2793087.57918194,0.0,1.0
2009-07-29,10.96,11.53,10.93,11.53,2277400,4.67541372398525,4.91856936473996,4.66261605868238,4.91856936473996,5338630.00657068,0.0,1.0
2009-07-30,11.42,11.69,11.07,11.15,1944600,4.87164459196274,4.98682357968865,4.72233849676248,4.75646560423682,4558487.71001024,0.0,1.0
2009-07-31,11.26,11.67,11.23,11.51,1497300,4.80339037701405,4.97829180282007,4.79059271171117,4.91003758787138,3509937.08124979,0.0,1.0
2009-08-03,13.64,13.67,11.4,11.54,7612800,5.81867182437581,5.83146948967869,4.86311281509415,4.92283525317425,17845755.0338198,0.0,1.0
2009-08-04,12.93,13.44,12.75,13.38,4998700,5.515793745541,5.73335405568995,5.43900775372372,5.70775872508419,11717840.4381509,0.0,1.0
2009-08-05,14.96,15.0,13.1,13.19,11011000,6.3817690977025,6.39883265143967,5.58831384892398,5.62670684483262,25811739.2651048,0.0,1.0
2009-08-06,14.0,15.38,12.75,15.31,7207100,5.97224380801036,6.56093641194281,5.43900775372372,6.53107519290276,16894722.1921294,0.0,1.0
2009-08-07,14.29,14.7,14.0,14.5,3825000,6.09595457260486,6.27085599841088,5.97224380801036,6.18553822972502,8966479.21978257,0.0,1.0
2009-08-10,14.9,15.06,14.35,14.56,4658300,6.35617376709674,6.42442798204543,6.12154990321062,6.21113356033078,10919882.3920296,0.0,1.0
2009-08-11,14.46,14.89,14.34,14.72,2867200,6.16847467598785,6.35190787866245,6.11728401477633,6.27938777527947,6721225.93959753,0.0,1.0
2009-08-12,14.58,14.7,14.1,14.37,2928900,6.21966533719936,6.27085599841088,6.01490269235329,6.13008168007921,6865861.69590096,0.0,1.0
2009-08-13,14.41,14.87,14.2,14.87,3187400,6.14714523381638,6.34337610179386,6.05756157669622,6.34337610179386,7471831.59872809,0.0,1.0
2009-08-14,14.05,14.43,13.93,14.3,2813200,5.99357325018183,6.15567701068497,5.94238258897031,6.10022046103916,6594640.35061236,0.0,1.0
2009-08-17,13.02,13.87,12.88,13.46,3835100,5.55418674144964,5.91678725836455,5.49446430336953,5.74188583255853,8990155.41327793,0.0,1.0
2009-08-18,13.21,13.53,13.2,13.35,2324600,5.63523862170121,5.77174705159858,5.63097273326691,5.69496105978131,5449275.188054,0.0,1.0
2009-08-19,13.16,13.32,12.89,12.95,2589900,5.61390917952974,5.68216339447843,5.49873019180383,5.52432552240958,6071185.49838297,0.0,1.0
2009-08-20,13.45,13.61,13.24,13.3,3404100,5.73761994412424,5.80587415907293,5.64803628700408,5.67363161760984,7979814.87897041,0.0,1.0
2009-08-21,13.6,13.75,13.4,13.58,3348400,5.80160827063864,5.86559659715303,5.71629050195278,5.79307649377005,7849244.18810978,0.0,1.0
2009-08-24,13.07,13.96,12.91,13.95,5450900,5.5755161836211,5.95518025427319,5.50726196867241,5.9509143658389,12777877.537023,0.0,1.0
2009-08-25,12.87,13.3,12.86,13.26,4909300,5.49019841493524,5.67363161760984,5.48593252650095,5.65656806387267,11508270.9630532,0.0,1.0
2009-08-26,13.1,13.25,12.85,12.96,3274000,5.58831384892398,5.65230217543838,5.48166663806665,5.52859141084388,7674837.37661912,0.0,1.0
2009-08-27,13.06,13.15,12.7,12.99,3166600,5.6992269482156,5.73850186592919,5.54212727736127,5.66867978999393,7256386.9408549,0.3,1.0
2009-08-28,13.1,13.23,12.91,13.23,2636300,5.71668246719942,5.77341290389682,5.6337687520263,5.77341290389682,6041183.88561099,0.0,1.0
2009-08-31,12.89,12.99,12.72,12.99,2181700,5.62504099253439,5.66867978999393,5.55085503685318,5.66867978999393,4999450.32175302,0.0,1.0
2009-09-01,12.25,12.94,12.04,12.75,4292200,5.34575268879335,5.64686039126416,5.25411121412832,5.56394667609104,9835743.07697132,0.0,1.0
2009-09-02,12.03,12.34,12.01,12.24,2593500,5.24974733438237,5.38502760650693,5.24101957489046,5.34138880904739,5943106.02258168,0.0,1.0
2009-09-03,12.19,12.27,12.06,12.25,1812600,5.31956941031763,5.35448044828526,5.26283897362023,5.34575268879335,4153643.33006808,0.0,1.0
2009-09-04,12.28,12.4,12.06,12.27,1954100,5.35884432803121,5.41121088498265,5.26283897362023,5.35448044828526,4477896.07816729,0.0,1.0
2009-09-08,12.68,12.76,12.46,12.62,3149800,5.53339951786936,5.56831055583699,5.43739416345838,5.50721623939364,7217889.08807704,0.0,1.0
2009-09-09,12.98,13.22,12.78,12.91,3875300,5.66431591024797,5.76904902415086,5.5770383153289,5.6337687520263,8880400.52797796,0.0,1.0
2009-09-10,13.5,13.85,13.43,13.8,6508900,5.89123765703757,6.04397344814595,5.86069049881589,6.02215404941618,14915397.2586782,0.0,1.0
2009-09-11,13.57,13.88,13.46,13.73,4468700,5.92178481525924,6.05706508738381,5.87378213805375,5.9916068911945,10240199.6850244,0.0,1.0
2009-09-14,13.94,14.07,13.31,13.37,5943400,6.08324836585953,6.13997880255693,5.80832394186445,5.83450722034017,13619532.0357093,0.0,1.0
2009-09-15,13.99,14.05,13.82,14.04,7029800,6.1050677645893,6.13125104306502,6.03088180890809,6.12688716331907,16109059.8486774,0.0,1.0
2009-09-16,14.68,15.0,13.99,14.26,9025300,6.40617546706011,6.54581961893063,6.1050677645893,6.22289251773005,20681825.6354758,0.0,1.0
2009-09-17,15.05,15.18,14.5,14.58,11473400,6.5676390176604,6.6243694543578,6.32762563163294,6.36253666960057,26291741.9084206,0.0,1.0
2009-09-18,15.0,15.3,14.97,15.08,5389200,6.54581961893063,6.67673601130924,6.53272797969277,6.58073065689826,12349561.2018112,0.0,1.0
2009-09-21,14.45,14.85,14.37,14.8,3586800,6.30580623290317,6.48036142274132,6.27089519493554,6.45854202401156,8219291.56807249,0.0,1.0
2009-09-22,14.66,14.89,14.58,14.89,3835200,6.3974477075682,6.49781694172514,6.36253666960057,6.49781694172514,8788509.81985938,0.0,1.0
2009-09-23,14.53,14.9,14.5,14.76,3479500,6.3407172708708,6.50218082147109,6.32762563163294,6.44108650502774,7973409.44884249,0.0,1.0
2009-09-24,14.0,14.63,13.83,14.54,4285500,6.10943164433526,6.38435606833034,6.03524568865404,6.34508115061676,9820389.76663729,0.0,1.0
2009-09-25,13.79,14.12,13.59,13.82,2578500,6.01779016967023,6.1617982012867,5.93051257475115,6.03088180890809,5908732.93974431,0.0,1.0
2009-09-28,14.11,14.25,13.78,13.84,2686100,6.15743432154075,6.2185286379841,6.01342628992427,6.0396095684,6155302.52063106,0.0,1.0
2009-09-29,14.05,14.38,13.95,14.11,2502200,6.13125104306502,6.2752590746815,6.08761224560549,6.15743432154075,5733888.52504489,0.0,1.0
2009-09-30,14.2,14.33,13.98,14.12,2915400,6.19670923925433,6.25343967595173,6.10070388484335,6.1617982012867,6680752.3802717,0.0,1.0
2009-10-01,13.81,14.29,13.75,14.19,2828500,6.02651792916213,6.23598415696791,6.00033465068641,6.19234535950838,6481617.65370053,0.0,1.0
2009-10-02,13.45,13.81,13.31,13.55,3468200,5.8694182583078,6.02651792916213,5.80832394186445,5.91305705576734,7947515.05977166,0.0,1.0
2009-10-05,13.68,13.84,13.28,13.32,2822000,5.96978749246473,6.0396095684,5.79523230262658,5.8126878216104,6466722.65113767,0.0,1.0
2009-10-06,14.53,14.76,14.19,14.32,4548400,6.3407172708708,6.44108650502774,6.19234535950838,6.24907579620578,10422835.3318336,0.0,1.0
2009-10-07,14.61,14.75,14.35,14.61,2000100,6.37562830883843,6.43672262528179,6.26216743544364,6.37562830883843,4583306.86553524,0.0,1.0
2009-10-08,14.89,14.91,14.66,14.85,2684100,6.49781694172514,6.50654470121705,6.3974477075682,6.48036142274132,6150719.44291942,0.0,1.0
2009-10-09,14.85,14.98,14.7,14.89,2116600,6.48036142274132,6.53709185943872,6.41490322655202,6.49781694172514,4850271.14223883,0.0,1.0
2009-10-12,16.08,16.18,15.5,15.5,9470300,7.01711863149364,7.06075742895317,6.76401360622832,6.76401360622832,21701560.4263178,0.0,1.0
2009-10-13,15.9,16.26,15.82,16.24,4064400,6.93856879606647,7.0956684669208,6.90365775809884,7.0869407074289,9313730.52561442,0.0,1.0
2009-10-14,17.11,17.22,16.17,16.29,9895600,7.46659824532687,7.51460092253236,7.05639354920722,7.10876010615866,22676151.9017002,0.0,1.0
2009-10-15,16.73,17.09,16.6,17.09,4346000,7.30077081498063,7.45787048583496,7.24404037828323,7.45787048583496,9959027.8674147,0.0,1.0
2009-10-16,16.24,16.59,16.0,16.45,3544200,7.0869407074289,7.23967649853728,6.98220759352601,7.17858218209392,8121672.01281435,0.0,1.0
2009-10-19,15.87,16.5,15.85,16.4,4129400,6.92547715682861,7.20040158082369,6.9167493973367,7.15676278336416,9462680.55124303,0.0,1.0
2009-10-20,15.87,16.3,15.67,16.0,3537600,6.92547715682861,7.11312398590462,6.83819956190953,6.98220759352601,8106547.8563659,0.0,1.0
2009-10-21,15.6,16.2,15.52,15.88,1983200,6.80765240368786,7.06948518844508,6.77274136572023,6.92984103657456,4544579.85887179,0.0,1.0
2009-10-22,16.09,16.09,15.25,15.57,2857400,7.02148251123959,7.02148251123959,6.65491661257947,6.79456076444999,6547843.12663386,0.0,1.0
2009-10-23,15.82,16.45,15.75,16.23,1951500,6.90365775809884,7.17858218209392,6.87311059987716,7.08257682768294,4471938.07714215,0.0,1.0
2009-10-26,15.1,16.0,15.02,15.94,3302600,6.58945841639017,6.98220759352601,6.55454737842254,6.95602431505028,7568036.22524707,0.0,1.0
2009-10-27,14.39,15.15,14.33,15.15,4338500,6.27962295442745,6.61127781511994,6.25343967595173,6.61127781511994,9941841.32599601,0.0,1.0
2009-10-28,12.9,14.42,12.71,14.31,9192300,5.62940487228034,6.29271459366531,5.54649115710722,6.24471191645982,21064512.6243986,0.0,1.0
2009-10-29,13.87,14.19,13.41,13.41,4670800,6.05270120763786,6.19234535950838,5.85196273932398,5.85196273932398,10703319.6877866,0.0,1.0
2009-10-30,13.42,14.21,13.11,14.21,4082700,5.85632661906994,6.20107311900028,5.72104634694537,6.20107311900028,9355665.68667601,0.0,1.0
2009-11-02,13.78,13.91,13.39,13.54,3443000,6.01342628992427,6.07015672662167,5.84323497983208,5.90869317602138,7889768.28060488,0.0,1.0
2009-11-03,13.9,13.93,13.26,13.69,1828700,6.06579284687572,6.07888448611358,5.78650454313468,5.97415137221069,4190537.10564686,0.0,1.0
2009-11-04,13.77,14.26,13.74,14.09,2274500,6.00906241017832,6.22289251773005,5.99597077094046,6.14870656204884,5212105.12757357,0.0,1.0
2009-11-05,13.87,13.99,13.06,13.85,4125400,6.05270120763786,6.1050677645893,5.6992269482156,6.04397344814595,9453514.39581973,0.0,1.0
2009-11-06,14.84,15.1,13.95,14.05,5997500,6.47599754299537,6.58945841639017,6.08761224560549,6.13125104306502,13743504.2878094,0.0,1.0
2009-11-09,15.6,15.72,15.19,15.23,5122600,6.80765240368786,6.8600189606393,6.62873333410375,6.64618885308757,11738636.9428483,0.0,1.0
2009-11-10,15.32,15.93,15.2,15.93,3286700,6.68546377080115,6.95166043530433,6.63309721384971,6.95166043530433,7531600.75743946,0.0,1.0
2009-11-11,15.66,15.7,15.32,15.68,2322800,6.83383568216358,6.85129120114739,6.68546377080115,6.84256344165549,5322786.45430991,0.0,1.0
2009-11-12,15.23,15.45,15.15,15.41,5421900,6.64618885308757,6.74219420749855,6.61127781511994,6.72473868851473,12424494.5223966,0.0,1.0
2009-11-13,15.22,15.48,15.15,15.22,2769400,6.64182497334161,6.75528584673641,6.61127781511994,6.64182497334161,6346187.70732128,0.0,1.0
2009-11-16,15.22,15.48,15.19,15.48,2486100,6.64182497334161,6.75528584673641,6.62873333410375,6.75528584673641,5696994.7494661,0.0,1.0
2009-11-17,15.29,15.38,15.1,15.16,2354300,6.67237213156329,6.71164704927687,6.58945841639017,6.61564169486589,5394969.92826839,0.0,1.0
2009-11-18,15.55,15.68,15.2,15.28,3549400,6.78583300495809,6.84256344165549,6.63309721384971,6.66800825181734,8133588.01486464,0.0,1.0
2009-11-19,15.28,15.45,15.04,15.39,4111500,6.66800825181734,6.74219420749855,6.56327513791445,6.71601092902283,9421662.00572377,0.0,1.0
2009-11-20,14.98,15.18,14.91,15.15,3580900,6.53709185943872,6.6243694543578,6.50654470121705,6.61127781511994,8205771.48882313,0.0,1.0
2009-11-23,15.06,15.26,14.92,15.25,3492200,6.57200289740635,6.65928049232543,6.510908580963,6.65491661257947,8002511.99231146,0.0,1.0
2009-11-24,14.03,15.07,13.66,15.05,11144500,6.12252328357312,6.57636677715231,5.96105973297283,6.5676390176604,25538054.7787398,0.0,1.0
2009-11-25,13.87,14.33,13.67,14.2,3796000,6.18361760001647,6.38869792416986,6.09445224168891,6.33074044125695,8514517.45655484,0.3,1.0
2009-11-27,13.42,13.72,13.12,13.45,2596800,5.98299554377945,6.1167435812708,5.84924750628811,5.99637034752859,5824683.59620169,0.0,1.0
2009-11-30,13.84,13.91,13.43,13.5,3501100,6.17024279626733,6.20145067168198,5.98745381169583,6.01866168711048,7853049.80693999,0.0,1.0
2009-12-01,13.61,14.14,13.5,14.09,4215000,6.06770263419064,6.30399083375868,6.01866168711048,6.28169949417679,9454344.33071092,0.0,1.0
2009-12-02,13.55,13.82,13.46,13.65,2893500,6.04095302669237,6.16132626043458,6.00082861544497,6.08553570585615,6490188.68823536,0.0,1.0
2009-12-03,13.54,13.76,13.48,13.65,3010900,6.03649475877599,6.13457665293631,6.00974515127772,6.08553570585615,6753519.65488435,0.0,1.0
2009-12-04,13.69,13.82,13.34,13.76,3281600,6.10336877752166,6.16132626043458,5.94732940044843,6.13457665293631,7360706.13420189,0.0,1.0
2009-12-07,13.65,13.87,13.57,13.69,2261600,6.08553570585615,6.18361760001647,6.04986956252513,6.10336877752166,5072822.09687683,0.0,1.0
2009-12-08,13.34,13.53,13.3,13.51,1907400,5.94732940044843,6.03203649085961,5.92949632878292,6.02311995502686,4278343.14979787,0.0,1.0
2009-12-09,13.37,13.47,13.2,13.3,1937100,5.96070420419756,6.00528688336134,5.88491364961913,5.92949632878292,4344960.94970822,0.0,1.0
2009-12-10,13.87,13.96,13.3,13.37,3328400,6.18361760001647,6.22374201126387,5.92949632878292,5.96070420419756,7465679.63709092,0.0,1.0
2009-12-11,13.71,13.97,13.62,13.9,3074300,6.11228531335442,6.22820027918025,6.07216090210702,6.1969924037656,6895727.34896906,0.0,1.0
2009-12-14,13.7,13.87,13.48,13.76,2482800,6.10782704543804,6.18361760001647,6.00974515127772,6.13457665293631,5568978.90967713,0.0,1.0
2009-12-15,13.42,13.66,13.35,13.62,2330700,5.98299554377945,6.08999397377253,5.95178766836481,6.07216090210702,5227815.02528777,0.0,1.0
2009-12-16,13.39,13.59,13.3,13.56,2662700,5.96962074003032,6.05878609835788,5.92949632878292,6.04541129460875,5972498.84920142,0.0,1.0
2009-12-17,13.23,13.41,13.19,13.26,1999200,5.89828845336827,5.97853727586308,5.88045538170276,5.9116632571174,4484252.71315712,0.0,1.0
2009-12-18,13.17,13.35,13.13,13.28,3861000,5.87153884587,5.95178766836481,5.85370577420449,5.92057979295016,8660313.98834517,0.0,1.0
2009-12-21,13.5,13.5,13.18,13.24,2930500,6.01866168711048,6.01866168711048,5.87599711378638,5.90274672128465,6573180.56017755,0.0,1.0
2009-12-22,13.24,13.49,13.2,13.49,2374600,5.90274672128465,6.0142034191941,5.88491364961913,6.0142034191941,5326283.75983538,0.0,1.0
2009-12-23,13.18,13.38,13.12,13.36,2205500,5.87599711378638,5.96516247211394,5.84924750628811,5.95624593628118,4946988.47482395,0.0,1.0
2009-12-24,13.17,13.22,13.13,13.2,1037400,5.87153884587,5.89383018545189,5.85370577420449,5.88491364961913,2326912.64737355,0.0,1.0
2009-12-28,13.19,13.29,13.14,13.14,1575800,5.88045538170276,5.92503806086654,5.85816404212087,5.85816404212087,3534556.53531062,0.0,1.0
2009-12-29,13.11,13.25,13.1,13.25,1418000,5.84478923837173,5.90720498920103,5.84033097045535,5.90720498920103,3180607.41659504,0.0,1.0
2009-12-30,13.19,13.19,12.9,13.1,2714300,5.88045538170276,5.88045538170276,5.75116561212779,5.84033097045535,6088238.86520727,0.0,1.0
2009-12-31,13.12,13.25,13.1,13.16,1472200,5.84924750628811,5.90720498920103,5.84033097045535,5.86708057795362,3302179.29387251,0.0,1.0
2010-01-04,13.71,13.75,13.15,13.25,3862700,6.11228531335442,6.13011838501993,5.86262231003724,5.90720498920103,8664127.12840738,0.0,1.0
2010-01-05,13.79,13.87,13.62,13.75,4072800,6.14795145668544,6.18361760001647,6.07216090210702,6.13011838501993,9135386.37962503,0.0,1.0
2010-01-06,14.04,14.09,13.75,13.78,4108900,6.2594081545949,6.28169949417679,6.13011838501993,6.14349318876907,9216359.53035779,0.0,1.0
2010-01-07,14.09,14.2,13.91,14.04,4015200,6.28169949417679,6.33074044125695,6.20145067168198,6.2594081545949,9006188.22222313,0.0,1.0
2010-01-08,14.05,14.1,13.87,14.07,2830500,6.26386642251128,6.28615776209317,6.18361760001647,6.27278295834403,6348878.20357705,0.0,1.0
2010-01-11,14.05,14.28,13.8,14.28,2465900,6.26386642251128,6.36640658458797,6.15240972460182,6.36640658458797,5531071.81141164,0.0,1.0
2010-01-12,13.69,13.97,13.61,13.88,2925500,6.10336877752166,6.22820027918025,6.06770263419064,6.18807586793285,6561965.44234753,0.0,1.0
2010-01-13,13.66,13.82,13.36,13.67,2335100,6.08999397377253,6.16132626043458,5.95624593628118,6.09445224168891,5237684.32897819,0.0,1.0
2010-01-14,13.75,13.78,13.4,13.65,3018800,6.13011838501993,6.14349318876907,5.9740790079467,6.08553570585615,6771239.54105579,0.0,1.0
2010-01-15,13.79,13.83,13.61,13.77,2734600,6.14795145668544,6.16578452835096,6.06770263419064,6.13903492085269,6133772.24359718,0.0,1.0
2010-01-19,13.56,13.82,13.45,13.77,3893900,6.04541129460875,6.16132626043458,5.99637034752859,6.13903492085269,8734109.46366673,0.0,1.0
2010-01-20,13.69,13.7,13.41,13.49,1729300,6.10336877752166,6.10782704543804,5.97853727586308,6.0142034191941,3878860.65269239,0.0,1.0
2010-01-21,13.42,13.84,13.33,13.65,4095500,5.98299554377945,6.17024279626733,5.94287113253205,6.08553570585615,9186303.01457334,0.0,1.0
2010-01-22,12.74,13.42,12.59,13.31,5373600,5.67983332546574,5.98299554377945,5.61295930672007,5.93395459669929,12053111.4342843,0.0,1.0
2010-01-25,12.64,13.0,12.44,12.89,3600600,5.63525064630196,5.79574829129157,5.5460852879744,5.74670734421141,8076230.65175747,0.0,1.0
2010-01-26,12.45,12.82,12.45,12.6,1862700,5.55054355589077,5.71549946879677,5.55054355589077,5.61741757463645,4178079.99639745,0.0,1.0
2010-01-27,12.73,12.77,12.25,12.49,1736000,5.67537505754936,5.69320812921487,5.46137819756321,5.56837662755629,3893888.91058462,0.0,1.0
2010-01-28,12.62,12.88,12.36,12.84,1937100,5.6263341104692,5.74224907629503,5.51041914464337,5.72441600462952,4344960.94970822,0.0,1.0
2010-01-29,12.13,12.88,12.06,12.66,2698400,5.40787898256667,5.74224907629503,5.37667110715203,5.64416718213472,6052574.7905078,0.0,1.0
2010-02-01,12.9,12.91,12.41,12.42,2781600,5.75116561212779,5.75562388004417,5.53271048422526,5.53716875214164,6239194.35119941,0.0,1.0
2010-02-02,13.33,13.44,13.02,13.05,3110700,5.94287113253205,5.99191207961221,5.80466482712433,5.81803963087346,6977373.40677164,0.0,1.0
2010-02-03,13.21,13.42,13.06,13.27,2225000,5.88937191753551,5.98299554377945,5.82249789878984,5.91612152503378,4990727.43436105,0.0,1.0
2010-02-04,12.72,13.1,12.61,13.1,3507200,5.67091678963298,5.84033097045535,5.62187584255283,5.84033097045535,7866732.25069262,0.0,1.0
2010-02-05,12.71,12.78,12.03,12.74,3160600,5.66645852171661,5.69766639713125,5.36329630340289,5.67983332546574,7089300.28271529,0.0,1.0
2010-02-08,12.48,12.82,12.36,12.82,1636100,5.56391835963991,5.71549946879677,5.51041914464337,5.71549946879677,3669810.85634072,0.0,1.0
2010-02-09,12.7,12.75,12.45,12.61,2110100,5.66200025380023,5.68429159338212,5.55054355589077,5.62187584255283,4733004.02662707,0.0,1.0
2010-02-10,12.44,12.82,12.41,12.75,2410400,5.5460852879744,5.71549946879677,5.53271048422526,5.68429159338212,5406584.00349836,0.0,1.0
2010-02-11,12.51,12.67,12.4,12.5,1554600,5.57729316338904,5.64862545005109,5.52825221630888,5.57283489547267,3487004.43571132,0.0,1.0
2010-02-12,12.82,12.88,12.27,12.45,1812100,5.71549946879677,5.74224907629503,5.47029473339597,5.55054355589077,4064583.00395759,0.0,1.0
2010-02-16,13.34,13.42,12.93,13.03,2334300,5.94732940044843,5.98299554377945,5.76454041587693,5.80912309504071,5235889.91012539,0.0,1.0
2010-02-17,13.36,13.5,13.27,13.42,1479300,5.95624593628118,6.01866168711048,5.91612152503378,5.98299554377945,3318104.76119115,0.0,1.0
2010-02-18,13.49,13.57,13.21,13.33,1782400,6.0142034191941,6.04986956252513,5.88937191753551,5.94287113253205,3997965.20404725,0.0,1.0
2010-02-19,13.73,13.75,13.34,13.35,1701500,6.12120184918718,6.13011838501993,5.94732940044843,5.95178766836481,3816504.59755744,0.0,1.0
2010-02-22,13.84,13.98,13.45,13.8,2834500,6.17024279626733,6.23265854709663,5.99637034752859,6.15240972460182,6357850.29784108,0.0,1.0
2010-02-23,13.83,14.18,13.78,13.85,4706400,6.16578452835096,6.32182390542419,6.14349318876907,6.17470106418371,10556566.1110458,0.0,1.0
2010-02-24,14.0,14.19,13.89,13.94,4082600,6.24157508292939,6.32628217334057,6.19253413584923,6.21482547543112,9157368.01057186,0.0,1.0
2010-02-25,13.92,14.27,13.65,14.06,5281800,6.20590893959836,6.36194831667159,6.08553570585615,6.26832469042765,11847201.870925,0.0,1.0
2010-02-26,13.98,14.24,13.85,13.92,2752500,6.23265854709663,6.34857351292246,6.17470106418371,6.20590893959836,6173922.36542866,0.0,1.0
2010-03-01,14.11,14.2,14.0,14.1,2294200,6.29061603000954,6.33074044125695,6.24157508292939,6.28615776209317,5145944.66512859,0.0,1.0
2010-03-02,14.11,14.27,14.03,14.15,2530600,6.29061603000954,6.36194831667159,6.25494988667852,6.30844910167506,5676195.43613217,0.0,1.0
2010-03-03,14.23,14.5,14.2,14.48,6137400,6.34411524500608,6.46448847874829,6.33074044125695,6.45557194291554,13766332.8339989,0.0,1.0
2010-03-04,14.32,14.36,14.07,14.29,3449100,6.38423965625349,6.402072727919,6.27278295834403,6.37086485250435,7736412.58150772,0.0,1.0
2010-03-05,14.9,15.04,14.46,14.46,7887000,6.64281919540342,6.70523494623271,6.44665540708278,6.44665540708278,17690726.8650811,0.0,1.0
2010-03-08,14.65,15.05,14.64,15.05,4014300,6.53136249749396,6.70969321414909,6.52690422957759,6.70969321414909,9004169.50101373,0.0,1.0
2010-03-09,14.85,14.9,14.48,14.62,2881300,6.62052785582153,6.64281919540342,6.45557194291554,6.51798769374483,6462823.8007301,0.0,1.0
2010-03-10,14.84,14.97,14.75,14.91,2942900,6.61606958790515,6.67402707081806,6.57594517665775,6.6472774633198,6600994.05239601,0.0,1.0
2010-03-11,14.9,14.9,14.38,14.59,4699100,6.77656723289476,6.77656723289476,6.54006958449843,6.63557825019695,10332161.9329808,0.3,1.0
2010-03-12,14.65,14.94,14.55,14.91,3546800,6.66286644039653,6.79475935969448,6.61738612339723,6.78111526459469,7798538.43159246,0.0,1.0
2010-03-15,14.43,14.69,14.07,14.62,3238300,6.56280974299808,6.68105856719624,6.39908060180062,6.64922234529674,7120223.01878479,0.0,1.0
2010-03-16,14.43,14.5,14.25,14.4,2247400,6.56280974299808,6.59464596489759,6.48094517239935,6.54916564789829,4941478.31035325,0.0,1.0
2010-03-17,14.65,14.86,14.4,14.5,3027400,6.66286644039653,6.75837510609504,6.54916564789829,6.59464596489759,6656505.93430783,0.0,1.0
2010-03-18,14.5,14.71,14.4,14.62,2514500,6.59464596489759,6.6901546305961,6.54916564789829,6.64922234529674,5528765.33388949,0.0,1.0
2010-03-19,13.96,14.55,13.95,13.96,4105700,6.3490522531014,6.61738612339723,6.34450422140147,6.3490522531014,9027421.68675685,0.0,1.0
2010-03-22,14.12,14.17,13.89,13.9,2919900,6.42182076030027,6.44456091879992,6.31721603120189,6.32176406290182,6420139.94767307,0.0,1.0
2010-03-23,14.39,14.39,13.98,14.07,3080500,6.54461761619836,6.54461761619836,6.35814831650126,6.39908060180062,6773259.73793859,0.0,1.0
2010-03-24,14.52,14.56,14.07,14.25,3763300,6.60374202829744,6.62193415509716,6.39908060180062,6.48094517239935,8274568.53490807,0.0,1.0
2010-03-25,14.69,15.1,14.52,14.61,5695200,6.68105856719624,6.86752786689335,6.60374202829744,6.64467431359681,12522340.1589053,0.0,1.0
2010-03-26,14.53,14.81,14.42,14.79,4165100,6.60829005999737,6.7356349475954,6.55826171129815,6.72653888419554,9158027.63658109,0.0,1.0
2010-03-29,14.27,14.62,14.21,14.55,3339600,6.49004123579921,6.64922234529674,6.46275304559963,6.61738612339723,7342956.73456248,0.0,1.0
2010-03-30,14.29,14.36,14.13,14.32,3118000,6.49913729919907,6.53097352109857,6.4263687920002,6.51278139429886,6855712.98909025,0.0,1.0
2010-03-31,14.0,14.39,14.0,14.31,4519800,6.36724437990112,6.54461761619836,6.36724437990112,6.50823336259893,9937925.4548076,0.0,1.0
2010-04-01,14.3,14.31,14.11,14.11,3863300,6.503685330899,6.50823336259893,6.41727272860034,6.41727272860034,8494443.8713125,0.0,1.0
2010-04-05,14.48,14.54,14.23,14.33,3856300,6.58554990149773,6.6128380916973,6.47184910899949,6.51732942599879,8479052.59776418,0.0,1.0
2010-04-06,14.64,14.75,14.46,14.46,3352200,6.6583184086966,6.70834675739582,6.57645383809787,6.57645383809787,7370661.02694943,0.0,1.0
2010-04-07,14.68,14.8,14.55,14.7,3425900,6.67651053549631,6.73108691589547,6.61738612339723,6.68560659889617,7532709.14987951,0.0,1.0
2010-04-08,14.62,14.7,14.36,14.67,3118800,6.64922234529674,6.68560659889617,6.53097352109857,6.67196250379639,6857471.99178149,0.0,1.0
2010-04-09,14.73,14.75,14.57,14.69,2566700,6.69925069399596,6.70834675739582,6.62648218679709,6.68105856719624,5643540.25949261,0.0,1.0
2010-04-12,15.03,15.19,14.8,14.86,5101400,6.83569164499384,6.90846015219271,6.73108691589547,6.75837510609504,11216720.4113358,0.0,1.0
2010-04-13,15.25,15.45,15.06,15.1,7088300,6.93574834239229,7.02670897639088,6.84933574009363,6.86752786689335,15585423.4703555,0.0,1.0
2010-04-14,15.26,15.49,15.03,15.44,4827700,6.94029637409222,7.04490110319059,6.83569164499384,7.02216094469095,10614921.6155969,0.0,1.0
2010-04-15,15.19,15.37,15.06,15.26,3222100,6.90846015219271,6.99032472279144,6.84933574009363,6.94029637409222,7084603.21428727,0.0,1.0
2010-04-16,14.74,15.13,14.25,15.11,7474300,6.70379872569589,6.88117196199314,6.48094517239935,6.87207589859328,16434142.2688766,0.0,1.0
2010-04-19,14.68,14.78,14.33,14.49,4730800,6.67651053549631,6.72199085249561,6.51732942599879,6.59009793319766,10401862.414621,0.0,1.0
2010-04-20,14.77,14.91,14.63,14.77,3179400,6.71744282079568,6.78111526459469,6.65377037699667,6.71744282079568,6990716.44564257,0.0,1.0
2010-04-21,14.95,15.07,14.76,14.88,4307400,6.79930739139441,6.85388377179356,6.71289478909575,6.7674711694949,9470910.24028459,0.0,1.0
2010-04-22,14.84,15.15,14.45,15.12,7628400,6.74927904269518,6.890268025393,6.57190580639794,6.87662393029321,16772970.1622759,0.0,1.0
2010-04-23,14.9,15.06,14.78,14.92,5048100,6.77656723289476,6.84933574009363,6.72199085249561,6.78566329629462,11099526.8570322,0.0,1.0
2010-04-26,14.99,15.12,14.79,14.95,5330500,6.81749951819413,6.87662393029321,6.72653888419554,6.79930739139441,11720454.8070383,0.0,1.0
2010-04-27,14.51,14.99,14.5,14.96,4632400,6.59919399659752,6.81749951819413,6.59464596489759,6.80385542309434,10185505.083599,0.0,1.0
2010-04-28,14.21,14.65,14.04,14.6,4484200,6.46275304559963,6.66286644039653,6.38543650670083,6.64012628189688,9859649.83504764,0.0,1.0
2010-04-29,14.55,14.62,14.18,14.39,3995900,6.61738612339723,6.64922234529674,6.44910895049985,6.54461761619836,8785998.56738478,0.0,1.0
2010-04-30,13.98,14.47,13.98,14.47,4490200,6.35814831650126,6.5810018697978,6.35814831650126,6.5810018697978,9872842.3552319,0.0,1.0
2010-05-03,14.43,14.53,13.95,14.01,5837000,6.56280974299808,6.60829005999737,6.34450422140147,6.37179241160105,12834123.3859268,0.0,1.0
2010-05-04,13.88,14.19,13.45,14.19,6132900,6.31266799950197,6.45365698219978,6.117102636405,6.45365698219978,13484734.5063475,0.0,1.0
2010-05-05,13.3,13.77,13.13,13.6,5104300,6.04888216090606,6.26263965080274,5.97156562200726,6.18532311190394,11223096.7960915,0.0,1.0
2010-05-06,12.61,13.34,11.87,13.16,10732100,5.73506797361093,6.06707428770578,5.39851362781616,5.98520971710705,23597240.9782603,0.0,1.0
2010-05-07,12.17,12.67,11.89,12.65,8396800,5.53495457881404,5.76235616381051,5.40760969121602,5.75326010041065,18462492.2472075,0.0,1.0
2010-05-10,13.18,13.34,12.72,12.95,7545400,5.99430578050691,6.06707428770578,5.78509632231016,5.88970105140853,16590473.6330602,0.0,1.0
2010-05-11,13.02,13.3,12.79,12.91,4681100,5.92153727330804,6.04888216090606,5.81693254420966,5.87150892460882,10292584.372428,0.0,1.0
2010-05-12,12.99,13.09,12.8,13.09,3056000,5.95337349520755,5.99920393012061,5.86629566887272,5.99920393012061,6668058.04002661,0.1,1.0
2010-05-13,13.0,13.17,12.71,13.04,3385000,5.95795653869885,6.03586827805107,5.82504827745095,5.97628871266408,7385921.61828864,0.0,1.0
2010-05-14,12.25,12.77,12.0,12.74,6891600,5.61422827685084,5.8525465383988,5.49965218956817,5.83879740792487,15037169.1062328,0.0,1.0
2010-05-17,12.08,12.38,11.82,12.35,4722600,5.53631653749863,5.67380784223783,5.41715740672465,5.66005871176391,10304506.1844992,0.0,1.0
2010-05-18,11.63,12.29,11.62,12.29,4240100,5.33007958038982,5.63256045081607,5.32549653689851,5.63256045081607,9251712.33492043,0.0,1.0
2010-05-19,11.55,11.63,11.06,11.57,5761000,5.29341523245937,5.33007958038982,5.06884610138533,5.30258131944198,12570249.4661627,0.0,1.0
2010-05-20,11.0,11.37,10.53,11.23,9445600,5.04134784043749,5.21092044961584,4.82594479634607,5.14675784073755,20609885.1514645,0.0,1.0
2010-05-21,11.07,11.25,10.56,10.66,4570600,5.07342914487664,5.15592392772016,4.83969392681999,4.88552436173306,9972848.84742985,0.0,1.0
2010-05-24,10.5,10.98,10.47,10.62,4917100,4.81219566587215,5.03218175345488,4.79844653539823,4.86719218776783,10728896.6585782,0.0,1.0
2010-05-25,10.63,10.69,9.88,10.05,5470100,4.87177523125914,4.89927349220698,4.52804696941113,4.60595870876334,11935518.4177845,0.0,1.0
2010-05-26,10.8,11.23,10.72,10.8,4008100,4.94968697061135,5.14675784073755,4.9130226226809,4.94968697061135,8745498.50465664,0.0,1.0
2010-05-27,11.02,11.18,10.75,11.11,3065500,5.0505139274201,5.12384262328101,4.92677175315482,5.09176131884186,6688786.62359345,0.0,1.0
2010-05-28,10.65,11.11,10.5,11.11,3845200,4.88094131824175,5.09176131884186,4.81219566587215,5.09176131884186,8390057.84538951,0.0,1.0
2010-06-01,10.23,10.57,10.16,10.47,4385000,4.68845349160687,4.8442769703113,4.65637218716772,4.79844653539823,9567877.7832188,0.0,1.0
2010-06-02,10.53,10.58,10.18,10.38,2993400,4.82594479634607,4.8488600138026,4.66553827415033,4.75719914397647,6531467.58410198,0.0,1.0
2010-06-03,10.49,10.67,10.36,10.5,2322000,4.80761262238084,4.89010740522436,4.74803305699385,4.81219566587215,5066502.21496787,0.0,1.0
2010-06-04,10.12,10.4,10.0,10.21,3845400,4.63804001320249,4.76636523095908,4.58304349130681,4.67928740462425,8390494.23662249,0.0,1.0
2010-06-07,9.86,10.19,9.82,10.18,3445000,4.51888088242851,4.67012131764164,4.50054870846329,4.66553827415033,7516838.98818446,0.0,1.0
2010-06-08,9.96,10.05,9.67,9.93,2906800,4.56471131734158,4.60595870876334,4.43180305609368,4.55096218686766,6342510.18021903,0.0,1.0
2010-06-09,9.95,10.33,9.85,10.11,2948000,4.56012827385027,4.73428392651993,4.51429783893721,4.63345696971118,6432406.77421416,0.0,1.0
2010-06-10,10.4,10.4,10.05,10.09,2423300,4.76636523095908,4.76636523095908,4.60595870876334,4.62429088272857,5287534.37447529,0.0,1.0
2010-06-11,10.56,10.6,10.29,10.33,2085300,4.83969392681999,4.85802610078522,4.71595175255471,4.73428392651993,4550033.19072889,0.0,1.0
2010-06-14,10.39,10.66,10.3,10.62,2827100,4.76178218746777,4.88552436173306,4.72053479604601,4.86719218776783,6168608.2738741,0.0,1.0
2010-06-15,10.64,10.67,10.29,10.43,2251300,4.87635827475045,4.89010740522436,4.71595175255471,4.780114361433,4912237.9141073,0.0,1.0
2010-06-16,10.6,10.8,10.44,10.55,2968100,4.85802610078522,4.94968697061135,4.78469740492431,4.83511088332868,6476264.09312925,0.0,1.0
2010-06-17,10.48,10.7,10.38,10.62,1919200,4.80302957888954,4.90385653569829,4.75719914397647,4.86719218776783,4187610.27173399,0.0,1.0
2010-06-18,10.43,10.54,10.4,10.43,1215000,4.780114361433,4.83052783983738,4.76636523095908,4.780114361433,2651076.74039016,0.0,1.0
2010-06-21,10.37,10.79,10.34,10.65,2104200,4.75261610048516,4.94510392712005,4.73886697001124,4.88094131824175,4591272.16224607,0.0,1.0
2010-06-22,10.09,10.42,10.05,10.32,1710600,4.62429088272857,4.7755313179417,4.60595870876334,4.72970088302863,3732454.21572956,0.0,1.0
2010-06-23,10.17,10.27,9.95,10.09,2326000,4.66095523065902,4.70678566557209,4.56012827385027,4.62429088272857,5075230.03962759,0.0,1.0
2010-06-24,9.89,10.11,9.85,10.11,2495800,4.53263001290243,4.63345696971118,4.51429783893721,4.63345696971118,5445726.19643273,0.0,1.0
2010-06-25,10.25,10.35,10.05,10.15,2644600,4.69761957858948,4.74345001350255,4.60595870876334,4.65178914367641,5770401.27377434,0.0,1.0
2010-06-28,10.05,10.28,10.05,10.21,1487500,4.60595870876334,4.7113687090634,4.60595870876334,4.67928740462425,3245659.79533364,0.0,1.0
2010-06-29,9.52,9.9,9.34,9.9,4118500,4.36305740372408,4.53721305639374,4.28056262088056,4.53721305639374,8986386.46526493,0.0,1.0
2010-06-30,9.56,9.78,9.52,9.57,2914700,4.38138957768931,4.48221653449806,4.36305740372408,4.38597262118062,6359747.63392198,0.0,1.0
2010-07-01,9.47,9.59,9.26,9.46,3623100,4.34014218626755,4.39513870816323,4.2438982729501,4.33555914277624,7905445.38115851,0.0,1.0
2010-07-02,9.34,9.55,9.13,9.51,2239700,4.28056262088056,4.376806534198,4.18431870756312,4.35847436023278,4886927.22259411,0.0,1.0
2010-07-06,9.2,9.58,9.07,9.53,2540600,4.21640001200226,4.39055566467192,4.15682044661528,4.36764044721539,5543477.83262161,0.0,1.0
2010-07-07,9.56,9.56,8.93,9.18,3318000,4.38138957768931,4.38138957768931,4.09265783773698,4.20723392501965,7239730.55523832,0.0,1.0
2010-07-08,10.17,10.19,9.73,9.78,4044000,4.66095523065902,4.67012131764164,4.45930131704153,4.48221653449806,8823830.73097763,0.0,1.0
2010-07-09,10.5,10.55,10.02,10.1,2741200,4.81219566587215,4.83511088332868,4.59220957828942,4.62887392621988,5981178.23930659,0.0,1.0
2010-07-12,10.31,10.52,10.17,10.44,2336700,4.72511783953732,4.82136175285476,4.66095523065902,4.78469740492431,5098576.97059234,0.0,1.0
2010-07-13,10.54,10.59,10.33,10.55,2209800,4.83052783983738,4.85344305729391,4.73428392651993,4.83511088332868,4821686.73326269,0.0,1.0
2010-07-14,10.28,10.59,10.26,10.59,2155300,4.7113687090634,4.85344305729391,4.70220262208079,4.85344305729391,4702770.122274,0.0,1.0
2010-07-15,10.56,10.57,10.08,10.44,2546800,4.83969392681999,4.8442769703113,4.61970783923726,4.78469740492431,5557005.96084417,0.0,1.0
2010-07-16,10.19,10.54,10.06,10.54,2011800,4.67012131764164,4.83052783983738,4.61054175225465,4.83052783983738,4389659.41260652,0.0,1.0
2010-07-19,10.1,10.26,9.99,10.17,1788300,4.62887392621988,4.70220262208079,4.5784604478155,4.66095523065902,3901992.20974463,0.0,1.0
2010-07-20,10.31,10.33,9.75,9.9,1978800,4.72511783953732,4.73428392651993,4.46846740402414,4.53721305639374,4317654.85916383,0.0,1.0
2010-07-21,10.31,10.52,10.17,10.36,2942300,4.72511783953732,4.82136175285476,4.66095523065902,4.74803305699385,6419969.62407405,0.0,1.0
2010-07-22,10.74,10.83,10.44,10.56,3763700,4.92218870966351,4.96343610108527,4.78469740492431,4.83969392681999,8212228.4179477,0.0,1.0
2010-07-23,11.25,11.3,10.83,10.88,3019500,5.15592392772016,5.17883914517669,4.96343610108527,4.98635131854181,6588416.64000666,0.0,1.0
2010-07-26,11.7,11.9,11.37,11.56,3608700,5.36216088482897,5.4538217546551,5.21092044961584,5.29799827595067,7874025.21238351,0.0,1.0
2010-07-27,11.44,11.92,11.42,11.85,2837300,5.24300175405499,5.46298784163772,5.23383566707238,5.43090653719857,6190864.22675638,0.0,1.0
2010-07-28,11.23,11.48,11.04,11.35,3352200,5.14675784073755,5.26133392802022,5.05968001440272,5.20175436263323,7314353.45607893,0.0,1.0
2010-07-29,11.3,11.57,11.19,11.4,1853000,5.17883914517669,5.30258131944198,5.12842566677232,5.22466958008976,4043164.77361562,0.0,1.0
2010-07-30,11.15,11.31,11.1,11.1,4378000,5.11009349280709,5.183422188668,5.08717827535056,5.08717827535056,9552604.09006431,0.0,1.0
2010-08-02,11.7,11.82,11.3,11.5,3414100,5.36216088482897,5.41715740672465,5.17883914517669,5.27050001500283,7449416.5426881,0.0,1.0
2010-08-03,11.5,11.7,11.44,11.7,1305500,5.27050001500283,5.36216088482897,5.24300175405499,5.36216088482897,2848543.77331634,0.0,1.0
2010-08-04,11.56,11.56,11.39,11.54,1142300,5.29799827595067,5.29799827595067,5.22008653659846,5.28883218896806,2492448.52719974,0.0,1.0
2010-08-05,11.51,11.59,11.45,11.47,1193500,5.27508305849414,5.31174740642459,5.2475847975463,5.25675088452891,2604164.68284416,0.0,1.0
2010-08-06,11.33,11.53,11.18,11.4,1422600,5.19258827565061,5.28424914547675,5.12384262328101,5.22466958008976,3104050.84022967,0.0,1.0
2010-08-09,11.36,11.37,11.18,11.34,1438800,5.20633740612453,5.21092044961584,5.12384262328101,5.19717131914192,3139398.53010154,0.0,1.0
2010-08-10,10.99,11.28,10.75,11.26,2680800,5.03676479694618,5.16967305819408,4.92677175315482,5.16050697121147,5849388.08694481,0.0,1.0
2010-08-11,10.57,10.73,10.42,10.62,2770500,4.89010740522437,4.96412984466012,4.82071136825335,4.91323941754804,5988454.35761065,0.1,1.0
2010-08-12,11.01,11.06,10.35,10.65,4321500,5.09366911367268,5.11680112599636,4.78832655100021,4.92711862494224,9340951.27464879,0.0,1.0
2010-08-13,10.63,11.12,10.59,11.08,3372100,4.91786582001277,5.14455954078476,4.89936021015383,5.12605393092583,7288816.79815879,0.0,1.0
2010-08-16,10.38,10.67,10.32,10.52,2357800,4.80220575839441,4.93637142987171,4.774447343606,4.86697539290069,5096400.53577853,0.0,1.0
2010-08-17,10.63,10.73,10.45,10.6,2115600,4.91786582001277,4.96412984466012,4.83459057564755,4.90398661261857,4572883.6090818,0.0,1.0
2010-08-18,10.56,10.64,10.35,10.63,1633200,4.88548100275963,4.92249222247751,4.78832655100021,4.91786582001277,3530172.769121,0.0,1.0
2010-08-19,10.26,10.58,10.26,10.47,2279800,4.7466889288176,4.8947338076891,4.7466889288176,4.84384338057702,4927803.01190426,0.0,1.0
2010-08-20,10.18,10.28,10.05,10.18,1452400,4.70967770909972,4.75594173374706,4.64953447705817,4.70967770909972,3139372.35480733,0.0,1.0
2010-08-23,10.57,10.91,10.17,10.2,3685200,4.89010740522437,5.04740508902534,4.70505130663499,4.71893051402919,7965584.55104377,0.0,1.0
2010-08-24,10.43,10.54,10.23,10.39,3168400,4.82533777071808,4.87622819783016,4.73280972142339,4.80683216085914,6848517.88004101,0.0,1.0
2010-08-25,10.37,10.45,10.12,10.29,2060300,4.79757935592967,4.83459057564755,4.68191929431131,4.7605681362118,4453352.28766838,0.0,1.0
2010-08-26,10.28,10.55,10.21,10.55,1358700,4.75594173374706,4.8808546002949,4.72355691649392,4.8808546002949,2936839.17548659,0.0,1.0
2010-08-27,10.29,10.35,10.0,10.26,1864500,4.7605681362118,4.78832655100021,4.6264024647345,4.7466889288176,4030129.27260966,0.0,1.0
2010-08-30,10.02,10.27,10.02,10.25,1366600,4.63565526966397,4.75131533128233,4.63565526966397,4.74206252635286,2953915.07854565,0.0,1.0
2010-08-31,10.09,10.17,9.89,10.06,2160400,4.66804008691711,4.70505130663499,4.57551203762242,4.65416087952291,4669719.10997367,0.0,1.0
2010-09-01,10.44,10.59,10.19,10.35,2027700,4.82996417318282,4.89936021015383,4.71430411156445,4.78832655100021,4382887.1687158,0.0,1.0
2010-09-02,10.23,10.44,10.17,10.44,3017100,4.73280972142339,4.82996417318282,4.70505130663499,4.82996417318282,6521481.91385928,0.0,1.0
2010-09-03,10.35,10.5,10.28,10.44,5467600,4.78832655100021,4.85772258797122,4.75594173374706,4.82996417318282,11818254.1222422,0.0,1.0
2010-09-07,10.19,10.35,10.17,10.19,2720500,4.71430411156445,4.78832655100021,4.70505130663499,4.71430411156445,5880379.02179383,0.0,1.0
2010-09-08,10.05,10.3,10.01,10.2,3456700,4.64953447705817,4.76519453867653,4.63102886719923,4.71893051402919,7471680.26636086,0.0,1.0
2010-09-09,10.0,10.15,9.96,10.11,4267400,4.6264024647345,4.69579850170552,4.60789685487556,4.67729289184658,9224013.76129497,0.0,1.0
2010-09-10,10.29,10.32,10.0,10.0,3889100,4.7605681362118,4.774447343606,4.6264024647345,4.6264024647345,8406315.77050482,0.0,1.0
2010-09-13,10.6,10.6,10.39,10.45,2580100,4.90398661261857,4.90398661261857,4.80683216085914,4.83459057564755,5576903.47882016,0.0,1.0
2010-09-14,10.56,10.67,10.42,10.58,2656500,4.88548100275963,4.93637142987171,4.82071136825335,4.8947338076891,5742042.59194828,0.0,1.0
2010-09-15,10.77,10.81,10.45,10.49,2897700,4.98263545451906,5.00114106437799,4.83459057564755,4.85309618550649,6263398.01192867,0.0,1.0
2010-09-16,10.77,10.88,10.65,10.77,2286800,4.98263545451906,5.03352588163114,4.92711862494224,4.98263545451906,4942933.55891862,0.0,1.0
2010-09-17,10.85,10.85,10.56,10.8,2102800,5.01964667423693,5.01964667423693,4.88548100275963,4.99651466191326,4545216.32311269,0.0,1.0
2010-09-20,11.03,11.05,10.73,10.84,2496600,5.10292191860215,5.11217472353162,4.96412984466012,5.0150202717722,5396417.66800606,0.0,1.0
2010-09-21,11.31,11.47,10.98,11.03,4908500,5.23246118761472,5.30648362705047,5.07978990627848,5.10292191860215,10609755.7171384,0.0,1.0
2010-09-22,11.18,11.45,11.12,11.31,3571100,5.17231795557317,5.297230822121,5.14455954078476,5.23246118761472,7718956.63470977,0.0,1.0
2010-09-23,10.77,11.13,10.64,11.05,3486300,4.98263545451906,5.1491859432495,4.92249222247751,5.11217472353162,7535660.86516442,0.0,1.0
2010-09-24,11.5,11.54,10.92,10.92,4912900,5.32036283444467,5.33886844430361,5.05203149149007,5.05203149149007,10619266.3466903,0.0,1.0
2010-09-27,11.67,11.88,11.42,11.58,4426000,5.39901167634516,5.49616612810459,5.2833516147268,5.35737405416255,9566828.72650596,0.0,1.0
2010-09-28,11.99,12.27,11.61,11.66,8823700,5.54705655521666,5.67659582422923,5.37125326155675,5.39438527388043,19072486.8129396,0.0,1.0
2010-09-29,12.37,12.45,11.76,12.07,7048400,5.72285984887657,5.75987106859445,5.44064929852777,5.58406777493454,15235163.9394272,0.0,1.0
2010-09-30,12.69,12.72,12.27,12.41,6814300,5.87090472774808,5.88478393514228,5.67659582422923,5.74136545873551,14729155.2171328,0.0,1.0
2010-10-01,12.44,12.79,12.3,12.75,3450200,5.75524466612972,5.91716875239542,5.69047503162343,5.89866314253649,7457630.47270467,0.0,1.0
2010-10-04,12.4,12.58,12.32,12.33,3360000,5.73673905627078,5.820014300636,5.6997278365529,5.70435423901764,7262662.56689111,0.0,1.0
2010-10-05,12.67,12.75,12.46,12.5,2145600,5.86165192281861,5.89866314253649,5.76449747105919,5.78300308091812,4637728.81057189,0.0,1.0
2010-10-06,12.66,13.1,12.55,12.62,3673500,5.85702552035388,6.06058722880219,5.8061350932418,5.83851991049494,7940294.92246264,0.0,1.0
2010-10-07,12.92,12.95,12.63,12.71,2560700,5.97731198443697,5.99119119183118,5.84314631295967,5.88015753267755,5534970.24852323,0.0,1.0
2010-10-08,13.12,13.15,12.87,13.03,2901500,6.06984003373166,6.08371924112587,5.9541799721133,6.02820241154905,6271611.73745076,0.0,1.0
2010-10-11,13.52,13.52,13.12,13.2,3715100,6.25489613232104,6.25489613232104,6.06984003373166,6.10685125344954,8030213.60186225,0.0,1.0
2010-10-12,13.33,13.58,13.2,13.32,3967800,6.16699448549109,6.28265454710945,6.10685125344954,6.16236808302635,8576426.34908051,0.0,1.0
2010-10-13,13.63,13.64,13.35,13.56,3221100,6.30578655943312,6.31041296189786,6.17624729042056,6.27340174217998,6962429.28399195,0.0,1.0
2010-10-14,13.5,13.72,13.37,13.48,3570000,6.24564332739157,6.34742418161573,6.18550009535002,6.2363905224621,7716578.97732181,0.0,1.0
2010-10-15,13.38,13.6,13.22,13.57,2634100,6.19012649781476,6.29190735203892,6.11610405837901,6.27802814464471,5693624.84150234,0.0,1.0
2010-10-18,13.46,13.55,13.21,13.33,2267400,6.22713771753264,6.26877533971525,6.11147765591427,6.16699448549109,4901000.32862169,0.0,1.0
2010-10-19,13.39,13.57,13.25,13.25,3003300,6.19475290027949,6.27802814464471,6.12998326577321,6.12998326577321,6491653.12117383,0.0,1.0
2010-10-20,13.38,13.53,13.31,13.42,2270200,6.19012649781476,6.25952253478578,6.15774168056162,6.2086321076737,4907052.54742744,0.0,1.0
2010-10-21,13.75,13.93,13.43,13.48,4216400,6.36130338900994,6.44457863337516,6.21325851013843,6.2363905224621,9113776.9187618,0.0,1.0
2010-10-22,13.55,13.92,13.55,13.76,2164200,6.26877533971525,6.43995223091042,6.26877533971525,6.36592979147467,4677932.83549575,0.0,1.0
2010-10-25,13.55,13.74,13.49,13.65,1759300,6.26877533971525,6.3566769865452,6.24101692492684,6.31503936436259,3802738.76605105,0.0,1.0
2010-10-26,13.39,13.55,13.26,13.54,1872600,6.19475290027949,6.26877533971525,6.13460966823795,6.26414893725051,4047637.47701199,0.0,1.0
2010-10-27,13.47,13.5,13.24,13.31,1997700,6.23176411999737,6.24564332739157,6.12535686330848,6.15774168056162,4318041.9672257,0.0,1.0
2010-10-28,13.26,13.65,13.26,13.65,3143600,6.13460966823795,6.31503936436259,6.13460966823795,6.31503936436259,6794912.51347585,0.0,1.0
2010-10-29,13.48,13.65,13.25,13.25,1820700,6.2363905224621,6.31503936436259,6.12998326577321,6.12998326577321,3935455.27843412,0.0,1.0
2010-11-01,13.45,13.77,13.35,13.57,1771900,6.2225113150679,6.3705561939394,6.17624729042056,6.27802814464471,3829973.75067689,0.0,1.0
2010-11-02,13.99,13.99,13.5,13.5,2834800,6.47233704816356,6.47233704816356,6.24564332739157,6.24564332739157,6127439.23947111,0.0,1.0
2010-11-03,14.18,14.25,13.85,13.99,3558700,6.56023869499352,6.59262351224666,6.40756741365728,6.47233704816356,7692153.9514272,0.0,1.0
2010-11-04,14.15,14.28,13.95,14.07,4501100,6.54635948759932,6.60650271964086,6.45383143830463,6.50934826788144,9729157.88090284,0.0,1.0
2010-11-05,14.15,14.36,13.97,14.04,3981800,6.54635948759932,6.64351393935874,6.4630842432341,6.49546906048724,8606687.44310922,0.0,1.0
2010-11-08,14.08,14.18,13.91,14.18,2180200,6.51397467034617,6.56023869499352,6.43532582844569,6.56023869499352,4712516.94295714,0.0,1.0
2010-11-09,13.9,14.2,13.81,14.15,2295000,6.43069942598095,6.56949149992299,6.38906180379834,6.54635948759932,4960657.91399259,0.0,1.0
2010-11-10,13.7,13.83,13.58,13.7,3134100,6.38443540133361,6.44501763506889,6.32851333942412,6.38443540133361,6725288.5025716,0.1,1.0
2010-11-11,14.05,14.07,13.56,13.56,2039400,6.54754141523629,6.55686175888787,6.31919299577253,6.31919299577253,4376233.4871716,0.0,1.0
2010-11-12,13.67,14.01,13.49,13.9,2578900,6.37045488585623,6.52890072793313,6.286571792992,6.47763883784943,5533916.12242172,0.0,1.0
2010-11-15,13.66,13.84,13.55,13.7,1792500,6.36579471403044,6.44967780689468,6.31453282394674,6.38443540133361,3846424.69635927,0.0,1.0
2010-11-16,13.17,13.52,13.02,13.46,2299700,6.13744629456669,6.30055230846937,6.06754371717982,6.27259127751462,4934796.58254807,0.0,1.0
2010-11-17,13.01,13.26,12.96,13.19,1522500,6.06288354535403,6.17938784099881,6.03958268622508,6.14676663821827,3267046.91782817,0.0,1.0
2010-11-18,13.05,13.27,13.05,13.15,2123800,6.0815242326572,6.1840480128246,6.0815242326572,6.1281259509151,4557342.68905317,0.0,1.0
2010-11-19,13.25,13.29,13.05,13.1,2559500,6.17472766917301,6.19336835647618,6.0815242326572,6.10482509178615,5492286.75611245,0.0,1.0
2010-11-22,13.25,13.35,13.12,13.13,2158700,6.17472766917301,6.22132938743092,6.11414543543773,6.11880560726352,4632232.63153739,0.0,1.0
2010-11-23,12.93,13.1,12.87,13.07,2476400,6.0256021707477,6.10482509178615,5.99764113979296,6.09084457630878,5313967.15094232,0.0,1.0
2010-11-24,13.02,13.13,12.87,12.99,2008100,6.06754371717982,6.11880560726352,5.99764113979296,6.05356320170245,4309068.58173448,0.0,1.0
2010-11-26,12.97,13.04,12.88,12.9,882400,6.04424285805087,6.0768640608314,6.00230131161875,6.01162165527033,1893492.41398461,0.0,1.0
2010-11-29,13.03,13.15,12.87,12.91,2077500,6.07220388900561,6.1281259509151,5.99764113979296,6.01628182709612,4457990.12925322,0.0,1.0
2010-11-30,12.8,12.98,12.77,12.97,2618000,5.96501993701242,6.04890302987666,5.95103942153505,6.04424285805087,5617818.60812752,0.0,1.0
2010-12-01,13.15,13.24,12.84,12.95,2995000,6.1281259509151,6.17006749734722,5.98366062431559,6.03492251439929,6426801.65444688,0.0,1.0
2010-12-02,14.07,14.15,13.1,13.15,5623700,6.55686175888787,6.5941431334942,6.10482509178615,6.1281259509151,12067580.7893532,0.0,1.0
2010-12-03,13.85,14.0,13.65,13.85,3854700,6.45433797872047,6.52424055610734,6.36113454220465,6.45433797872047,8271583.41816239,0.0,1.0
2010-12-06,13.96,14.0,13.74,13.76,2208400,6.50559986880417,6.52424055610734,6.40307608863677,6.41239643228835,4738881.05965959,0.0,1.0
2010-12-07,13.98,14.44,13.9,14.15,4700700,6.51492021245575,6.72928811644214,6.47763883784943,6.5941431334942,10086967.1242265,0.0,1.0
2010-12-08,13.89,14.08,13.77,13.93,1741200,6.47297866602364,6.56152193071366,6.41705660411414,6.4916193533268,3736342.91843836,0.0,1.0
2010-12-09,13.82,14.01,13.76,14.0,2142000,6.4403574632431,6.52890072793313,6.41239643228835,6.52424055610734,4596397.04301342,0.0,1.0
2010-12-10,13.99,14.12,13.6,13.8,2460400,6.51958038428154,6.58016261801683,6.3378336830757,6.43103711959152,5279633.65295529,0.0,1.0
2010-12-13,13.77,14.01,13.64,13.88,3390900,6.41705660411414,6.52890072793313,6.35647437037886,6.46831849419784,7276341.14526341,0.0,1.0
2010-12-14,13.83,14.05,13.75,13.91,2287000,6.44501763506889,6.54754141523629,6.40773626046256,6.48229900967522,4907544.36852087,0.0,1.0
2010-12-15,13.8,14.15,13.76,13.85,2931000,6.43103711959152,6.5941431334942,6.41239643228835,6.45433797872047,6289467.66249875,0.0,1.0
2010-12-16,13.41,13.64,13.36,13.5,6595900,6.24929041838567,6.35647437037886,6.22598955925671,6.29123196481779,14153769.96079,0.0,1.0
2010-12-17,13.46,13.54,13.35,13.46,4570000,6.27259127751462,6.30987265212095,6.22132938743092,6.27259127751462,9806505.36254498,0.0,1.0
2010-12-20,13.56,13.72,13.33,13.44,2488400,6.31919299577253,6.39375574498519,6.21200904377934,6.26327093386304,5339717.27443259,0.0,1.0
2010-12-21,14.08,14.18,13.65,13.66,4620800,6.56152193071366,6.60812364897157,6.36113454220465,6.36579471403044,9915514.2186538,0.0,1.0
2010-12-22,14.3,14.45,14.12,14.17,5274900,6.66404571088106,6.73394828826793,6.58016261801683,6.60346347714578,11319110.533236,0.0,1.0
2010-12-23,14.55,14.65,14.25,14.3,6216800,6.78055000652584,6.82715172478375,6.64074485175211,6.66404571088106,13340280.6428599,0.0,1.0
2010-12-27,14.29,14.53,14.21,14.46,1560500,6.65938553905527,6.77122966287426,6.62210416444895,6.73860846009372,3348588.97554736,0.0,1.0
2010-12-28,14.13,14.4,14.06,14.34,2328900,6.58482278984262,6.71064742913897,6.55220158706208,6.68268639818423,4997455.2163744,0.0,1.0
2010-12-29,14.36,14.52,14.13,14.13,2571600,6.69200674183581,6.76656949104847,6.58482278984262,6.58482278984262,5518251.46396513,0.0,1.0
2010-12-30,14.27,14.45,14.18,14.36,2176000,6.65006519540369,6.73394828826793,6.60812364897157,6.69200674183581,4669355.72623586,0.0,1.0
2010-12-31,14.15,14.21,14.01,14.16,1979000,6.5941431334942,6.62210416444895,6.52890072793313,6.59880330531999,4246624.53227057,0.0,1.0
2011-01-03,14.79,14.94,14.23,14.24,6134600,6.89239413034482,6.96229670773169,6.63142450810053,6.63608467992632,13163892.2969515,0.0,1.0
2011-01-04,14.97,15.04,14.63,14.93,4152700,6.97627722320906,7.0088984259896,6.81783138113217,6.95763653590589,8911044.81817079,0.0,1.0
2011-01-05,14.96,15.04,14.58,14.81,3062500,6.97161705138327,7.0088984259896,6.79453052200321,6.9017144739964,6571646.09907964,0.0,1.0
2011-01-06,14.98,15.22,14.8,15.04,2793600,6.98093739503485,7.09278151885383,6.89705430217061,7.0088984259896,5994628.74853515,0.0,1.0
2011-01-07,14.91,15.24,14.79,15.03,2924700,6.94831619225431,7.10210186250541,6.89239413034482,7.0042382541638,6275948.84766637,0.0,1.0
2011-01-10,14.76,14.98,14.63,14.85,1672900,6.87841361486745,6.98093739503485,6.81783138113217,6.92035516129957,3589781.79890623,0.0,1.0
2011-01-11,14.95,15.08,14.79,14.92,3687300,6.96695687955748,7.02753911329276,6.89239413034482,6.9529763640801,7912369.1954731,0.0,1.0
2011-01-12,15.28,15.29,14.91,15.0,3788900,7.12074254980858,7.12540272163437,6.94831619225431,6.99025773868643,8130386.90769073,0.0,1.0
2011-01-13,15.7,15.7,15.03,15.07,7322300,7.3164697664918,7.3164697664918,7.0042382541638,7.02287894146697,15712510.7694011,0.0,1.0
2011-01-14,15.96,15.96,15.41,15.6,6609700,7.43763423396236,7.43763423396236,7.18132478354386,7.26986804823389,14183382.6028038,0.0,1.0
2011-01-18,15.31,15.8,15.18,15.7,6152600,7.13472306528595,7.36307148474971,7.07414083155067,7.3164697664918,13202517.4821869,0.0,1.0
2011-01-19,15.12,15.54,15.01,15.48,4129500,7.04617980059592,7.24190701727914,6.99491791051222,7.2139459863244,8861261.2460896,0.0,1.0
2011-01-20,15.33,15.34,14.71,15.03,4661200,7.14404340893753,7.14870358076332,6.85511275573849,7.0042382541638,10002206.301071,0.0,1.0
2011-01-21,15.96,15.96,15.35,15.43,6530700,7.43763423396236,7.43763423396236,7.15336375258911,7.19064512719544,14013860.9564929,0.0,1.0
2011-01-24,15.94,16.09,15.7,15.91,4228100,7.42831389031078,7.49821646769765,7.3164697664918,7.41433337483341,9072841.42743466,0.0,1.0
2011-01-25,15.76,15.93,15.55,15.85,2829100,7.34443079744654,7.42365371848499,7.24656718910493,7.38637234387866,6070806.19719387,0.0,1.0
2011-01-26,15.81,15.85,15.59,15.76,2837500,7.3677316565755,7.38637234387866,7.2652078764081,7.34443079744654,6088831.28363706,0.0,1.0
2011-01-27,16.12,16.14,15.77,15.77,3299100,7.51219698317502,7.5215173268266,7.34909096927233,7.34909096927233,7079352.70056283,0.0,1.0
2011-01-28,15.58,16.17,15.55,16.07,4157800,7.26054770458231,7.53549784230397,7.24656718910493,7.48889612404606,8921988.62065415,0.0,1.0
2011-01-31,15.73,15.77,15.3,15.46,3944200,7.33045028196917,7.34909096927233,7.13006289346016,7.20462564267282,8463636.42252733,0.0,1.0
2011-02-01,16.32,16.69,15.81,15.85,7975300,7.60540041969084,7.7778267772451,7.3677316565755,7.38637234387866,17113746.6559967,0.0,1.0
2011-02-02,16.67,16.67,16.2,16.38,6056600,7.76850643359352,7.76850643359352,7.54947835778135,7.63336145064558,12996516.4942647,0.0,1.0
2011-02-03,17.36,17.96,16.89,17.27,14568100,8.0900582895731,8.36966859912055,7.87103021376092,8.04811674314098,31260864.5015517,0.0,1.0
2011-02-04,17.2,17.6,17.03,17.55,4536500,8.01549554036044,8.20190241339208,7.936272619322,8.17860155426312,9734619.60113463,0.0,1.0
2011-02-07,17.17,17.42,17.08,17.32,5049900,8.00151502488307,8.11801932052784,7.95957347845095,8.07141760226993,10836295.7177934,0.0,1.0
2011-02-08,17.3,17.38,17.1,17.21,3083700,8.06209725861835,8.09937863322468,7.96889382210253,8.02015571218623,6617137.98391246,0.0,1.0
2011-02-09,16.75,17.22,16.61,17.21,5074000,7.80578780819985,8.02481588401202,7.74054540263877,8.02015571218623,10888010.5491364,0.0,1.0
2011-02-10,17.06,17.1,16.32,16.53,5882500,7.95025313479937,7.96889382210253,7.60540041969084,7.70326402803245,12622925.1192934,0.0,1.0
2011-02-11,17.16,17.28,16.8,17.0,4559300,7.99685485305728,8.05277691496677,7.8290886673288,7.92229210384462,9783544.83576615,0.0,1.0
2011-02-14,17.49,17.8,17.26,17.3,5839300,8.15064052330838,8.2951058499079,8.04345657131519,8.06209725861835,12530224.6747284,0.0,1.0
2011-02-15,17.69,17.72,17.39,17.53,5503900,8.2438439598242,8.25782447530157,8.10403880505047,8.16928121061154,11810508.7231753,0.0,1.0
2011-02-16,17.7,17.85,17.51,17.8,3380300,8.24850413164999,8.31840670903685,8.15996086695996,8.2951058499079,7253595.202847,0.0,1.0
2011-02-17,17.63,17.7,17.51,17.56,2812900,8.21588292886945,8.24850413164999,8.15996086695996,8.18326172608892,6036043.53048201,0.0,1.0
2011-02-18,17.65,17.69,17.53,17.6,3571000,8.22520327252103,8.2438439598242,8.16928121061154,8.20190241339208,7662807.5819799,0.0,1.0
2011-02-22,17.13,17.62,16.89,17.39,7889200,7.9828743375799,8.21122275704366,7.87103021376092,8.10403880505047,16928989.519954,0.0,1.0
2011-02-23,16.97,17.31,16.39,17.25,5335800,7.90831158836725,8.06675743044414,7.63802162247137,8.0387963994894,11449792.4099491,0.0,1.0
2011-02-24,17.3,17.38,16.76,16.78,5377100,8.06209725861835,8.09937863322468,7.81044798002564,7.81976832367722,11538415.7516281,0.0,1.0
2011-02-25,17.76,17.81,17.4,17.49,4246900,8.27646516260473,8.29976602173369,8.10869897687626,8.15064052330838,9113183.28756943,0.0,1.0
2011-02-28,17.8,17.94,17.65,17.94,2305500,8.2951058499079,8.36034825546897,8.22520327252103,8.36034825546897,4947242.47556837,0.0,1.0
2011-03-01,17.51,18.02,17.43,17.95,3526300,8.15996086695996,8.3976296300753,8.12267949235363,8.36500842729476,7566888.37197863,0.0,1.0
2011-03-02,17.56,17.65,17.15,17.34,3994100,8.18326172608892,8.22520327252103,7.99219468123149,8.08073794592151,8570714.01937437,0.0,1.0
2011-03-03,18.33,18.48,18.05,18.09,6923500,8.54209495667482,8.61199753406168,8.41161014555267,8.43025083285584,14856748.3320744,0.0,1.0
2011-03-04,18.18,18.54,17.97,18.37,5199700,8.47219237928796,8.63995856501643,8.37432877094634,8.56073564397798,11157743.092697,0.0,1.0
2011-03-07,17.59,18.46,17.45,18.26,3939800,8.19724224156629,8.6026771904101,8.13199983600522,8.50947375389428,8454194.71058089,0.0,1.0
2011-03-08,17.65,17.76,17.35,17.54,3597500,8.22520327252103,8.27646516260473,8.08539811774731,8.17394138243733,7719672.43802091,0.0,1.0
2011-03-09,17.93,18.05,17.43,17.69,3833900,8.35568808364318,8.41161014555267,8.12267949235363,8.2438439598242,8226949.87077925,0.0,1.0
2011-03-10,17.56,17.79,17.5,17.69,4189000,8.18326172608892,8.29044567808211,8.15530069513417,8.2438439598242,8988938.94172886,0.0,1.0
2011-03-11,17.3,17.48,16.81,16.91,3035100,8.21122275704366,8.2966574446892,7.97865055178635,8.02611426714499,6394568.93980362,0.32,1.0
2011-03-14,16.98,17.16,16.64,17.05,2673900,8.05933886789603,8.14477355554157,7.89796223567668,8.09256346864708,5633566.5672106,0.0,1.0
2011-03-15,16.58,16.68,15.87,15.88,4855800,7.8694840064615,7.91694772182013,7.5324916274152,7.53723799895106,10230551.8295603,0.0,1.0
2011-03-16,16.11,16.64,15.61,16.58,5629400,7.64640454427592,7.89796223567668,7.40908596748275,7.8694840064615,11860428.4503741,0.0,1.0
2011-03-17,16.35,16.68,16.21,16.29,2678300,7.76031746113664,7.91694772182013,7.69386825963455,7.73183923192146,5642836.80652236,0.0,1.0
2011-03-18,16.63,16.85,16.55,16.68,4254300,7.89321586414081,7.99763603792981,7.85524489185391,7.91694772182013,8963267.97819068,0.0,1.0
2011-03-21,17.45,17.51,16.83,17.03,5510700,8.28241833008161,8.31089655929679,7.98814329485808,8.08307072557535,11610342.6762136,0.0,1.0
2011-03-22,17.54,17.69,17.17,17.51,2460600,8.32513567390438,8.39633124694233,8.14951992707744,8.31089655929679,5184170.64784712,0.0,1.0
2011-03-23,18.2,18.29,17.16,17.49,3677500,8.63839619527137,8.68111353909414,8.14477355554157,8.30140381622506,7748023.8793212,0.0,1.0
2011-03-24,18.56,18.57,17.97,18.45,4889300,8.80926557056245,8.81401194209831,8.52922964994651,8.75705548366795,10301132.0606839,0.0,1.0
2011-03-25,18.74,18.95,18.5,18.64,3543100,8.89470025820799,8.99437406046112,8.78078734134727,8.84723654284936,7464860.20579822,0.0,1.0
2011-03-28,18.93,18.95,18.72,18.88,3241300,8.98488131738939,8.99437406046112,8.88520751513626,8.96114945971008,6829006.06391403,0.0,1.0
2011-03-29,18.4,18.85,18.04,18.85,5551800,8.73332362598863,8.94691034510249,8.56245425069755,8.94691034510249,11696935.1388757,0.0,1.0
2011-03-30,18.1,18.7,18.1,18.63,4463300,8.59093247991273,8.87571477206454,8.59093247991273,8.84249017131349,9403604.34549948,0.0,1.0
2011-03-31,17.88,18.29,17.63,18.15,4720600,8.48651230612374,8.68111353909414,8.36785301772715,8.61466433759205,9945702.6579806,0.0,1.0
2011-04-01,18.18,18.29,17.89,18.15,3368500,8.62890345219964,8.68111353909414,8.4912586776596,8.61466433759205,7097000.25492685,0.0,1.0
2011-04-04,18.78,18.82,18.21,18.25,4254200,8.91368574435144,8.9326712304949,8.64314256680723,8.66212805295068,8963057.29093359,0.0,1.0
2011-04-05,18.94,19.27,18.59,18.68,5583900,8.98962768892526,9.14625794960875,8.82350468517004,8.86622202899281,11764565.7484002,0.0,1.0
2011-04-06,19.0,19.19,18.87,19.15,3945200,9.01810591814044,9.10828697732184,8.95640308817421,9.08930149117839,8312033.66653923,0.0,1.0
2011-04-07,18.71,19.12,18.62,19.03,2722400,8.8804611436004,9.0750623765708,8.83774379977763,9.03234503274803,5735749.88689709,0.0,1.0
2011-04-08,18.49,18.93,18.45,18.9,1603800,8.7760409698114,8.98488131738939,8.75705548366795,8.9706422027818,3379002.2291381,0.0,1.0
2011-04-11,18.0,18.49,17.85,18.25,4116600,8.5434687645541,8.7760409698114,8.47227319151615,8.66212805295068,8673151.62518387,0.0,1.0
2011-04-12,18.1,18.21,17.59,17.92,2545900,8.59093247991273,8.64314256680723,8.3488675315837,8.50549779226719,5363886.87814109,0.0,1.0
2011-04-13,18.28,18.42,18.01,18.15,2249800,8.67636716755827,8.74281636906036,8.54821513608996,8.61466433759205,4740041.90991077,0.0,1.0
2011-04-14,18.36,18.57,18.16,18.2,2604600,8.71433813984518,8.81401194209831,8.61941070912791,8.63839619527137,5487560.29805031,0.0,1.0
2011-04-15,18.58,18.72,18.23,18.52,2657700,8.81875831363417,8.88520751513626,8.65263530987896,8.79028008441899,5599435.23156274,0.0,1.0
2011-04-18,18.06,18.54,17.84,18.42,3943000,8.57194699376928,8.79977282749072,8.46752681998028,8.74281636906036,8307398.54688335,0.0,1.0
2011-04-19,18.2,18.24,17.83,18.12,2817000,8.63839619527137,8.65738168141482,8.46278044844442,8.60042522298446,5935060.03210002,0.0,1.0
2011-04-20,19.0,19.0,18.51,18.7,4116800,9.01810591814044,9.01810591814044,8.78553371288313,8.87571477206454,8673572.99969804,0.0,1.0
2011-04-21,19.31,19.49,18.9,19.15,6004100,9.1652434357522,9.25067812339774,8.9706422027818,9.08930149117839,12649873.6026737,0.0,1.0
2011-04-25,19.06,19.42,18.92,19.41,2662800,9.04658414735562,9.2174535226467,8.98013494585353,9.21270715111084,5610180.2816741,0.0,1.0
2011-04-26,19.46,19.58,19.02,19.19,3400000,9.23643900879015,9.29339546722051,9.02759866121216,9.10828697732184,7163366.7409088,0.0,1.0
2011-04-27,19.49,19.63,19.25,19.46,5505500,9.25067812339774,9.31712732489983,9.13676520653702,9.23643900879015,11599386.9388451,0.0,1.0
2011-04-28,19.15,19.42,18.86,19.41,4115700,9.08930149117839,9.2174535226467,8.95165671663835,9.21270715111084,8671255.4398701,0.0,1.0
2011-04-29,18.94,19.13,18.75,19.13,4565000,8.98962768892526,9.07980874810666,8.89944662974385,9.07980874810666,9617873.28595548,0.0,1.0
2011-05-02,18.65,19.09,18.6,19.09,7344900,8.85198291438522,9.06082326196321,8.8282510567059,9.06082326196321,15474768.3456768,0.0,1.0
2011-05-03,18.65,18.95,18.48,18.5,5553800,8.85198291438522,8.99437406046112,8.77129459827554,8.78078734134727,11701148.8840174,0.0,1.0
2011-05-04,18.25,18.83,18.01,18.57,4005000,8.66212805295068,8.93741760203076,8.54821513608996,8.81401194209831,8438024.6462764,0.0,1.0
2011-05-05,17.75,18.13,17.7,18.03,2682900,8.42480947615751,8.60517159452032,8.4010776184782,8.55770787916169,5652528.4203483,0.0,1.0
2011-05-06,17.81,18.07,17.72,18.0,2093000,8.45328770537269,8.57669336530514,8.41057036154992,8.5434687645541,4409684.29080062,0.0,1.0
2011-05-09,18.07,18.15,17.61,17.89,2111600,8.57669336530514,8.61466433759205,8.35836027465542,8.4912586776596,4448872.12061854,0.0,1.0
2011-05-10,18.32,18.37,18.07,18.09,2576300,8.69535265370173,8.71908451138104,8.57669336530514,8.58618610837687,5427935.8042951,0.0,1.0
2011-05-11,17.79,18.39,17.61,18.32,2758900,8.44379496230097,8.72857725445277,8.35836027465542,8.69535265370173,5812650.73573332,0.0,1.0
2011-05-12,17.56,17.73,17.11,17.57,4033700,8.38209213233474,8.46323994910564,8.1672890879412,8.38686553332127,8450369.05843107,0.1,1.0
2011-05-13,17.4,17.71,17.1,17.56,3781500,8.30571771655037,8.45369314713259,8.16251568695468,8.38209213233474,7922024.59143146,0.0,1.0
2011-05-16,16.82,17.36,16.79,17.24,3421000,8.02886045933203,8.28662411260428,8.01454025637246,8.229343300766,7166797.86520878,0.0,1.0
2011-05-17,16.87,16.92,16.32,16.7,4794800,8.05272746426464,8.07659446919726,7.79019041000587,7.97157964749375,10044829.7001178,0.0,1.0
2011-05-18,17.14,17.2,16.71,16.93,4008300,8.18160929090077,8.21024969681991,7.97635304848027,8.08136787018378,8397157.52210359,0.0,1.0
2011-05-19,17.23,17.27,16.97,17.12,1924100,8.22456989977948,8.24366350372557,8.10046147412987,8.17206248892772,4030878.62392523,0.0,1.0
2011-05-20,16.95,17.25,16.9,17.2,1872000,8.09091467215683,8.23411670175252,8.06704766722421,8.21024969681991,3921732.12618265,0.0,1.0
2011-05-23,16.55,16.78,16.35,16.42,3317400,7.8999786326959,8.00976685538594,7.80451061296544,7.8379244198711,6949761.83514868,0.0,1.0
2011-05-24,16.6,16.84,16.48,16.55,2941100,7.92384563762852,8.03840726130507,7.86656482579024,7.8999786326959,6161435.01939946,0.0,1.0
2011-05-25,16.87,17.0,16.41,16.52,2646800,8.05272746426464,8.11478167708944,7.83315101888458,7.88565842973633,5544893.47840825,0.0,1.0
2011-05-26,16.92,16.95,16.58,16.86,1952400,8.07659446919726,8.09091467215683,7.91429883565547,8.04795406327812,4090165.49314049,0.0,1.0
2011-05-27,17.05,17.09,16.74,16.98,2303900,8.13864868202206,8.15774228596815,7.99067325143984,8.1052348751164,4826537.73798729,0.0,1.0
2011-05-31,17.24,17.25,16.99,17.17,3408500,8.229343300766,8.23411670175252,8.11000827610292,8.19592949386034,7140611.08552007,0.0,1.0
2011-06-01,16.9,17.44,16.82,17.08,4929600,8.06704766722421,8.32481132049647,8.02886045933203,8.15296888498163,10327227.932281,0.0,1.0
2011-06-02,16.74,16.9,16.5,16.83,2147500,7.99067325143984,8.06704766722421,7.87611162776328,8.03363386031855,4498888.75052203,0.0,1.0
2011-06-03,16.47,16.68,16.32,16.41,2338200,7.86179142480371,7.9620328455207,7.79019041000587,7.83315101888458,4898394.26145314,0.0,1.0
2011-06-06,16.16,16.41,16.05,16.36,2517300,7.7138159942215,7.83315101888458,7.66130858336974,7.80928401395196,5273598.44083311,0.0,1.0
2011-06-07,16.18,16.35,16.12,16.29,2410300,7.72336279619454,7.80451061296544,7.6947223902754,7.7758702070463,5049439.60669767,0.0,1.0
2011-06-08,16.18,16.31,16.09,16.09,2916100,7.72336279619454,7.78541700901934,7.68040218731583,7.68040218731583,6109061.46002202,0.0,1.0
2011-06-09,16.71,16.83,16.2,16.27,3841700,7.97635304848027,8.03363386031855,7.73290959816759,7.76632340507325,8048140.12241233,0.0,1.0
2011-06-10,16.6,16.72,16.43,16.58,4361400,7.92384563762852,7.98112644946679,7.84269782085762,7.91429883565547,9136881.67475054,0.0,1.0
2011-06-13,16.6,16.71,16.45,16.57,4811300,7.92384563762852,7.97635304848027,7.85224462283067,7.90952543466895,10079396.2493069,0.0,1.0
2011-06-14,17.02,17.05,16.73,16.75,2817500,8.12432847906249,8.13864868202206,7.98589985045332,7.99544665242636,5902500.1418374,0.0,1.0
2011-06-15,16.59,16.98,16.47,16.73,3987300,7.91907223664199,8.1052348751164,7.86179142480371,7.98589985045332,8353163.73222654,0.0,1.0
2011-06-16,16.76,16.87,16.46,16.52,4292600,8.00022005341289,8.05272746426464,7.85701802381719,7.88565842973633,8992749.63934382,0.0,1.0
2011-06-17,16.63,17.04,16.53,16.98,3931100,7.93816584058809,8.13387528103554,7.89043183072285,8.1052348751164,8235427.97074605,0.0,1.0
2011-06-20,16.45,16.59,16.31,16.49,2767400,7.85224462283067,7.91907223664199,7.78541700901934,7.87133822677676,5797543.52884501,0.0,1.0
2011-06-21,16.56,16.71,16.39,16.49,2832900,7.90475203368242,7.97635304848027,7.82360421691153,7.87133822677676,5934762.25441391,0.0,1.0
2011-06-22,16.41,16.65,16.38,16.46,2396100,7.83315101888458,7.94771264256113,7.81883081592501,7.85701802381719,5019691.42497128,0.0,1.0
2011-06-23,16.26,16.3,15.95,16.22,3114200,7.76155000408673,7.78064360803282,7.61357457350451,7.74245640014063,6524069.54452885,0.0,1.0
2011-06-24,16.02,16.51,16.0,16.33,2397400,7.64698838041017,7.88088502874981,7.63744157843712,7.79496381099239,5022414.85005891,0.0,1.0
2011-06-27,16.25,16.34,15.95,16.01,1478700,7.7567766031002,7.79973721197891,7.61357457350451,7.64221497942365,3097791.29005678,0.0,1.0
2011-06-28,16.39,16.42,16.19,16.33,1902200,7.82360421691153,7.8379244198711,7.72813619718107,7.79496381099239,3984999.3859106,0.0,1.0
2011-06-29,16.38,16.52,16.27,16.52,3827300,7.81883081592501,7.88565842973633,7.76632340507325,7.88565842973633,8017972.95221092,0.0,1.0
2011-06-30,16.56,16.84,16.35,16.38,3904100,7.90475203368242,8.03840726130507,7.80451061296544,7.81883081592501,8178864.52661842,0.0,1.0
2011-07-01,17.37,17.5,16.62,16.66,3514000,8.2913975135908,8.3534517264156,7.93339243960156,7.95248604354766,7361627.50609286,0.0,1.0
2011-07-05,16.93,17.32,16.85,17.15,3122200,8.08136787018378,8.26753050865819,8.0431806622916,8.18638269188729,6540829.08352963,0.0,1.0
2011-07-06,16.95,16.97,16.63,16.91,2241400,8.09091467215683,8.10046147412987,7.93816584058809,8.07182106821074,4695603.83954369,0.0,1.0
2011-07-07,17.2,17.33,16.98,17.16,3885900,8.21024969681991,8.27230390964471,8.1052348751164,8.19115609287382,8140736.57539164,0.0,1.0
2011-07-08,17.01,17.01,16.72,16.8,1879500,8.11955507807597,8.11955507807597,7.98112644946679,8.01931365735898,3937444.19399588,0.0,1.0
2011-07-11,16.53,16.74,16.28,16.63,4441600,7.89043183072285,7.99067325143984,7.77109680605977,7.93816584058809,9304896.05323337,0.0,1.0
2011-07-12,16.24,16.6,16.22,16.39,2552100,7.75200320211368,7.92384563762852,7.74245640014063,7.82360421691153,5346502.43548651,0.0,1.0
2011-07-13,16.23,16.46,15.98,16.46,3710000,7.74722980112716,7.85701802381719,7.62789477646408,7.85701802381719,7772236.21161198,0.0,1.0
2011-07-14,16.08,16.49,16.01,16.32,3043700,7.67562878632931,7.87133822677676,7.64221497942365,7.79019041000587,6376376.10708447,0.0,1.0
2011-07-15,15.9,16.17,15.88,16.13,2347200,7.58970756857189,7.71858939520802,7.58016076659885,7.69949579126193,4917248.74282902,0.0,1.0
2011-07-18,15.39,15.85,15.13,15.79,5113800,7.34626411825921,7.56584056363928,7.22215569260961,7.53720015772014,10713116.317774,0.0,1.0
2011-07-19,15.79,15.82,15.4,15.43,1940000,7.53720015772014,7.55152036067971,7.35103751924573,7.3653577222053,4064188.20768928,0.0,1.0
2011-07-20,16.26,16.4,15.7,15.7,3910600,7.76155000408673,7.82837761789805,7.49423954884143,7.49423954884143,8192481.65205655,0.0,1.0
2011-07-21,17.0,17.17,16.66,16.88,3834300,8.11478167708944,8.19592949386034,7.95248604354766,8.05750086525117,8032637.54883662,0.0,1.0
2011-07-22,17.63,17.78,17.05,17.38,3950400,8.41550593924041,8.48710695403826,8.13864868202206,8.29617091457733,8275860.35858543,0.0,1.0
2011-07-25,17.35,17.75,17.14,17.33,2675200,8.28185071161776,8.47278675107868,8.18160929090077,8.27230390964471,5604389.84186102,0.0,1.0
2011-07-26,17.71,17.75,17.06,17.31,2763900,8.45369314713259,8.47278675107868,8.14342208300858,8.26275710767166,5790211.23053217,0.0,1.0
2011-07-27,17.38,17.66,17.18,17.55,3158600,8.29617091457733,8.42982614219998,8.20070289484686,8.37731873134822,6617084.98598318,0.0,1.0
2011-07-28,17.12,17.48,16.94,17.35,4016200,8.17206248892772,8.34390492444256,8.08614127117031,8.28185071161776,8413707.56686686,0.0,1.0
2011-07-29,16.61,16.97,16.51,16.79,5670300,7.92861903861504,8.10046147412987,7.88088502874981,8.01454025637246,11878951.7495157,0.0,1.0
2011-08-01,16.61,17.05,16.42,16.98,3779100,7.92861903861504,8.13864868202206,7.8379244198711,8.1052348751164,7916996.72973123,0.0,1.0
2011-08-02,16.0,16.37,15.95,16.35,6641800,7.63744157843712,7.81405741493848,7.61357457350451,7.80451061296544,13914188.266923,0.0,1.0
2011-08-03,15.38,15.86,15.31,15.78,6471700,7.34149071727269,7.5706139646258,7.30807691036702,7.53242675673361,13557838.5689189,0.0,1.0
2011-08-04,13.72,15.11,13.6,15.06,13543500,6.54910615350983,7.21260889063656,6.49182534167156,7.18874188570394,28372852.057134,0.0,1.0
2011-08-05,13.6,13.99,13.02,13.96,10710500,6.49182534167156,6.67798798014596,6.21496808445321,6.66366777718639,22437880.3084825,0.0,1.0
2011-08-08,12.04,12.99,12.0,12.46,11970000,5.74717478777394,6.20064788149364,5.72808118382784,5.94765762920791,25076460.2299179,0.0,1.0
2011-08-09,13.0,13.05,12.08,12.48,7692200,6.20542128248016,6.22928828741278,5.76626839172003,5.95720443118096,16114715.7377255,0.0,1.0
2011-08-10,12.32,13.16,12.1,12.71,9416400,5.88083001539659,6.28179569826453,5.77581519369308,6.06699265387099,19726815.3808687,0.0,1.0
2011-08-11,12.84,13.19,11.88,12.34,7648900,6.17678087656102,6.34515107179439,5.71496548392095,5.93625202622765,15900171.620574,0.1,1.0
2011-08-12,13.05,13.39,12.84,13.23,3801200,6.27780299370104,6.44136261192773,6.17678087656102,6.36439337982106,7901754.80972768,0.0,1.0
2011-08-15,13.75,13.86,13.15,13.15,5031500,6.61454338416776,6.66745973124111,6.32590876376772,6.32590876376772,10459244.2715839,0.0,1.0
2011-08-16,13.73,13.9,13.41,13.54,4702400,6.60492223015443,6.68670203926778,6.45098376594107,6.51352126702775,9775126.75398911,0.0,1.0
2011-08-17,13.74,13.93,13.5,13.92,4173300,6.6097328071611,6.70113377028778,6.49427895900108,6.69632319328111,8675258.69394836,0.0,1.0
2011-08-18,12.19,13.14,12.12,13.13,9245700,5.86409337112764,6.32109818676105,5.83041933208097,6.31628760975438,19219523.9514625,0.0,1.0
2011-08-19,11.64,12.55,11.6,11.95,4722500,5.59951163576093,6.03727414336767,5.58026932773426,5.74863952296762,9816909.68350493,0.0,1.0
2011-08-22,11.53,12.38,11.5,12.38,4448500,5.54659528868759,5.95549433425432,5.53216355766758,5.95549433425432,9247331.44035398,0.0,1.0
2011-08-23,11.9,12.02,11.5,11.68,5672000,5.72458663793428,5.78231356201429,5.53216355766758,5.6187539437876,11790685.3837671,0.0,1.0
2011-08-24,12.48,12.5,11.85,11.9,3274600,6.003600104321,6.01322125833433,5.70053375290095,5.72458663793428,6807083.63146749,0.0,1.0
2011-08-25,11.79,12.92,11.72,12.55,4734500,5.67167029086094,6.21526549261436,5.63799625181427,6.03727414336767,9841854.71605169,0.0,1.0
2011-08-26,12.32,12.44,11.58,11.75,3063600,5.92663087221432,5.98435779629433,5.57064817372092,5.65242798283427,6368466.80918702,0.0,1.0
2011-08-29,13.07,13.08,12.58,12.65,2961400,6.28742414771438,6.29223472472104,6.05170587438767,6.08537991343434,6156018.28199714,0.0,1.0
2011-08-30,13.38,13.46,12.85,13.01,3150900,6.43655203492107,6.47503665097441,6.18159145356769,6.25856068567437,6549941.92096467,0.0,1.0
2011-08-31,13.71,13.88,13.52,13.62,4663400,6.59530107614109,6.67708088525444,6.50390011301441,6.55200588308109,9694055.39821216,0.0,1.0
2011-09-01,13.47,13.95,13.39,13.61,4107500,6.47984722798108,6.71075492430111,6.44136261192773,6.54719530607442,8538476.76548364,0.0,1.0
2011-09-02,13.02,13.23,12.89,13.06,3264900,6.26337126268104,6.36439337982106,6.20083376159436,6.28261357070771,6786919.73015887,0.0,1.0
2011-09-06,12.5,12.57,12.08,12.25,5536900,6.01322125833433,6.046895297381,5.8111770240543,5.89295683316764,11509845.8923448,0.0,1.0
2011-09-07,13.1,13.17,12.75,12.75,3907800,6.30185587873438,6.33552991778105,6.13348568350102,6.13348568350102,8123349.84885136,0.0,1.0
2011-09-08,12.62,13.15,12.56,13.0,3784400,6.07094818241434,6.32590876376772,6.04208472037434,6.2537501086677,7866831.76416222,0.0,1.0
2011-09-09,12.21,12.64,12.12,12.34,3205700,5.87371452514097,6.08056933642768,5.83041933208097,5.93625202622765,6663857.56959487,0.0,1.0
2011-09-12,12.31,12.34,11.89,12.0,2988900,5.92182029520765,5.93625202622765,5.71977606092762,5.77269240800096,6213183.98158346,0.0,1.0
2011-09-13,12.75,12.86,12.37,12.48,2992000,6.13348568350102,6.18640203057436,5.95068375724765,6.003600104321,6219628.11499137,0.0,1.0
2011-09-14,13.21,13.49,12.64,12.84,3664100,6.35477222580772,6.48946838199441,6.08056933642768,6.17678087656102,7616757.81288098,0.0,1.0
2011-09-15,13.84,13.97,13.35,13.41,5254200,6.65783857722777,6.72037607831445,6.42212030390106,6.45098376594107,10922182.5005975,0.0,1.0
2011-09-16,13.95,14.06,13.73,13.75,4317700,6.71075492430111,6.76367127137446,6.60492223015443,6.61454338416776,8975430.58559434,0.0,1.0
2011-09-19,13.32,13.67,13.16,13.52,6321700,6.40768857288106,6.57605876811442,6.33071934077438,6.50390011301441,13141251.0209027,0.0,1.0
2011-09-20,13.15,13.56,13.11,13.55,3487600,6.32590876376772,6.52314242104108,6.30666645574105,6.51833184403441,7249857.95917242,0.0,1.0
2011-09-21,12.68,13.26,12.67,13.18,4624900,6.09981164445434,6.37882511084106,6.09500106744768,6.34034049478772,9614023.41879131,0.0,1.0
2011-09-22,12.32,12.4,11.88,12.13,4811000,5.92663087221432,5.96511548826766,5.71496548392095,5.83522990908763,10000879.2985373,0.0,1.0
2011-09-23,12.07,12.29,11.93,12.18,3304300,5.80636644704763,5.91219914119431,5.73901836895429,5.85928279412097,6868822.58702072,0.0,1.0
2011-09-26,12.71,12.76,11.9,12.01,5165200,6.11424337547435,6.13829626050768,5.72458663793428,5.77750298500762,10737173.509209,0.0,1.0
2011-09-27,12.76,13.44,12.69,13.16,3986100,6.13829626050768,6.46541549696107,6.10462222146101,6.33071934077438,8286116.18621896,0.0,1.0
2011-09-28,12.24,12.88,12.21,12.87,3515900,5.88814625616098,6.19602318458769,5.87371452514097,6.19121260758103,7308686.66092853,0.0,1.0
2011-09-29,12.42,12.71,12.05,12.57,2747400,5.97473664228099,6.11424337547435,5.7967452930343,6.046895297381,5711165.20157998,0.0,1.0
2011-09-30,11.98,12.42,11.97,12.13,4581600,5.76307125398762,5.97473664228099,5.75826067698096,5.83522990908763,9524013.42635177,0.0,1.0
2011-10-03,11.31,12.05,11.22,11.89,4935900,5.4407625945409,5.7967452930343,5.3974674014809,5.71977606092762,10260515.5122948,0.0,1.0
2011-10-04,11.91,11.99,10.51,10.95,7000000,5.72939721494095,5.76788183099429,5.05591643400751,5.26758182230087,14551268.9856082,0.0,1.0
2011-10-05,12.43,12.5,11.78,11.9,2532200,5.97954721928766,6.01322125833433,5.66685971385427,5.72458663793428,5263817.61790814,0.0,1.0
2011-10-06,13.33,13.39,12.14,12.37,5925700,6.41249914988773,6.44136261192773,5.8400404860943,5.95068375724765,12318064.9468598,0.0,1.0
2011-10-07,12.75,13.32,12.72,13.32,3947200,6.13348568350102,6.40768857288106,6.11905395248102,6.40768857288106,8205252.70571321,0.0,1.0
2011-10-10,13.62,13.68,13.07,13.07,3536700,6.55200588308109,6.58086934512109,6.28742414771438,6.28742414771438,7351924.7173429,0.0,1.0
2011-10-11,13.64,13.75,13.24,13.36,2659200,6.56162703709442,6.61454338416776,6.36920395682772,6.42693088090773,5527819.21236132,0.0,1.0
2011-10-12,14.33,14.52,13.69,13.7,4179800,6.89355685055448,6.98495781368116,6.58567992212776,6.59049049913443,8688770.58657785,0.0,1.0
2011-10-13,13.55,13.98,13.3,13.93,5709600,6.51833184403441,6.72518665532112,6.39806741886773,6.70113377028778,11868846.4857469,0.0,1.0
2011-10-14,13.65,14.06,13.31,14.01,2871900,6.56643761410109,6.76367127137446,6.4028779958744,6.73961838634112,5969969.91425258,0.0,1.0
2011-10-17,13.02,13.54,13.0,13.52,3369100,6.26337126268104,6.51352126702775,6.2537501086677,6.50390011301441,7003525.7627732,0.0,1.0
2011-10-18,13.81,13.97,12.98,13.01,3590600,6.64340684620777,6.72037607831445,6.24412895465437,6.25856068567437,7463969.48853209,0.0,1.0
2011-10-19,13.24,14.08,13.22,13.86,3234400,6.36920395682772,6.77329242538779,6.35958280281439,6.66745973124111,6723517.77243586,0.0,1.0
2011-10-20,13.45,13.68,12.74,12.74,3952300,6.47022607396774,6.58086934512109,6.12867510649435,6.12867510649435,8215854.34454559,0.0,1.0
2011-10-21,14.03,14.45,13.62,13.71,4817000,6.74923954035445,6.95128377463449,6.55200588308109,6.59530107614109,10013351.8148106,0.0,1.0
2011-10-24,14.26,14.4,14.01,14.09,2960400,6.8598828115078,6.92723088960115,6.73961838634112,6.77810300239446,6153939.52928492,0.0,1.0
2011-10-25,14.0,14.1,13.67,14.1,4055100,6.73480780933445,6.78291357940113,6.57605876811442,6.78291357940113,8429550.12336281,0.0,1.0
2011-10-26,14.13,14.27,13.81,14.18,3023400,6.79734531042113,6.86469338851447,6.64340684620777,6.82139819545446,6284900.95015538,0.0,1.0
2011-10-27,15.1,15.74,14.59,14.75,9232900,7.26397128006787,7.57184820849459,7.01863185272783,7.09560108483451,19192915.9167459,0.0,1.0
2011-10-28,15.06,15.34,14.8,15.29,5224900,7.2447289720412,7.37942512822789,7.11965396986785,7.35537224319455,10861275.0461292,0.0,1.0
2011-10-31,14.71,14.99,14.51,14.71,4352500,7.07635877680784,7.21105493299453,6.98014723667449,7.07635877680784,9047771.17997993,0.0,1.0
2011-11-01,13.8,14.26,13.66,14.24,3967100,6.6385962692011,6.8598828115078,6.57124819110776,6.85026165749447,8246619.88468659,0.0,1.0
2011-11-02,14.11,14.32,13.89,14.09,6397300,6.78772415640779,6.88874627354781,6.68189146226111,6.77810300239446,13298404.7259473,0.0,1.0
2011-11-03,14.2,14.4,13.76,14.4,4592500,6.8310193494678,6.92723088960115,6.61935396117443,6.92723088960115,9546671.83091507,0.0,1.0
2011-11-04,14.17,14.31,13.86,14.06,3136800,6.8165876184478,6.88393569654114,6.66745973124111,6.76367127137446,6520631.50772224,0.0,1.0
2011-11-07,14.32,14.35,13.94,14.04,1755500,6.88874627354781,6.90317800456781,6.70594434729445,6.75405011736112,3649250.3863193,0.0,1.0
2011-11-08,14.64,14.9,14.44,14.52,4720700,7.04268473776117,7.16775973993452,6.94647319762782,6.98495781368116,9813167.92862292,0.0,1.0
2011-11-09,13.39,14.21,13.34,14.13,3980400,6.44136261192773,6.83582992647447,6.4173097268944,6.79734531042113,8274267.29575925,0.0,1.0
2011-11-10,13.59,13.8,13.41,13.67,2555800,6.58567992212776,6.68744539553812,6.4984523734903,6.62444772152218,5274067.73646814,0.1,1.0
2011-11-11,14.39,14.41,13.78,13.88,2970000,6.973357916072,6.9830498659206,6.67775344568952,6.72621319493255,6128797.70612347,0.0,1.0
2011-11-14,14.43,14.86,14.17,14.25,2783400,6.99274181576921,7.20111873751424,6.86674646773733,6.90551426713176,5743735.87044581,0.0,1.0
2011-11-15,14.05,14.49,14.03,14.27,2086000,6.8085947686457,7.02181766531503,6.79890281879709,6.91520621698036,4304603.37204497,0.0,1.0
2011-11-16,13.98,14.07,13.61,13.91,3051000,6.77467294417558,6.8182867184943,6.59537187197636,6.74075111970545,6295946.73447229,0.0,1.0
2011-11-17,13.31,13.93,13.2,13.88,4186900,6.44999262424728,6.75044306955406,6.39668690007994,6.72621319493255,8639953.91103311,0.0,1.0
2011-11-18,13.33,13.72,13.29,13.44,2451100,6.45968457409588,6.6486775961437,6.44030067439867,6.51299029826321,5058012.1405654,0.0,1.0
2011-11-21,13.0,13.28,12.86,13.08,3713000,6.29976740159388,6.43545469947437,6.23192375265364,6.33853520098831,7662028.91677995,0.0,1.0
2011-11-22,12.93,13.18,12.9,12.91,2092400,6.26584557712376,6.38699495023134,6.25130765235085,6.25615362727516,4317810.20885278,0.0,1.0
2011-11-23,12.61,12.82,12.46,12.8,2767500,6.11077437954607,6.21253985295643,6.03808475568152,6.20284790310782,5710925.13525141,0.0,1.0
2011-11-25,12.44,12.77,12.4,12.51,1039700,6.02839280583292,6.18830997833491,6.0090089061357,6.06231463030304,2145491.91079346,0.0,1.0
2011-11-28,12.98,13.35,12.89,13.14,3566400,6.29007545174528,6.46937652394449,6.24646167742655,6.36761105053412,7359509.81115109,0.0,1.0
2011-11-29,12.72,13.04,12.61,12.99,2110900,6.1640801037134,6.31915130129109,6.11077437954607,6.29492142666958,4355986.22150035,0.0,1.0
2011-11-30,13.73,13.75,12.91,13.3,4125000,6.653523571068,6.66321552091661,6.25615362727516,6.44514664932297,8512219.0362826,0.0,1.0
2011-12-01,14.22,14.49,13.56,13.6,4832600,6.89097634235885,7.02181766531503,6.57114199735485,6.59052589705206,9972399.93084588,0.0,1.0
2011-12-02,14.77,14.99,14.33,14.44,9168700,7.15750496319551,7.26411641153018,6.94428206652618,6.99758779069351,18920238.224961,0.0,1.0
2011-12-05,14.81,15.47,14.69,14.94,5054000,7.17688886289272,7.49672320789672,7.11873716380109,7.23988653690866,10429273.941666,0.0,1.0
2011-12-06,14.82,14.94,14.45,14.75,2403400,7.18173483781703,7.23988653690866,7.00243376561782,7.14781301334691,4959579.9349822,0.0,1.0
2011-12-07,14.85,15.22,14.65,15.13,1818500,7.19627276258993,7.37557383478915,7.09935326410388,7.33196006047042,3752598.86484362,0.0,1.0
2011-12-08,13.88,14.74,13.77,14.74,3126700,6.72621319493255,7.1429670384226,6.67290747076521,7.1429670384226,6452158.85108964,0.0,1.0
2011-12-09,14.24,14.4,13.9,13.9,1216200,6.90066829220745,6.9782038909963,6.73590514478115,6.73590514478115,2509711.70713379,0.0,1.0
2011-12-12,14.01,14.1,13.84,14.05,2102700,6.78921086894848,6.83282464326721,6.70682929523533,6.8085947686457,4339064.96184035,0.0,1.0
2011-12-13,13.68,14.21,13.51,14.1,2345500,6.62929369644649,6.88613036743454,6.54691212273333,6.83282464326721,4840099.33323656,0.0,1.0
2011-12-14,13.98,14.18,13.33,13.5,4489900,6.77467294417558,6.87159244266164,6.45968457409588,6.54206614780903,9265215.09115278,0.0,1.0
2011-12-15,14.4,14.49,14.1,14.18,2881600,6.9782038909963,7.02181766531503,6.83282464326721,6.87159244266164,5946378.27271562,0.0,1.0
2011-12-16,14.01,14.57,13.96,14.57,2063200,6.78921086894848,7.06058546470945,6.76498099432697,7.06058546470945,4257554.01591715,0.0,1.0
2011-12-19,13.62,14.2,13.57,14.1,2258600,6.60021784690067,6.88128439251024,6.57598797227915,6.83282464326721,4660775.25220554,0.0,1.0
2011-12-20,14.0,14.03,13.64,13.99,3035200,6.78436489402418,6.79890281879709,6.60990979674927,6.77951891909988,6263342.35610302,0.0,1.0
2011-12-21,14.21,14.36,13.78,13.96,1393400,6.88613036743454,6.95881999129909,6.67775344568952,6.76498099432697,2875376.00124998,0.0,1.0
2011-12-22,14.46,14.55,14.08,14.12,1849400,7.00727974054212,7.05089351486085,6.82313269341861,6.84251659311582,3816363.12380631,0.0,1.0
2011-12-23,14.53,14.74,14.48,14.53,959900,7.04120156501224,7.1429670384226,7.01697169039072,7.04120156501224,1980819.1643461,0.0,1.0
2011-12-27,14.33,14.47,14.28,14.46,767600,6.94428206652618,7.01212571546642,6.92005219190466,7.00727974054212,1583994.98963649,0.0,1.0
2011-12-28,13.89,14.3,13.82,14.29,1581100,6.73105916985685,6.92974414175327,6.69713734538673,6.92489816682897,3262707.76200398,0.0,1.0
2011-12-29,14.03,14.15,13.81,13.86,1686700,6.79890281879709,6.85705451788873,6.69229137046243,6.71652124508394,3480620.56933281,0.0,1.0
2011-12-30,14.01,14.13,13.81,13.97,1449600,6.78921086894848,6.84736256804012,6.69229137046243,6.76982696925127,2991348.53696855,0.0,1.0
2012-01-03,14.64,14.83,14.38,14.4,3134400,7.09450728917957,7.18658081274133,6.9685119411477,6.9782038909963,6468048.32662404,0.0,1.0
2012-01-04,14.46,14.63,14.19,14.55,1947600,7.00727974054212,7.08966131425527,6.87643841758594,7.05089351486085,4019005.52607612,0.0,1.0
2012-01-05,14.59,14.65,14.1,14.32,1555700,7.07027741455806,7.09935326410388,6.83282464326721,6.93943609160188,3210293.12842299,0.0,1.0
2012-01-06,14.9,14.94,14.52,14.52,1708900,7.22050263721145,7.23988653690866,7.03635559008794,7.03635559008794,3526431.7845099,0.0,1.0
2012-01-09,15.06,15.49,14.82,14.89,3613900,7.2980382360003,7.50641515774533,7.18173483781703,7.21565666228715,7457529.30308404,0.0,1.0
2012-01-10,15.44,15.85,15.13,15.4,3469200,7.48218528312381,7.68087025502023,7.33196006047042,7.4628013834266,7158930.97713251,0.0,1.0
2012-01-11,15.59,15.7,15.11,15.24,1756400,7.55487490698836,7.60818063115569,7.32226811062181,7.38526578463775,3624451.27644285,0.0,1.0
2012-01-12,15.31,15.75,15.21,15.72,1677000,7.41918760910787,7.6324105057772,7.37072785986484,7.6178725810043,3460603.95729598,0.0,1.0
2012-01-13,15.31,15.37,14.87,15.19,1465500,7.41918760910787,7.44826345865369,7.20596471243854,7.36103591001624,3024159.27216295,0.0,1.0
2012-01-17,15.37,15.61,15.09,15.17,1815800,7.44826345865369,7.56456685683696,7.31257616077321,7.35134396016763,3747027.23056532,0.0,1.0
2012-01-18,15.45,15.67,15.38,15.42,1721700,7.48703125804811,7.59364270638278,7.45310943357799,7.47249333327521,3552845.45812552,0.0,1.0
2012-01-19,15.69,15.84,15.5,15.56,1579600,7.60333465623139,7.67602428009593,7.51126113266963,7.54033698221545,3259612.40962715,0.0,1.0
2012-01-20,15.92,15.99,15.57,15.68,2221600,7.71479207949035,7.74871390396048,7.54518295713975,7.59848868130708,4584423.22691041,0.0,1.0
2012-01-23,15.83,16.0,15.73,15.91,1820400,7.67117830517163,7.75355987888478,7.6227185559286,7.70994610456605,3756519.64452093,0.0,1.0
2012-01-24,16.09,16.17,15.54,15.6,2994900,7.79717365320351,7.83594145259793,7.53064503236684,7.55972088191266,6180180.55557884,0.0,1.0
2012-01-25,15.76,16.24,15.74,15.97,4051600,7.63725648070151,7.86986327706805,7.6275645308529,7.73902195411187,8360753.12664304,0.0,1.0
2012-01-26,15.6,16.0,15.52,15.94,1622400,7.55972088191266,7.75355987888478,7.52095308251824,7.72448402933896,3347933.13077937,0.0,1.0
2012-01-27,15.57,15.78,15.47,15.5,1880300,7.54518295713975,7.64694843055011,7.49672320789672,7.51126113266963,3880127.38276901,0.0,1.0
2012-01-30,15.86,15.96,15.21,15.29,1771600,7.68571622994454,7.73417597918757,7.37072785986484,7.40949565925927,3655817.51386139,0.0,1.0
2012-01-31,15.81,16.0,15.69,15.93,1793800,7.66148635532302,7.75355987888478,7.60333465623139,7.71963805441466,3701628.72903848,0.0,1.0
2012-02-01,16.64,16.82,15.97,16.0,3840500,8.06370227404017,8.15092982267762,7.73902195411187,7.75355987888478,7925133.8688105,0.0,1.0
2012-02-02,16.68,16.93,15.8,16.92,12684200,8.08308617373738,8.20423554684496,7.65664038039872,8.19938957192065,26174712.412125,0.0,1.0
2012-02-03,16.81,17.25,16.77,16.9,3168600,8.14608384775332,8.35930674442265,8.12669994805611,8.18969762207205,6538622.36081577,0.0,1.0
2012-02-06,16.8,16.9,16.5,16.73,1596100,8.14123787282902,8.18969762207205,7.99585862509993,8.1073160483589,3293661.28577228,0.0,1.0
2012-02-07,16.69,16.92,16.59,16.77,1864500,8.08793214866169,8.19938957192065,8.03947239941865,8.12669994805611,3847523.00439973,0.0,1.0
2012-02-08,16.37,16.71,16.22,16.71,1890000,7.93286095108399,8.09762409851029,7.86017132721944,8.09762409851029,3900143.99480584,0.0,1.0
2012-02-09,16.59,16.7,16.39,16.45,3082700,8.03947239941865,8.09277812358599,7.9425529009326,7.97162875047841,6361361.84803597,0.0,1.0
2012-02-10,16.04,16.52,16.0,16.41,2175600,7.77294377858199,8.00555057494853,7.75355987888478,7.9522448507812,4489499.08735428,0.0,1.0
2012-02-13,16.1,16.33,15.91,16.29,1474400,7.80201962812781,7.91347705138678,7.70994610456605,7.89409315168956,3042525.0295988,0.0,1.0
2012-02-14,15.56,16.07,15.45,16.03,2502000,7.54033698221545,7.7874817033549,7.48703125804811,7.76809780365769,5163047.7645525,0.0,1.0
2012-02-15,15.55,15.78,15.43,15.73,2387400,7.53549100729114,7.64694843055011,7.47733930819951,7.6227185559286,4926562.84296269,0.0,1.0
2012-02-16,15.96,16.03,15.47,15.5,2427800,7.73417597918757,7.76809780365769,7.49672320789672,7.51126113266963,5009931.00031197,0.0,1.0
2012-02-17,15.97,16.15,15.82,16.1,1309400,7.73902195411187,7.82624950274932,7.66633233024733,7.80201962812781,2702036.2681475,0.0,1.0
2012-02-21,15.62,16.0,15.4,16.0,2083400,7.56941283176127,7.75355987888478,7.4628013834266,7.75355987888478,4299238.09459179,0.0,1.0
2012-02-22,15.64,15.86,15.51,15.81,2147000,7.57910478160987,7.68571622994454,7.51610710759393,7.66148635532302,4430481.03536939,0.0,1.0
2012-02-23,15.61,15.7,15.35,15.65,2569600,7.56456685683696,7.60818063115569,7.43857150880508,7.58395075653417,5302544.97833497,0.0,1.0
2012-02-24,15.98,15.99,15.55,15.7,2324700,7.74386792903617,7.74871390396048,7.53549100729114,7.60818063115569,4797177.11361119,0.0,1.0
2012-02-27,15.8,15.96,15.58,15.79,2771700,7.65664038039872,7.73417597918757,7.55002893206405,7.65179440547442,5719592.12190654,0.0,1.0
2012-02-28,15.71,15.9,15.65,15.84,2097700,7.61302660607999,7.70510012964175,7.58395075653417,7.67602428009593,4328747.12058424,0.0,1.0
2012-02-29,15.62,15.79,15.61,15.7,1565800,7.56941283176127,7.65179440547442,7.56456685683696,7.60818063115569,3231135.16776031,0.0,1.0
2012-03-01,15.73,15.89,15.6,15.7,3507000,7.6227185559286,7.70025415471745,7.55972088191266,7.60818063115569,7236933.85702862,0.0,1.0
2012-03-02,15.29,15.52,15.11,15.52,16006800,7.40949565925927,7.52095308251824,7.32226811062181,7.52095308251824,33031124.2836287,0.0,1.0
2012-03-05,15.13,15.3,15.03,15.3,2977400,7.33196006047042,7.41434163418357,7.28350031122739,7.41434163418357,6144068.1111825,0.0,1.0
2012-03-06,14.52,14.99,14.49,14.99,8124900,7.03635559008794,7.26411641153018,7.02181766531503,7.26411641153018,16766285.6843376,0.0,1.0
2012-03-07,14.9,15.07,14.65,14.69,3773700,7.22050263721145,7.3028842109246,7.09935326410388,7.11873716380109,7787287.509629,0.0,1.0
2012-03-08,15.1,15.26,14.97,15.06,3567900,7.31742213569751,7.39495773448636,7.25442446168157,7.2980382360003,7362605.16352792,0.0,1.0
2012-03-09,15.12,15.25,14.95,15.25,2472000,7.32711408554611,7.39011175956205,7.24473251183296,7.39011175956205,5101140.7170159,0.0,1.0
2012-03-12,15.18,15.31,15.1,15.11,2456900,7.35618993509193,7.41918760910787,7.31742213569751,7.32226811062181,5069980.83642248,0.0,1.0
2012-03-13,15.35,15.42,14.91,15.06,4465900,7.54518295713975,7.57959095759576,7.32890409713053,7.40263552667913,9085474.1878899,0.22,1.0
2012-03-14,15.29,15.37,15.14,15.34,3407000,7.51569038532031,7.5550138144129,7.44195895577171,7.54026752850318,6931236.82978591,0.0,1.0
2012-03-15,15.34,15.35,15.11,15.35,2815700,7.54026752850318,7.54518295713975,7.427212669862,7.54518295713975,5728289.85665635,0.0,1.0
2012-03-16,15.3,15.48,15.18,15.23,4082700,7.52060581395688,7.6090835294152,7.46162067031801,7.48619781350087,8305888.05546432,0.0,1.0
2012-03-19,15.36,15.67,15.21,15.23,3891500,7.55009838577632,7.70247667351009,7.47636695622773,7.48619781350087,7916908.75348162,0.0,1.0
2012-03-20,15.38,15.55,15.09,15.25,2497800,7.55992924304947,7.64349152987121,7.41738181258885,7.49602867077402,5081550.73479285,0.0,1.0
2012-03-21,15.53,15.67,15.4,15.49,3186400,7.63366067259807,7.70247667351009,7.56976010032262,7.61399895805177,6482445.85689164,0.0,1.0
2012-03-22,15.54,15.65,15.13,15.3,2953500,7.63857610123464,7.69264581623694,7.43704352713514,7.52060581395688,6008631.63392213,0.0,1.0
2012-03-23,15.35,15.59,15.33,15.59,1972600,7.54518295713975,7.66315324441751,7.5353520998666,7.66315324441751,4013078.30068556,0.0,1.0
2012-03-26,15.66,15.71,15.35,15.46,3552600,7.69756124487352,7.72213838805638,7.54518295713975,7.59925267214205,7227447.00953843,0.0,1.0
2012-03-27,15.6,15.97,15.57,15.69,3581600,7.66806867305408,7.84993953260728,7.65332238714436,7.71230753078324,7286444.9162199,0.0,1.0
2012-03-28,15.75,15.83,15.46,15.5,3277100,7.74180010260268,7.78112353169526,7.59925267214205,7.61891438668835,6666966.89606439,0.0,1.0
2012-03-29,15.64,15.7,15.48,15.61,2174600,7.68773038760037,7.71722295941981,7.6090835294152,7.67298410169065,4424029.23688067,0.0,1.0
2012-03-30,15.94,16.09,15.58,15.72,2818700,7.83519324669756,7.90892467624616,7.65823781578093,7.72705381669296,5734393.08838202,0.0,1.0
2012-04-02,15.86,16.06,15.78,16.0,4740600,7.79586981760498,7.89417839033644,7.75654638851239,7.864685818517,9644326.77290375,0.0,1.0
2012-04-03,15.65,15.85,15.52,15.76,3054500,7.69264581623694,7.79095438896841,7.62874524396149,7.74671553123925,6214107.10201969,0.0,1.0
2012-04-04,15.34,15.82,15.2,15.72,5492400,7.54026752850318,7.77620810305869,7.47145152759115,7.72705381669296,11173796.6433567,0.0,1.0
2012-04-05,15.5,15.52,15.2,15.28,2407300,7.61891438668835,7.62874524396149,7.47145152759115,7.51077495668374,4897436.57773514,0.0,1.0
2012-04-09,15.06,15.26,14.95,15.26,2977400,7.40263552667913,7.50094409941059,7.34856581167683,7.50094409941059,6057254.04666996,0.0,1.0
2012-04-10,14.57,15.12,14.51,15.09,3621700,7.16177952348705,7.43212809849857,7.13228695166761,7.41738181258885,7368024.78028636,0.0,1.0
2012-04-11,14.63,14.92,14.5,14.87,4130000,7.19127209530649,7.33381952576711,7.12737152303103,7.30924238258424,8402115.67567238,0.0,1.0
2012-04-12,14.79,14.92,14.56,14.7,5859100,7.26991895349166,7.33381952576711,7.15686409485047,7.2256800957625,11919815.001291,0.0,1.0
2012-04-13,14.53,14.75,14.44,14.75,4131700,7.14211780894075,7.25025723894536,7.0978789512116,7.25025723894536,8405574.17365027,0.0,1.0
2012-04-16,14.59,14.86,14.51,14.65,2320400,7.17161038076019,7.30432695394767,7.13228695166761,7.20110295257963,4720646.29874823,0.0,1.0
2012-04-17,14.52,14.78,14.51,14.61,3638700,7.13720238030418,7.26500352485508,7.13228695166761,7.18144123803334,7402609.76006516,0.0,1.0
2012-04-18,14.84,14.92,14.52,14.63,4039700,7.29449609667452,7.33381952576711,7.13720238030418,7.19127209530649,8218408.40072972,0.0,1.0
2012-04-19,14.14,14.88,14.09,14.34,5760300,6.9504160921144,7.31415781122081,6.92583894893154,7.04872466484586,11718815.236459,0.0,1.0
2012-04-20,13.95,14.17,13.78,14.11,5416400,6.85702294801951,6.96516237802412,6.77346066119777,6.93566980620468,11019181.4396397,0.0,1.0
2012-04-23,13.43,13.7,13.25,13.7,6523700,6.60142065891771,6.73413723210518,6.51294294345939,6.73413723210518,13271884.2695845,0.0,1.0
2012-04-24,13.37,13.6,13.37,13.48,2494300,6.57192808709827,6.68498294573945,6.57192808709827,6.62599780210058,5074430.29777957,0.0,1.0
2012-04-25,13.2,13.59,13.09,13.49,8156500,6.48836580027653,6.68006751710288,6.43429608527422,6.63091323073715,16593669.8568091,0.0,1.0
2012-04-26,13.15,13.28,13.03,13.18,11027900,6.46378865709366,6.52768922936911,6.40480351345478,6.47853494300338,22435276.3825055,0.0,1.0
2012-04-27,13.34,13.43,13.07,13.23,11940300,6.55718180118855,6.60142065891771,6.42446522800108,6.50311208618625,24291472.5913392,0.0,1.0
2012-04-30,13.56,13.56,13.16,13.24,4652700,6.66532123119316,6.66532123119316,6.46870408573024,6.50802751482282,9465502.08334162,0.0,1.0
2012-05-01,13.62,13.89,13.49,13.56,5038300,6.6948138030126,6.82753037620007,6.63091323073715,6.66532123119316,10249970.8011477,0.0,1.0
2012-05-02,13.25,13.7,13.25,13.61,5031900,6.51294294345939,6.73413723210518,6.51294294345939,6.68989837437603,10236950.5734663,0.0,1.0
2012-05-03,12.96,13.4,12.89,13.31,6973900,6.37039551299877,6.58667437300799,6.33598751254276,6.54243551527883,14187775.91055,0.0,1.0
2012-05-04,12.93,13.06,12.68,12.86,6205000,6.35564922708905,6.4195497993645,6.23276351117473,6.32124122663304,12623517.6192608,0.0,1.0
2012-05-07,12.94,13.09,12.79,12.79,3761800,6.36056465572563,6.43429608527422,6.28683322617703,6.28683322617703,7653045.70187514,0.0,1.0
2012-05-08,12.9,13.03,12.63,12.86,3891600,6.34090294117933,6.40480351345478,6.20818636799186,6.32124122663304,7917112.19453914,0.0,1.0
2012-05-09,12.61,12.9,12.58,12.7,4670900,6.19835551071871,6.34090294117933,6.18360922480899,6.24259436844787,9502528.35581069,0.0,1.0
2012-05-10,12.7,12.88,12.69,12.77,3095000,6.24259436844787,6.33107208390619,6.2376789398113,6.27700236890388,6296500.73031623,0.0,1.0
2012-05-11,12.63,12.79,12.42,12.42,1638400,6.25734065435759,6.33661021134074,6.1532993608172,6.1532993608172,3306994.63926252,0.1,1.0
2012-05-14,12.19,12.56,12.1,12.53,3830200,6.03934937265392,6.22266022317746,5.9947602468509,6.20779718124312,7730988.07818806,0.0,1.0
2012-05-15,12.19,12.38,12.07,12.25,7637100,6.03934937265392,6.13348197157142,5.97989720491656,6.0690754565226,15414946.7526317,0.0,1.0
2012-05-16,12.22,12.59,12.12,12.24,6686000,6.05421241458826,6.2375232651118,6.00466894147379,6.06412110921116,13495218.6023616,0.0,1.0
2012-05-17,11.54,12.33,11.43,12.22,7259900,5.71731679740986,6.10871023501418,5.66281897698395,6.05421241458826,14653595.2036023,0.0,1.0
2012-05-18,11.54,11.79,11.13,11.61,6004900,5.71731679740986,5.84117548019604,5.51418855764054,5.75199722858999,12120466.3753098,0.0,1.0
2012-05-21,11.7,11.84,11.38,11.54,3422100,5.79658635439302,5.86594721675328,5.63804724042671,5.71731679740986,6907267.0623903,0.0,1.0
2012-05-22,11.99,12.2,11.6,11.6,6296500,5.94026242642498,6.04430371996537,5.74704288127855,5.74704288127855,12709040.3723855,0.0,1.0
2012-05-23,12.05,12.1,11.72,12.1,4000000,5.96998851029366,5.9947602468509,5.80649504901591,5.9947602468509,8073717.38101202,0.0,1.0
2012-05-24,12.01,12.28,11.87,12.08,2178000,5.95017112104787,6.08393849845694,5.88081025868762,5.984851552228,4396139.11396105,0.0,1.0
2012-05-25,12.26,12.29,11.96,12.06,2458200,6.07402980383405,6.08889284576839,5.92539938449064,5.97494285760511,4961703.01650094,0.0,1.0
2012-05-29,12.57,12.6,12.37,12.37,2824900,6.22761457048891,6.24247761242325,6.12852762425997,6.12852762425997,5701861.05740521,0.0,1.0
2012-05-30,12.34,12.52,12.25,12.39,3237200,6.11366458232563,6.20284283393167,6.0690754565226,6.13843631888286,6534059.47645302,0.0,1.0
2012-05-31,12.04,12.35,12.01,12.34,4503900,5.96503416298222,6.11861892963707,5.95017112104787,6.11366458232563,9090803.928085,0.0,1.0
2012-06-01,11.88,11.91,11.56,11.82,5928800,5.88576460599906,5.90062764793341,5.72722549203276,5.85603852213038,11966863.902136,0.0,1.0
2012-06-04,11.81,11.96,11.66,11.83,2195900,5.85108417481894,5.92539938449064,5.77676896514723,5.86099286944183,4432268.99924107,0.0,1.0
2012-06-05,12.08,12.09,11.82,11.82,1375100,5.984851552228,5.98980589953945,5.85603852213038,5.85603852213038,2775542.19265741,0.0,1.0
2012-06-06,12.5,12.53,12.16,12.26,3654700,6.19293413930878,6.20779718124312,6.02448633071958,6.07402980383405,7376753.72809616,0.0,1.0
2012-06-07,12.28,12.71,12.22,12.69,3278200,6.08393849845694,6.29697543284917,6.05421241458826,6.28706673822627,6616815.07960841,0.0,1.0
2012-06-08,12.22,12.27,11.98,12.25,2020000,6.05421241458826,6.0789841511455,5.93530807911353,6.0690754565226,4077227.27741107,0.0,1.0
2012-06-11,12.0,12.45,11.99,12.35,1692000,5.94521677373643,6.16816240275154,5.94026242642498,6.11861892963707,3415182.45216808,0.0,1.0
2012-06-12,12.39,12.4,12.01,12.3,2698200,6.13843631888286,6.14339066619431,5.95017112104787,6.09384719307984,5446126.05936166,0.0,1.0
2012-06-13,12.32,12.45,12.24,12.26,2403400,6.10375588770273,6.16816240275154,6.06412110921116,6.07402980383405,4851093.08838107,0.0,1.0
2012-06-14,12.29,12.35,12.1,12.31,1621800,6.08889284576839,6.11861892963707,5.9947602468509,6.09880154039129,3273488.71213132,0.0,1.0
2012-06-15,12.54,12.62,12.3,12.38,3504200,6.21275152855457,6.25238630704614,6.09384719307984,6.13348197157142,7072980.11163558,0.0,1.0
2012-06-18,12.3,12.48,12.22,12.43,5526600,6.09384719307984,6.18302544468589,6.05421241458826,6.15825370812865,11155051.6194753,0.0,1.0
2012-06-19,12.44,12.67,12.33,12.33,2495800,6.1632080554401,6.27715804360338,6.10871023501418,6.10871023501418,5037595.95988245,0.0,1.0
2012-06-20,12.3,12.51,12.25,12.45,2506300,6.09384719307984,6.19788848662023,6.0690754565226,6.16816240275154,5058789.4680076,0.0,1.0
2012-06-21,12.1,12.37,11.99,12.1,2140000,5.9947602468509,6.12852762425997,5.94026242642498,5.9947602468509,4319438.79884143,0.0,1.0
2012-06-22,12.0,12.25,11.97,12.1,1861400,5.94521677373643,6.0690754565226,5.93035373180209,5.9947602468509,3757104.38325394,0.0,1.0
2012-06-25,12.02,12.05,11.76,11.91,2639600,5.95512546835932,5.96998851029366,5.8263124382617,5.90062764793341,5327846.09972983,0.0,1.0
2012-06-26,12.38,12.43,12.0,12.02,2465000,6.13348197157142,6.15825370812865,5.94521677373643,5.95512546835932,4975428.33604865,0.0,1.0
2012-06-27,12.5,12.56,12.29,12.37,1379700,6.19293413930878,6.22266022317746,6.08889284576839,6.12852762425997,2784826.96764557,0.0,1.0
2012-06-28,12.57,12.57,12.25,12.31,2461400,6.22761457048891,6.22761457048891,6.0690754565226,6.09880154039129,4968161.99040574,0.0,1.0
2012-06-29,13.07,13.08,12.58,12.77,11315600,6.47533193606126,6.48028628337271,6.23256891780036,6.32670151671785,22839739.0991449,0.0,1.0
2012-07-02,13.33,13.35,12.99,13.08,2027500,6.60414496615888,6.61405366078178,6.43569715756968,6.48028628337271,4092365.49750047,0.0,1.0
2012-07-03,13.39,13.44,13.28,13.33,916200,6.63387105002757,6.6586427865848,6.57937322960165,6.60414496615888,1849284.9661208,0.0,1.0
2012-07-05,13.22,13.5,13.2,13.48,2505500,6.54964714573297,6.68836887045348,6.53973845111007,6.67846017583059,5057174.7245314,0.0,1.0
2012-07-06,13.1,13.21,13.03,13.15,1006700,6.4901949779956,6.54469279842152,6.45551454681547,6.51496671455284,2031952.8218662,0.0,1.0
2012-07-09,12.98,13.09,12.91,13.05,3029300,6.43074281025824,6.48524063068415,6.39606237907811,6.46542324143837,6114428.01557492,0.0,1.0
2012-07-10,12.83,13.07,12.78,12.99,2544100,6.35642760058653,6.47533193606126,6.3316558640293,6.43569715756968,5135086.09725817,0.0,1.0
2012-07-11,12.75,12.88,12.67,12.86,3108700,6.31679282209496,6.38119933714377,6.27715804360338,6.37129064252087,6274691.30558801,0.0,1.0
2012-07-12,12.62,12.73,12.5,12.59,2563600,6.25238630704614,6.30688412747206,6.19293413930878,6.2375232651118,5174445.46949061,0.0,1.0
2012-07-13,12.86,12.9,12.59,12.61,1286400,6.37129064252087,6.39110803176666,6.2375232651118,6.2474319597347,2596507.50973347,0.0,1.0
2012-07-16,12.82,12.95,12.75,12.83,1718800,6.35147325327508,6.4158797683239,6.31679282209496,6.35642760058653,3469276.35862087,0.0,1.0
2012-07-17,12.83,12.9,12.69,12.87,1892800,6.35642760058653,6.39110803176666,6.28706673822627,6.37624498983232,3820483.06469489,0.0,1.0
2012-07-18,12.9,12.9,12.75,12.8,1393500,6.39110803176666,6.39110803176666,6.31679282209496,6.34156455865219,2812681.29261006,0.0,1.0
2012-07-19,12.99,13.41,12.91,13.0,4622700,6.43569715756968,6.64377974465046,6.39606237907811,6.44065150488113,9330593.33430107,0.0,1.0
2012-07-20,13.15,13.43,12.93,12.99,3946900,6.51496671455284,6.65368843927335,6.405971073701,6.43569715756968,7966538.78277908,0.0,1.0
2012-07-23,13.61,13.71,12.83,12.91,7393000,6.7428666908794,6.79241016399387,6.35642760058653,6.39606237907811,14922248.1494555,0.0,1.0
2012-07-24,13.91,14.0,13.5,13.6,6454600,6.89149711022281,6.93608623602583,6.68836887045348,6.73791234356795,13028154.05187,0.0,1.0
2012-07-25,13.81,13.97,13.71,13.95,2879100,6.84195363710834,6.92122319409149,6.79241016399387,6.9113144994686,5811259.92791793,0.0,1.0
2012-07-26,13.95,14.08,13.79,14.0,3244800,6.9113144994686,6.97572101451741,6.83204494248545,6.93608623602583,6549399.53947695,0.0,1.0
2012-07-27,13.94,14.18,13.8,14.11,5421500,6.90636015215715,7.02526448763188,6.83699928979689,6.99058405645175,10942914.6952892,0.0,1.0
2012-07-30,13.96,14.12,13.86,13.92,1508800,6.91626884678005,6.9955384037632,6.86672537366557,6.89645145753426,3045406.19611773,0.0,1.0
2012-07-31,13.85,14.12,13.76,14.12,2248100,6.86177102635413,6.9955384037632,6.8171819005511,6.9955384037632,4537631.01106328,0.0,1.0
2012-08-01,13.75,13.93,13.67,13.84,1850300,6.81222755323966,6.9014058048457,6.77259277474808,6.85681667904268,3734699.81752163,0.0,1.0
2012-08-02,13.7,13.83,13.32,13.63,2004700,6.78745581668242,6.85186233173123,6.59919061884744,6.75277538550229,4046345.3084287,0.0,1.0
2012-08-03,13.9,13.98,13.68,13.83,2802600,6.88654276291136,6.92617754140294,6.77754712205953,6.85186233173123,5656850.08300607,0.0,1.0
2012-08-06,13.76,14.02,13.68,13.99,1856300,6.8171819005511,6.94599493064873,6.77754712205953,6.93113188871439,3746810.39359315,0.0,1.0
2012-08-07,13.7,14.02,13.6,13.8,4091700,6.78745581668242,6.94599493064873,6.73791234356795,6.83699928979689,8258807.35197172,0.0,1.0
2012-08-08,13.73,13.88,13.62,13.66,1325800,6.80231885861676,6.87663406828847,6.74782103819085,6.76763842743663,2676033.62593644,0.0,1.0
2012-08-09,13.93,13.97,13.64,13.69,1820300,6.9014058048457,6.92122319409149,6.75772973281374,6.78250146937097,3674146.93716405,0.0,1.0
2012-08-10,13.74,13.95,13.63,13.95,1173000,6.80727320592821,6.9113144994686,6.75277538550229,6.9113144994686,2367617.62198177,0.0,1.0
2012-08-13,13.4,13.62,13.36,13.6,3203500,6.68836887045348,6.79817791161018,6.66840359024317,6.78819527150503,6418141.82672157,0.1,1.0
2012-08-14,13.57,13.84,13.44,13.46,3625200,6.77322131134729,6.90798695276688,6.70833415066379,6.71831679076895,7263008.50639334,0.0,1.0
2012-08-15,13.6,13.65,13.43,13.49,1268300,6.78819527150503,6.81315187176791,6.70334283061121,6.73329075092668,2541011.16866894,0.0,1.0
2012-08-16,13.72,13.89,13.44,13.59,2179400,6.84809111213595,6.93294355302977,6.70833415066379,6.78320395145245,4366379.98974778,0.0,1.0
2012-08-17,13.65,13.82,13.49,13.66,2662600,6.81315187176791,6.89800431266173,6.73329075092668,6.81814319182049,5334460.56745087,0.0,1.0
2012-08-20,13.66,13.78,13.4,13.57,2255300,6.81814319182049,6.87803903245142,6.68836887045348,6.77322131134729,4518443.97122059,0.0,1.0
2012-08-21,13.66,13.91,13.64,13.64,2630100,6.81814319182049,6.94292619313492,6.80816055171534,6.80816055171534,5269347.53190585,0.0,1.0
2012-08-22,13.6,13.72,13.48,13.66,1741600,6.78819527150503,6.84809111213595,6.7282994308741,6.81814319182049,3489257.31400602,0.0,1.0
2012-08-23,13.53,13.7,13.46,13.65,1231800,6.75325603113699,6.8381084720308,6.71831679076895,6.81315187176791,2467884.22105685,0.0,1.0
2012-08-24,13.53,13.58,13.34,13.5,861100,6.75325603113699,6.77821263139987,6.65842095013802,6.73828207097925,1725194.92024034,0.0,1.0
2012-08-27,13.72,13.74,13.45,13.52,1833300,6.84809111213595,6.85807375224111,6.71332547071637,6.74826471108441,3672976.2481438,0.0,1.0
2012-08-28,13.87,13.96,13.61,13.62,1421000,6.92296091292461,6.96788279339781,6.7931865915576,6.79817791161018,2846942.26182967,0.0,1.0
2012-08-29,13.88,14.04,13.8,13.85,1388600,6.92795223297719,7.00781335381842,6.88802167255657,6.91297827281946,2782029.57408633,0.0,1.0
2012-08-30,13.74,13.85,13.62,13.77,1323500,6.85807375224111,6.91297827281946,6.79817791161018,6.87304771239884,2651603.15519463,0.0,1.0
2012-08-31,13.49,13.87,13.46,13.8,1474700,6.73329075092668,6.92296091292461,6.71831679076895,6.88802167255657,2954529.0313302,0.0,1.0
2012-09-04,13.23,13.88,13.04,13.46,4865200,6.60351642955967,6.92795223297719,6.5086813485607,6.71831679076895,9747321.24718769,0.0,1.0
2012-09-05,13.18,13.42,13.04,13.18,2204700,6.57855982929678,6.69835151055864,6.5086813485607,6.57855982929678,4417067.98357205,0.0,1.0
2012-09-06,13.7,13.7,13.23,13.25,2152400,6.8381084720308,6.8381084720308,6.60351642955967,6.61349906966482,4312286.08329499,0.0,1.0
2012-09-07,14.19,14.19,13.54,13.64,3801200,7.08268315460708,7.08268315460708,6.75824735118956,6.80816055171534,7615620.63734479,0.0,1.0
2012-09-10,13.85,14.24,13.85,14.23,2234200,6.91297827281946,7.10763975486997,6.91297827281946,7.10264843481739,4476170.58506675,0.0,1.0
2012-09-11,13.99,14.01,13.81,13.84,2047600,6.98285675355554,6.99283939366069,6.89301299260915,6.90798695276688,4102321.58713753,0.0,1.0
2012-09-12,14.2,14.21,14.0,14.15,1634200,7.08767447465966,7.09266579471224,6.98784807360812,7.06271787439677,3274083.77500496,0.0,1.0
2012-09-13,14.48,14.69,14.09,14.18,3819900,7.22743143613182,7.33224915723594,7.03276995408131,7.07769183455451,7653085.67625839,0.0,1.0
2012-09-14,15.22,15.62,14.54,14.61,7271100,7.59678912002254,7.79644192212563,7.25737935644729,7.29231859681533,14567489.0077338,0.0,1.0
2012-09-17,14.95,15.49,14.79,15.22,4028400,7.46202347860295,7.73155476144212,7.38216235776172,7.59678912002254,8070810.84275486,0.0,1.0
2012-09-18,15.23,15.39,14.75,15.01,2987900,7.60178044007511,7.68164156091635,7.36219707755141,7.49197139891842,5986191.96630604,0.0,1.0
2012-09-19,15.1,15.32,14.97,15.27,3115900,7.53689327939161,7.64670232054831,7.47200611870811,7.62174572028542,6242637.15245255,0.0,1.0
2012-09-20,15.02,15.12,14.89,15.12,2015000,7.49696271897099,7.54687591949676,7.43207555828749,7.54687591949676,4037008.20379084,0.0,1.0
2012-09-21,15.29,15.34,14.98,15.09,2021900,7.63172836039058,7.65668496065346,7.47699743876068,7.53190195933903,4050832.20210655,0.0,1.0
2012-09-24,14.88,15.2,14.78,15.17,3042400,7.42708423823491,7.58680647991738,7.37717103770914,7.57183251975965,6095381.51821998,0.0,1.0
2012-09-25,14.73,14.98,14.53,14.93,2480900,7.35221443744625,7.47699743876068,7.25238803639471,7.4520408384978,4970428.61180383,0.0,1.0
2012-09-26,14.48,14.75,14.41,14.74,1167700,7.22743143613182,7.36219707755141,7.19249219576378,7.35720575749883,2339461.28018192,0.0,1.0
2012-09-27,14.46,14.71,14.43,14.52,1350500,7.21744879602667,7.3422317973411,7.20247483586894,7.24739671634213,2705697.06164741,0.0,1.0
2012-09-28,14.28,14.43,14.15,14.32,1594400,7.12760503508028,7.20247483586894,7.06271787439677,7.14757031529059,3194345.34993753,0.0,1.0
2012-10-01,14.31,14.65,14.17,14.3,1710200,7.14257899523801,7.31228387702564,7.07270051450193,7.13758767518543,3426348.10427945,0.0,1.0
2012-10-02,14.03,14.46,13.94,14.31,2351800,7.00282203376585,7.21744879602667,6.95790015329265,7.14257899523801,4711779.59983886,0.0,1.0
2012-10-03,14.05,14.19,13.91,14.01,2075700,7.012804673871,7.08268315460708,6.94292619313492,6.99283939366069,4158619.31940876,0.0,1.0
2012-10-04,14.12,14.48,14.01,14.06,4711500,7.04774391423904,7.22743143613182,6.99283939366069,7.01779599392358,9439386.6760102,0.0,1.0
2012-10-05,14.09,14.47,14.08,14.25,4581600,7.03276995408131,7.22244011607925,7.02777863402873,7.11263107492255,9179134.88163183,0.0,1.0
2012-10-08,14.45,14.46,14.04,14.05,1418500,7.21245747597409,7.21744879602667,7.00781335381842,7.012804673871,2841933.56678775,0.0,1.0
2012-10-09,14.2,14.49,14.16,14.31,1307500,7.08767447465966,7.2324227561844,7.06770919444935,7.14257899523801,2619547.50692632,0.0,1.0
2012-10-10,14.29,14.34,14.12,14.21,1268200,7.13259635513285,7.15755295539574,7.04774391423904,7.09266579471224,2540810.82086727,0.0,1.0
2012-10-11,14.49,14.76,14.35,14.41,2386700,7.2324227561844,7.36718839760398,7.16254427544832,7.19249219576378,4781700.98262412,0.0,1.0
2012-10-12,14.94,14.95,14.49,14.84,3169800,7.45703215855037,7.46202347860295,7.2324227561844,7.4071189580246,6350624.61755644,0.0,1.0
2012-10-15,15.13,15.15,14.9,15.0,4268800,7.55186723954934,7.5618498796545,7.43706687834007,7.48698007886584,8552446.95798628,0.0,1.0
2012-10-16,15.36,15.44,15.2,15.25,3409200,7.66666760075862,7.70659816117924,7.58680647991738,7.61176308018027,6830257.25477109,0.0,1.0
2012-10-17,15.04,15.46,15.01,15.45,2931200,7.50694535907615,7.71658080128439,7.49197139891842,7.71158948123181,5872594.76275519,0.0,1.0
2012-10-18,15.71,15.73,15.09,15.3,3943700,7.84136380259882,7.85134644270398,7.53190195933903,7.63671968044316,7901116.25473447,0.0,1.0
2012-10-19,15.67,15.84,15.42,15.74,3034100,7.82139852238851,7.90625096328233,7.69661552107408,7.85633776275655,6078752.65068079,0.0,1.0
2012-10-22,15.81,15.81,15.46,15.67,3250900,7.89127700312459,7.89127700312459,7.71658080128439,7.82139852238851,6513106.68471645,0.0,1.0
2012-10-23,15.26,15.69,15.25,15.61,2115700,7.61675440023285,7.83138116249367,7.61176308018027,7.79145060207305,4238758.44007954,0.0,1.0
2012-10-24,14.97,15.4,14.89,15.4,3867000,7.47200611870811,7.68663288096893,7.43207555828749,7.68663288096893,7747449.49084823,0.0,1.0
2012-10-25,15.34,15.47,14.88,15.02,2504000,7.65668496065346,7.72157212133697,7.42708423823491,7.49696271897099,5016708.9539912,0.0,1.0
2012-10-26,15.35,15.45,15.18,15.26,1342600,7.66167628070604,7.71158948123181,7.57682383981223,7.61675440023285,2689869.58531493,0.0,1.0
2012-10-31,15.36,15.75,15.27,15.34,2803300,7.66666760075862,7.86132908280913,7.62174572028542,7.65668496065346,5616349.92441036,0.0,1.0
2012-11-01,15.59,15.6,15.31,15.39,3975000,7.78146796196789,7.78645928202047,7.64171100049573,7.68164156091635,7963825.11665936,0.0,1.0
2012-11-02,15.34,15.72,15.31,15.7,2027300,7.65668496065346,7.8463551226514,7.64171100049573,7.83637248254624,4061650.98339711,0.0,1.0
2012-11-05,15.19,15.32,15.05,15.28,2557900,7.5818151598648,7.64670232054831,7.51193667912872,7.626737040338,5124696.41909509,0.0,1.0
2012-11-06,15.16,15.35,15.05,15.26,3815700,7.56684119970707,7.66167628070604,7.51193667912872,7.61675440023285,7644671.06858795,0.0,1.0
2012-11-07,14.81,15.07,14.52,14.83,5382900,7.39214499786687,7.52191931923388,7.24739671634213,7.40212763797203,10784521.8164693,0.0,1.0
2012-11-08,14.61,14.99,14.6,14.82,1834500,7.29231859681533,7.48198875881326,7.28732727676275,7.39713631791945,3675380.42176392,0.0,1.0
2012-11-09,14.54,14.71,14.1,14.5,2819600,7.25737935644729,7.3422317973411,7.03776127413389,7.23741407623698,5649006.6160837,0.0,1.0
2012-11-12,14.5,14.77,14.4,14.51,1725000,7.23741407623698,7.37217971765656,7.1875008757112,7.24240539628955,3455999.57892764,0.0,1.0
2012-11-13,14.36,14.53,14.06,14.19,2209800,7.21744879602667,7.30289213135567,7.06666643956371,7.13200546069766,4396668.2545042,0.1,1.0
2012-11-14,13.98,14.44,13.9,14.36,7320600,7.02645781117359,7.25765742441679,6.98624918278347,7.21744879602667,14565231.9775199,0.0,1.0
2012-11-15,13.52,14.05,13.33,13.99,18008400,6.7952581979304,7.06164036101495,6.69976270550386,7.03148388972236,35829921.5288322,0.0,1.0
2012-11-16,13.63,13.79,13.31,13.62,6598100,6.85054506196682,6.93096231874706,6.68971054840633,6.84551898341805,13127729.572832,0.0,1.0
2012-11-19,14.35,14.49,13.9,14.08,9665500,7.2124227174779,7.28278781716061,6.98624918278347,7.07671859666125,19230698.2595304,0.0,1.0
2012-11-20,14.7,14.75,14.0,14.34,6732700,7.38833546668468,7.41346585942851,7.03650996827112,7.20739663892914,13395532.7889856,0.0,1.0
2012-11-21,14.8,15.0,14.5,14.72,5941000,7.43859625217233,7.53911782314763,7.28781389570938,7.39838762378221,11820348.4930806,0.0,1.0
2012-11-23,14.95,15.0,14.85,15.0,1584300,7.51398743040381,7.53911782314763,7.46372664491616,7.53911782314763,3152159.252245,0.0,1.0
2012-11-26,14.59,14.96,14.45,14.95,3166200,7.33304860264826,7.51901350895257,7.26268350296555,7.51398743040381,6299543.40999692,0.0,1.0
2012-11-27,14.54,14.74,14.47,14.61,2900000,7.30791820990444,7.40843978087974,7.27273566006308,7.34310075974579,5769905.84580603,0.0,1.0
2012-11-28,14.62,14.62,14.32,14.44,4990700,7.34812683829456,7.34812683829456,7.19734448183161,7.25765742441679,9929610.0360911,0.0,1.0
2012-11-29,14.62,14.84,14.53,14.72,2157900,7.34812683829456,7.45870056636739,7.30289213135567,7.39838762378221,4293406.83609133,0.0,1.0
2012-11-30,14.69,14.85,14.62,14.69,2633900,7.38330938813592,7.46372664491616,7.34812683829456,7.38330938813592,5240467.24388569,0.0,1.0
2012-12-03,14.64,14.99,14.64,14.85,5038700,7.35817899539209,7.53409174459887,7.35817899539209,7.46372664491616,10025111.9259527,0.0,1.0
2012-12-04,14.69,14.7,14.55,14.64,1235700,7.38330938813592,7.38833546668468,7.3129442884532,7.35817899539209,2458576.777125,0.0,1.0
2012-12-05,14.77,14.81,14.63,14.7,4187700,7.42351801652604,7.4436223307211,7.35315291684333,7.38833546668468,8331943.00361446,0.0,1.0
2012-12-06,14.93,15.0,14.7,14.71,6220600,7.50393527330628,7.53911782314763,7.38833546668468,7.39336154523345,12376647.0015245,0.0,1.0
2012-12-07,15.07,15.18,15.0,15.06,2479200,7.57430037298899,7.6295872370254,7.53911782314763,7.56927429444022,4932672.61135252,0.0,1.0
2012-12-10,14.89,15.18,14.84,15.1,1872300,7.48383095911122,7.6295872370254,7.45870056636739,7.58937860863528,3725170.5914147,0.0,1.0
2012-12-11,15.01,15.02,14.9,14.98,2453200,7.5441439016964,7.54916998024516,7.48885703765998,7.5290656660501,4880942.42101081,0.0,1.0
2012-12-12,15.02,15.18,14.95,15.09,2197100,7.54916998024516,7.6295872370254,7.51398743040381,7.58435253008652,4371400.04614498,0.0,1.0
2012-12-13,14.75,15.08,14.6,15.04,2476200,7.41346585942851,7.57932645153775,7.33807468119703,7.55922213734269,4926703.74323617,0.0,1.0
2012-12-14,14.69,14.85,14.6,14.75,1498000,7.38330938813592,7.46372664491616,7.33807468119703,7.41346585942851,2980454.81276463,0.0,1.0
2012-12-17,15.05,15.09,14.69,14.69,1767200,7.56424821589146,7.58435253008652,7.38330938813592,7.38330938813592,3516061.24507187,0.0,1.0
2012-12-18,15.19,15.19,15.01,15.1,2745300,7.63461331557417,7.63461331557417,7.5441439016964,7.58937860863528,5462111.21327286,0.0,1.0
2012-12-19,15.28,15.47,15.18,15.37,4580500,7.67984802251306,7.77534351493959,7.6295872370254,7.72508272945194,9113466.80231535,0.0,1.0
2012-12-20,15.32,15.43,15.08,15.32,2618400,7.69995233670812,7.75523920074453,7.57932645153775,7.69995233670812,5209628.09195121,0.0,1.0
2012-12-21,15.32,15.35,15.0,15.07,3257200,7.69995233670812,7.71503057235441,7.53911782314763,7.57430037298899,6480599.0761929,0.0,1.0
2012-12-24,15.24,15.5,15.23,15.41,1636800,7.659743708318,7.79042175058589,7.65471762976923,7.745187043647,3256614.44428114,0.0,1.0
2012-12-26,15.29,15.44,15.18,15.29,1961100,7.68487410106182,7.7602652792933,7.6295872370254,7.68487410106182,3901849.08765869,0.0,1.0
2012-12-27,15.33,15.4,15.15,15.31,3316600,7.70497841525688,7.74016096509824,7.61450900137911,7.69492625815935,6598782.66489665,0.0,1.0
2012-12-28,15.25,15.33,15.22,15.22,1941600,7.66476978686676,7.70497841525688,7.64969155122047,7.64969155122047,3863051.44490241,0.0,1.0
2012-12-31,15.59,15.59,15.2,15.21,2743900,7.83565645752477,7.83565645752477,7.63963939412293,7.6446654726717,5459325.74148524,0.0,1.0
2013-01-02,16.19,16.77,15.93,16.03,11036700,8.13722117045068,8.42873372627905,8.00654312818279,8.05680391367044,21958868.913244,0.0,1.0
2013-01-03,16.16,16.7,16.08,16.08,5365300,8.12214293480438,8.3935511764377,8.08193430641426,8.08193430641426,10674922.7015528,0.0,1.0
2013-01-04,16.46,16.5,16.07,16.2,5394900,8.27292529126734,8.2930296054624,8.0769082278655,8.14224724899944,10733815.5336341,0.0,1.0
2013-01-07,16.76,16.87,16.38,16.51,7793600,8.42370764773029,8.47899451176671,8.23271666287721,8.29805568401116,15506323.5171979,0.0,1.0
2013-01-08,16.68,16.75,16.56,16.71,4673100,8.38349901934017,8.41868156918152,8.32318607675499,8.39857725498646,9297705.86484006,0.0,1.0
2013-01-09,16.7,16.9,16.61,16.7,2248900,8.3935511764377,8.494072747413,8.34831646949881,8.3935511764377,4474462.50228731,0.0,1.0
2013-01-10,16.88,17.0,16.7,16.87,5267500,8.48402059031547,8.54433353290065,8.3935511764377,8.47899451176671,10480337.6009598,0.0,1.0
2013-01-11,16.86,16.97,16.71,16.92,3397900,8.47396843321794,8.52925529725436,8.39857725498646,8.50412490451053,6760538.99084977,0.0,1.0
2013-01-14,16.9,16.93,16.66,16.9,2713300,8.494072747413,8.50915098305929,8.37344686224264,8.494072747413,5398443.28669845,0.0,1.0
2013-01-15,16.87,16.95,16.71,16.89,2784100,8.47899451176671,8.51920314015683,8.39857725498646,8.48904666886424,5539308.57424434,0.0,1.0
2013-01-16,16.93,17.07,16.83,16.9,6416000,8.50915098305929,8.57951608274201,8.45889019757164,8.494072747413,12765419.2781695,0.0,1.0
2013-01-17,17.15,17.21,17.0,17.1,6654300,8.61972471113213,8.64988118242472,8.54433353290065,8.5945943183883,13239546.3688783,0.0,1.0
2013-01-18,17.73,17.75,17.11,17.26,5366500,8.9112372669605,8.92128942405803,8.59962039693707,8.67501157516854,10677310.2487993,0.0,1.0
2013-01-22,17.98,18.0,17.53,17.8,6670300,9.03688923067963,9.04694138777716,8.8107156959852,8.94641981680186,13271380.3321655,0.0,1.0
2013-01-23,18.03,18.08,17.82,18.02,5821200,9.06201962342346,9.08715001616728,8.95647197389939,9.05699354487469,11581991.6929676,0.0,1.0
2013-01-24,18.22,18.29,17.91,17.96,5021600,9.15751511584999,9.19269766569135,9.00170668083827,9.0268370735821,9991089.37768951,0.0,1.0
2013-01-25,18.22,18.42,18.16,18.35,3632100,9.15751511584999,9.25803668682529,9.1273586445574,9.22285413698394,7226508.62846624,0.0,1.0
2013-01-28,18.04,18.23,18.0,18.22,3619200,9.06704570197222,9.16254119439876,9.04694138777716,9.15751511584999,7200842.49556593,0.0,1.0
2013-01-29,18.23,18.23,17.75,17.9,2279700,9.16254119439876,9.16254119439876,8.92128942405803,8.99668060228951,4535742.88161518,0.0,1.0
2013-01-30,17.44,18.41,17.06,18.29,6474800,8.76548098904632,9.25301060827653,8.57449000419324,9.19269766569135,12882409.09325,0.0,1.0
2013-01-31,18.5,18.95,17.96,18.05,11945200,9.29824531521541,9.52441884990984,9.0268370735821,9.07207178052099,23766441.1411456,0.0,1.0
2013-02-01,19.1,19.25,18.28,18.94,12185000,9.59981002814132,9.6752012063728,9.18767158714258,9.51939277136108,24243552.6659126,0.0,1.0
2013-02-04,18.84,19.01,18.53,19.0,4097100,9.46913198587343,9.55457532120244,9.31332355086171,9.54954924265367,8151683.18650065,0.0,1.0
2013-02-05,18.94,19.24,18.85,18.91,4956600,9.51939277136108,9.67017512782403,9.47415806442219,9.50431453571478,9861763.90183524,0.0,1.0
2013-02-06,18.64,19.0,18.41,18.92,4780100,9.36861041489813,9.54954924265367,9.25301060827653,9.50934061426355,9510595.49432325,0.0,1.0
2013-02-07,17.99,18.47,17.63,18.31,7450400,9.25301060827653,9.49989471566801,9.06784752773292,9.41760001320418,14485306.6395614,0.42,1.0
2013-02-08,18.02,18.44,18.01,18.2,3194400,9.2684408649885,9.48446445895604,9.26329744608451,9.3610224052603,6210654.93522695,0.0,1.0
2013-02-11,18.11,18.34,17.92,18.05,2424900,9.3147316351244,9.43303026991615,9.21700667594861,9.28387112170046,4714568.35475577,0.0,1.0
2013-02-12,18.6,18.95,18.09,18.16,5784900,9.56675916141987,9.74677882305949,9.30444479731642,9.34044872964435,11247188.1213356,0.0,1.0
2013-02-13,18.25,18.76,18.02,18.76,9210400,9.38673949978025,9.6490538638837,9.2684408649885,9.6490538638837,17907155.0887222,0.0,1.0
2013-02-14,18.58,18.69,18.05,18.2,5787000,9.55647232361189,9.61304993155577,9.28387112170046,9.3610224052603,11251271.0086897,0.0,1.0
2013-02-15,19.31,19.34,18.65,18.65,8002500,9.9319419036031,9.94737216031507,9.59247625593981,9.59247625593981,15558717.1672783,0.0,1.0
2013-02-19,19.15,19.69,19.03,19.55,7111900,9.84964720113927,10.1273918219547,9.7879261742914,10.0553839572988,13827184.0827199,0.0,1.0
2013-02-20,18.73,19.15,18.57,19.15,5371200,9.63362360717173,9.84964720113927,9.5513289047079,9.84964720113927,10442859.3125755,0.0,1.0
2013-02-21,18.59,18.79,18.14,18.68,5499900,9.56161574251588,9.66448412059566,9.33016189183637,9.60790651265178,10693081.9804203,0.0,1.0
2013-02-22,19.03,19.15,18.61,18.79,5541100,9.7879261742914,9.84964720113927,9.57190258032386,9.66448412059566,10773184.3418439,0.0,1.0
2013-02-25,18.56,19.33,18.51,19.16,6407300,9.54618548580391,9.94222874141108,9.52046839128397,9.85479062004326,12457278.1638116,0.0,1.0
2013-02-26,18.43,18.75,18.21,18.69,4720200,9.47932104005205,9.64391044497971,9.36616582416429,9.61304993155577,9177164.23280062,0.0,1.0
2013-02-27,18.8,18.87,18.45,18.54,4311200,9.66962753949965,9.70563147182758,9.48960787786003,9.53589864799593,8381973.31478539,0.0,1.0
2013-02-28,18.9,19.1,18.75,18.89,4129100,9.72106172853954,9.82393010661933,9.64391044497971,9.71591830963555,8027928.65422165,0.0,1.0
2013-03-01,18.78,18.94,18.62,18.8,3262100,9.65934070169168,9.7416354041555,9.57704599922785,9.66962753949965,6342279.44659524,0.0,1.0
2013-03-04,18.7,18.77,18.55,18.74,5344000,9.61819335045976,9.65419728278768,9.54104206689992,9.63876702607572,10389976.2001793,0.0,1.0
2013-03-05,19.01,19.27,18.81,18.89,8209400,9.77763933648343,9.91136822798714,9.67477095840364,9.71591830963555,15960978.783262,0.0,1.0
2013-03-06,18.93,19.26,18.81,19.21,4491800,9.73649198525151,9.90622480908316,9.67477095840364,9.88050771456321,8733101.62723906,0.0,1.0
2013-03-07,19.05,19.13,18.89,19.01,3811600,9.79821301209938,9.83936036333129,9.71591830963555,9.77763933648343,7410634.97092132,0.0,1.0
2013-03-08,19.63,19.79,19.15,19.2,6567500,10.0965313085308,10.1788260109946,9.84964720113927,9.87536429565922,12768744.1419681,0.0,1.0
2013-03-11,19.99,20.28,19.56,19.68,6451900,10.2816943890744,10.4308535372901,10.0605273762028,10.1222484030507,12543990.9142846,0.0,1.0
2013-03-12,20.0,20.3,19.86,20.3,6398600,10.2868378079784,10.441140375098,10.2148299433225,10.441140375098,12440363.344773,0.0,1.0
2013-03-13,20.44,20.68,20.08,20.12,8946000,10.5131482397539,10.6365902934496,10.3279851592103,10.3485588348262,17393100.1285187,0.0,1.0
2013-03-14,20.63,20.79,20.45,20.64,6981300,10.6108731989297,10.6931679013935,10.5182916586579,10.6160166178337,13573267.3739356,0.0,1.0
2013-03-15,20.89,21.09,20.6,20.7,6100800,10.7446020904334,10.8474704685132,10.5954429422177,10.6468771312576,11861371.0333185,0.0,1.0
2013-03-18,20.39,20.64,20.0,20.64,6958600,10.4874311452339,10.6160166178337,10.2868378079784,10.6160166178337,13529133.3058698,0.0,1.0
2013-03-19,20.08,20.58,19.94,20.5,3965200,10.3279851592103,10.5851561044097,10.2559772945544,10.5440087531778,7709269.01739352,0.0,1.0
2013-03-20,20.3,20.45,20.11,20.32,4294500,10.441140375098,10.5182916586579,10.3434154159222,10.451427212906,8349504.63915985,0.0,1.0
2013-03-21,19.9,20.39,19.9,20.3,2697000,10.2354036189385,10.4874311452339,10.2354036189385,10.441140375098,5243593.90192432,0.0,1.0
2013-03-22,19.71,20.1,19.58,20.09,6216500,10.1376786597627,10.3382719970182,10.0708142140108,10.3331285781143,12086318.6842093,0.0,1.0
2013-03-25,19.63,19.95,19.45,19.86,3741100,10.0965313085308,10.2611207134584,10.0039497682589,10.2148299433225,7273566.60974751,0.0,1.0
2013-03-26,20.0,20.19,19.72,19.81,4723100,10.2868378079784,10.3845627671541,10.1428220786667,10.1891128488026,9182802.50581339,0.0,1.0
2013-03-27,20.05,20.13,19.67,19.97,2217200,10.3125549024983,10.3537022537302,10.1171049841467,10.2714075512664,4310751.35311333,0.0,1.0
2013-03-28,19.78,20.19,19.5,20.15,3849600,10.1736825920906,10.3845627671541,10.0296668627789,10.3639890915382,7484515.78971002,0.0,1.0
2013-04-01,19.38,19.9,19.31,19.85,3382700,9.96794583593102,10.2354036189385,9.9319419036031,10.2096865244185,6576753.8346457,0.0,1.0
2013-04-02,19.45,19.66,19.41,19.49,3332300,10.0039497682589,10.1119615652427,9.98337609264299,10.0245234438749,6478764.53814703,0.0,1.0
2013-04-03,19.1,19.7,18.83,19.57,5301100,9.82393010661933,10.1325352408587,9.68505779621162,10.0656707951068,10306568.644231,0.0,1.0
2013-04-04,19.42,19.5,18.77,19.04,4817900,9.98851951154698,10.0296668627789,9.65419728278768,9.79306959319539,9367115.70637051,0.0,1.0
2013-04-05,19.5,19.65,18.76,19.01,4338100,10.0296668627789,10.1068181463387,9.6490538638837,9.77763933648343,8434273.15755949,0.0,1.0
2013-04-08,20.27,20.3,19.27,19.5,3702600,10.4257101183861,10.441140375098,9.91136822798714,10.0296668627789,7198713.67492213,0.0,1.0
2013-04-09,20.39,20.7,19.96,20.16,3478300,10.4874311452339,10.6468771312576,10.2662641323624,10.3691325104422,6762622.4208615,0.0,1.0
2013-04-10,20.91,20.98,20.42,20.5,5165300,10.7548889282414,10.7908928605693,10.5028614019459,10.5440087531778,10042541.9286651,0.0,1.0
2013-04-11,21.1,21.46,20.93,20.95,4472500,10.8526138874172,11.0377769679608,10.7651757660493,10.7754626038573,8695577.94822266,0.0,1.0
2013-04-12,21.22,21.29,20.89,21.1,3267200,10.914334914265,10.950338846593,10.7446020904334,10.8526138874172,6352195.03016954,0.0,1.0
2013-04-15,20.49,21.34,19.97,21.29,5924900,10.5388653342738,10.9760559411129,10.2714075512664,10.950338846593,11519380.6116098,0.0,1.0
2013-04-16,20.92,21.25,20.73,21.07,3438400,10.7600323471454,10.929765170977,10.6623073879696,10.8371836307052,6685047.56113332,0.0,1.0
2013-04-17,20.43,20.7,20.25,20.59,3758000,10.5080048208499,10.6468771312576,10.4154232805781,10.5902995233137,7306424.13178778,0.0,1.0
2013-04-18,19.98,20.95,19.51,20.78,6429900,10.2765509701704,10.7754626038573,10.0348102816829,10.6880244824895,12501217.8086701,0.0,1.0
2013-04-19,20.04,20.5,19.8,20.5,4765200,10.3074114835943,10.5440087531778,10.1839694298986,10.5440087531778,9264654.67610303,0.0,1.0
2013-04-22,20.16,20.39,20.04,20.14,3657000,10.3691325104422,10.4874311452339,10.3074114835943,10.3588456726342,7110056.6923757,0.0,1.0
2013-04-23,20.27,20.71,20.2,20.29,6014000,10.4257101183861,10.6520205501616,10.3897061860581,10.435996956194,11692611.6893485,0.0,1.0
2013-04-24,20.58,20.71,20.01,20.34,8850900,10.5851561044097,10.6520205501616,10.2919812268823,10.461714050714,17208203.6583397,0.0,1.0
2013-04-25,20.6,20.77,20.19,20.42,6255500,10.7497455093374,10.8384570014047,10.5357942637632,10.6558156942072,11987567.5092092,0.3,1.0
2013-04-26,20.26,20.73,20.23,20.48,3098700,10.5723225252027,10.8175837091536,10.5566675560143,10.687125632584,5938114.52973966,0.0,1.0
2013-04-29,20.46,20.65,20.23,20.42,3798500,10.6766889864584,10.7758371246513,10.5566675560143,10.6558156942072,7279158.37003133,0.0,1.0
2013-04-30,20.55,20.78,20.43,20.46,3462100,10.7236538940235,10.8436753244675,10.66103401727,10.6766889864584,6634506.82977107,0.0,1.0
2013-05-01,20.35,20.55,20.25,20.47,3084200,10.6192874327678,10.7236538940235,10.5671042021399,10.6819073095212,5910327.82541807,0.0,1.0
2013-05-02,20.78,21.1,20.39,20.52,4756200,10.8436753244675,11.0106616624766,10.6401607250189,10.7079989248351,9114422.28235964,0.0,1.0
2013-05-03,21.75,21.98,21.18,21.21,9107300,11.3498526615577,11.4698740920017,11.0524082469789,11.0680632161673,17452541.5357078,0.0,1.0
2013-05-06,22.49,22.59,22.04,22.12,6485000,11.7360085682038,11.7881917988316,11.5011840303784,11.5429306148807,12427363.9672642,0.0,1.0
2013-05-07,22.21,23.3,22.2,22.99,10878400,11.5898955224458,12.1586927362894,11.584677199383,11.996924721343,20846543.744254,0.0,1.0
2013-05-08,22.45,22.58,22.19,22.43,5956800,11.7151352759526,11.7829734757688,11.5794588763202,11.7046986298271,11415161.400185,0.0,1.0
2013-05-09,22.0,22.65,21.98,22.45,5506200,11.4803107381273,11.8195017372083,11.4698740920017,11.7151352759526,10551665.609337,0.0,1.0
2013-05-10,21.95,22.27,21.78,22.07,2417200,11.4542191228134,11.6212054608225,11.365507630746,11.5168389995668,4632139.42662622,0.0,1.0
2013-05-13,22.2,22.35,22.11,22.18,2937600,11.584677199383,11.6629520453248,11.5377122918179,11.5742405532574,5629394.66310493,0.0,1.0
2013-05-14,22.53,22.93,22.2,22.27,4933000,11.7568818604549,11.9656147829663,11.584677199383,11.6212054608225,9453228.44263911,0.0,1.0
2013-05-15,22.64,22.7,22.27,22.51,4977900,11.8142834141455,11.8455933525223,11.6212054608225,11.7464452143293,9539271.40981418,0.0,1.0
2013-05-16,22.94,23.18,22.71,22.86,4889000,11.9708331060291,12.0960728595359,11.850811675585,11.9290865215268,9368910.16745642,0.0,1.0
2013-05-17,23.45,23.55,23.1,23.17,5476200,12.2369675822311,12.289150812859,12.0543262750337,12.0908545364732,10494175.8762579,0.0,1.0
2013-05-20,23.42,23.7,23.25,23.52,5602300,12.2213126130428,12.3674256588008,12.1326011209754,12.2734958436706,10735824.3876337,0.0,1.0
2013-05-21,23.33,23.8,23.28,23.54,6505300,12.1743477054777,12.4196088894286,12.1482560901638,12.2839324897962,12466265.3533145,0.0,1.0
2013-05-22,22.38,23.6,21.62,23.32,7585400,11.6786070145131,12.3152424281729,11.2820144617415,12.1691293824149,14536087.3766055,0.0,1.0
2013-05-23,22.25,22.34,21.11,21.38,9417200,11.6107688146969,11.657733722262,11.0158799855394,11.1567747082346,18046410.478415,0.0,1.0
2013-05-24,22.65,22.74,22.0,22.01,5155700,11.8195017372083,11.8664666447734,11.4803107381273,11.4855290611901,9879993.8945296,0.0,1.0
2013-05-28,23.1,23.28,22.75,23.06,5046200,12.0543262750337,12.1482560901638,11.8716849678362,12.0334529827825,9670156.36879085,0.0,1.0
2013-05-29,22.29,23.2,22.0,23.1,6250500,11.6316421069481,12.1065095056615,11.4803107381273,12.0543262750337,11977985.8870293,0.0,1.0
2013-05-30,22.56,22.62,22.0,22.4,4567400,11.7725368296433,11.80384676802,11.4803107381273,11.6890436606387,8752620.22884851,0.0,1.0
2013-05-31,21.89,22.62,21.85,22.44,3500600,11.4229091844367,11.80384676802,11.4020358921855,11.7099169528898,6708285.32055591,0.0,1.0
2013-06-03,21.85,22.3,21.66,22.03,5522600,11.4020358921855,11.6368604300109,11.3028877539926,11.4959657073157,10583093.3300869,0.0,1.0
2013-06-04,21.05,22.19,21.05,21.9,5796500,10.9845700471627,11.5794588763202,10.9845700471627,11.4281275074994,11107974.593099,0.0,1.0
2013-06-05,20.9,21.31,20.02,21.04,8320100,10.9062952012209,11.1202464467951,10.4470827716958,10.9793517240999,15944010.9397125,0.0,1.0
2013-06-06,21.0,21.26,20.81,20.84,4659400,10.9584784318488,11.0941548314812,10.8593302936559,10.8749852628442,8928922.07695774,0.0,1.0
2013-06-07,21.67,21.94,21.19,21.26,4193500,11.3081060770554,11.4490007997506,11.0576265700417,11.0941548314812,8036106.52223941,0.0,1.0
2013-06-10,21.97,22.12,21.58,21.8,3716800,11.4646557689389,11.5429306148807,11.2611411694903,11.3759442768716,7122594.66361263,0.0,1.0
2013-06-11,21.0,21.79,20.99,21.6,3890000,10.9584784318488,11.3707259538088,10.953260108786,11.2715778156159,7454502.05592257,0.0,1.0
2013-06-12,20.74,21.42,20.66,21.3,4261300,10.8228020322164,11.1776480004858,10.7810554477141,11.1150281237323,8166033.31899815,0.0,1.0
2013-06-13,21.14,21.2,20.47,20.74,3327200,11.0315349547278,11.0628448931045,10.6819073095212,10.8228020322164,6375994.66335875,0.0,1.0
2013-06-14,20.83,21.57,20.77,21.24,4272700,10.8697669397814,11.2559228464275,10.8384570014047,11.0837181853556,8187879.41756825,0.0,1.0
2013-06-17,21.49,21.79,21.21,21.22,3478700,11.2141762619253,11.3707259538088,11.0680632161673,11.0732815392301,6666317.81540817,0.0,1.0
2013-06-18,21.59,21.68,21.35,21.47,2198300,11.2663594925531,11.3133244001182,11.1411197390463,11.2037396157997,4212656.00759245,0.0,1.0
2013-06-19,21.25,21.75,21.25,21.51,2791700,11.0889365084184,11.3498526615577,11.0889365084184,11.2246129080508,5349802.92789694,0.0,1.0
2013-06-20,20.36,21.08,20.26,21.0,4408800,10.6245057558305,11.0002250163511,10.5723225252027,10.9584784318488,8448691.17330375,0.0,1.0
2013-06-21,20.49,20.78,20.07,20.7,7954000,10.6923439556467,10.8436753244675,10.4731743870098,10.8019287399652,15242444.563704,0.0,1.0
2013-06-24,19.79,20.24,19.15,20.24,9261500,10.3270613412518,10.5618858790771,9.99308866523353,10.5618858790771,17748038.7637344,0.0,1.0
2013-06-25,20.33,20.72,19.97,20.25,5273600,10.6088507866422,10.8123653860908,10.4209911563819,10.5671042021399,10105928.5455304,0.0,1.0
2013-06-26,20.49,20.8,20.47,20.68,6976300,10.6923439556467,10.8541119705931,10.6819073095212,10.7914920938397,13368854.1626563,0.0,1.0
2013-06-27,20.82,20.98,20.5,20.71,4951500,10.8645486167187,10.9480417857232,10.6975622787095,10.807147063028,9488680.4447045,0.0,1.0
2013-06-28,21.06,21.1,20.53,20.8,3685500,10.9897883702255,11.0106616624766,10.7132172478979,10.8541119705931,7062613.70876675,0.0,1.0
2013-07-01,20.99,21.5,20.95,21.21,3386200,10.953260108786,11.219394584988,10.9323868165349,11.0680632161673,6489057.80508098,0.0,1.0
2013-07-02,20.73,21.09,20.58,20.95,3226200,10.8175837091536,11.0054433394139,10.7393088632118,10.9323868165349,6182445.89532581,0.0,1.0
2013-07-03,20.51,20.68,20.34,20.67,1374200,10.7027806017723,10.7914920938397,10.614069109705,10.7862737707769,2633413.03990972,0.0,1.0
2013-07-05,20.75,20.77,20.32,20.7,5679700,10.8280203552792,10.8384570014047,10.6036324635794,10.8019287399652,10884147.8989777,0.0,1.0
2013-07-08,20.52,21.19,20.44,20.9,5000000,10.7079989248351,11.0576265700417,10.6662523403328,10.9062952012209,9581622.17984907,0.0,1.0
2013-07-09,20.93,20.95,20.46,20.65,3662500,10.9219501704093,10.9323868165349,10.6766889864584,10.7758371246513,7018538.24673944,0.0,1.0
2013-07-10,21.17,21.21,20.69,20.98,2913500,11.0471899239161,11.0680632161673,10.7967104169024,10.9480417857232,5583211.24419807,0.0,1.0
2013-07-11,21.79,21.89,21.5,21.6,8057300,11.3707259538088,11.4229091844367,11.219394584988,11.2715778156159,15440400.8779396,0.0,1.0
2013-07-12,21.98,21.99,21.43,21.76,2781900,11.4698740920017,11.4750924150645,11.1828663235485,11.3550709846205,5331022.94842444,0.0,1.0
2013-07-15,22.19,22.22,21.77,22.04,5343000,11.5794588763202,11.5951138455086,11.3602893076832,11.5011840303784,10238921.4613867,0.0,1.0
2013-07-16,21.87,22.48,21.75,22.25,3558900,11.4124725383111,11.730790245141,11.3498526615577,11.6107688146969,6820007.03517297,0.0,1.0
2013-07-17,21.96,22.14,21.82,21.95,3392700,11.4594374458762,11.5533672610063,11.3863809229972,11.4542191228134,6501513.91391477,0.0,1.0
2013-07-18,23.37,23.38,22.51,22.58,12016200,12.1952209977289,12.2004393207916,11.7464452143293,11.7829734757688,23026937.6875004,0.0,1.0
2013-07-19,23.79,23.95,22.96,23.43,7550800,12.4143905663658,12.4978837353704,11.9812697521547,12.2265309361056,14469782.5511209,0.0,1.0
2013-07-22,24.09,24.29,23.7,23.95,9113100,12.5709402582494,12.6753067195051,12.3674256588008,12.4978837353704,17463656.2174365,0.0,1.0
2013-07-23,23.99,24.31,23.92,24.3,4166800,12.5187570276215,12.6857433656307,12.482228766182,12.6805250425679,7984940.65979905,0.0,1.0
2013-07-24,23.75,24.14,23.5,24.0,4471700,12.3935172741147,12.5970318735633,12.2630591975451,12.5239753506843,8569227.98032622,0.0,1.0
2013-07-25,23.55,23.55,23.14,23.42,4025500,12.4091722433031,12.4091722433031,12.1931314526553,12.340671504805,7639552.67452761,0.23,1.0
2013-07-26,23.36,23.5,23.12,23.43,3390800,12.3090557793443,12.3828258054192,12.1825928775018,12.3459407923818,6435025.5145419,0.0,1.0
2013-07-29,23.04,23.25,22.95,23.18,4137200,12.1404385768876,12.2510936159998,12.0930149886966,12.2142086029624,7851535.79059885,0.0,1.0
2013-07-30,22.87,23.15,22.62,23.12,4431400,12.0508606880824,12.1984007402321,11.9191284986631,12.1825928775018,8409865.53767279,0.0,1.0
2013-07-31,22.55,22.95,22.43,22.63,5347700,11.8822434856256,12.0930149886966,11.8190120347044,11.9243977862398,10148810.2937701,0.0,1.0
2013-08-01,23.18,23.39,22.82,22.85,5133500,12.2142086029624,12.3248636420747,12.0245142501985,12.0403221129289,9742303.72740968,0.0,1.0
2013-08-02,23.04,23.35,22.9,23.34,3168700,12.1404385768876,12.3037864917676,12.0666685508127,12.2985172041908,6013526.409086,0.0,1.0
2013-08-05,22.86,23.21,22.56,23.1,3015300,12.0455914005056,12.2300164656927,11.8875127732024,12.1720543023482,5722405.46006788,0.0,1.0
2013-08-06,23.16,23.37,22.7,22.89,6224100,12.2036700278089,12.3143250669211,11.9612827992773,12.061399263236,11812033.2384865,0.0,1.0
2013-08-07,22.76,23.11,22.73,23.06,12178400,11.9928985247379,12.177323589925,11.9770906620076,12.1509771520411,23112042.8000167,0.0,1.0
2013-08-08,22.98,23.09,22.68,23.0,7656900,12.1088228514269,12.1667850147714,11.9507442241237,12.1193614265805,14531186.4050654,0.0,1.0
2013-08-09,23.02,23.12,22.89,23.03,3495100,12.129900001734,12.1825928775018,12.061399263236,12.1351692893108,6632964.98639712,0.0,1.0
2013-08-12,22.94,23.02,22.8,22.9,4938900,12.0877457011198,12.129900001734,12.013975675045,12.0666685508127,9372993.8403241,0.0,1.0
2013-08-13,22.93,23.45,22.73,23.29,13998500,12.0824764135431,12.3564793675353,11.9770906620076,12.2721707663069,26566209.9402248,0.0,1.0
2013-08-14,22.5,22.99,22.43,22.95,6078600,11.8558970477418,12.1140921390037,11.8190120347044,12.0930149886966,11535904.8285638,0.0,1.0
2013-08-15,21.67,22.33,21.55,22.2,7908700,11.4185461788695,11.7663191589366,11.3553147279482,11.6978184204385,15009049.8663612,0.0,1.0
2013-08-16,21.74,21.79,21.48,21.73,2905900,11.4554311919069,11.4817776297908,11.3184297149108,11.4501619043302,5514787.26044217,0.0,1.0
2013-08-19,21.47,21.85,21.42,21.75,3529100,11.313160427334,11.5133933552515,11.2868139894502,11.4607004794837,6697489.83820037,0.0,1.0
2013-08-20,21.77,21.83,21.36,21.47,2199600,11.4712390546373,11.5028547800979,11.2551982639895,11.313160427334,4174378.35371778,0.0,1.0
2013-08-21,21.61,21.81,21.39,21.73,2334500,11.3869304534089,11.4923162049444,11.2710061267198,11.4501619043302,4430390.19219594,0.0,1.0
2013-08-22,21.68,21.83,21.4,21.75,1913800,11.4238154664463,11.5028547800979,11.2762754142966,11.4607004794837,3631990.0406188,0.0,1.0
2013-08-23,22.05,22.05,21.75,21.78,3337300,11.6187791067869,11.6187791067869,11.4607004794837,11.476508342214,6333493.76243974,0.0,1.0
2013-08-26,21.75,22.18,21.73,22.1,2196800,11.4607004794837,11.687279845285,11.4501619043302,11.6451255446708,4169064.54239283,0.0,1.0
2013-08-27,21.4,21.76,21.3,21.48,3510800,11.2762754142966,11.4659697670605,11.2235825385289,11.3184297149108,6662760.28561214,0.0,1.0
2013-08-28,21.65,21.81,21.3,21.35,2286900,11.408007603716,11.4923162049444,11.2235825385289,11.2499289764127,4340055.3996714,0.0,1.0
2013-08-29,22.05,22.16,21.69,21.72,2655800,11.6187791067869,11.6767412701315,11.4290847540231,11.4448926167534,5040150.04173657,0.0,1.0
2013-08-30,21.84,22.15,21.67,22.06,2205700,11.5081240676747,11.6714719825547,11.4185461788695,11.6240483943637,4185954.8712472,0.0,1.0
2013-09-03,22.14,22.26,21.91,22.11,3262200,11.6662026949779,11.7294341458992,11.5450090807121,11.6503948322476,6190969.75154492,0.0,1.0
2013-09-04,22.18,22.3,22.02,22.1,2342700,11.687279845285,11.7505112962063,11.6029712440566,11.6451255446708,4445952.06821908,0.0,1.0
2013-09-05,21.99,22.32,21.93,22.17,1866400,11.5871633813263,11.7610498713598,11.5555476558656,11.6820105577082,3542034.80604605,0.0,1.0
2013-09-06,22.28,22.38,21.96,22.09,2583000,11.7399727210527,11.7926655968205,11.571355518596,11.639856257094,4901990.94728728,0.0,1.0
2013-09-09,22.42,22.47,22.16,22.35,2945000,11.8137427471276,11.8400891850114,11.6767412701315,11.7768577340902,5588990.84001586,0.0,1.0
2013-09-10,22.78,22.79,22.42,22.52,2718900,12.0034370998914,12.0087063874682,11.8137427471276,11.8664356228953,5159900.57552435,0.0,1.0
2013-09-11,22.85,22.94,22.73,22.86,5117200,12.0403221129289,12.0877457011198,11.9770906620076,12.0455914005056,9711369.75433927,0.0,1.0
2013-09-12,22.76,22.99,22.74,22.95,2312900,11.9928985247379,12.1140921390037,11.9823599495843,12.0930149886966,4389397.9334033,0.0,1.0
2013-09-13,22.83,23.0,22.76,22.79,3082100,12.0297835377753,12.1193614265805,11.9928985247379,12.0087063874682,5849177.81596365,0.0,1.0
2013-09-16,23.7,23.78,23.23,23.45,9830100,12.4882115569547,12.5303658575689,12.2405550408463,12.3564793675353,18655463.1091477,0.0,1.0
2013-09-17,23.7,23.79,23.6,23.7,8204000,12.4882115569547,12.5356351451456,12.4355186811869,12.4882115569547,15569467.1821698,0.0,1.0
2013-09-18,24.5,24.64,23.65,23.7,6495300,12.9097545630966,12.9835245891714,12.4618651190708,12.4882115569547,12326713.8211053,0.0,1.0
2013-09-19,24.5,25.0,24.5,24.72,4278800,12.9097545630966,13.1732189419353,12.9097545630966,13.0256788897856,8120262.82046177,0.0,1.0
2013-09-20,24.25,24.62,24.13,24.5,3395700,12.7780223736772,12.9729860140179,12.714790922756,12.9097545630966,6444324.6843606,0.0,1.0
2013-09-23,24.12,24.3,23.84,24.25,5029200,12.7095216351792,12.8043688115611,12.5619815830295,12.7780223736772,9544364.25555443,0.0,1.0
2013-09-24,24.69,24.86,24.12,24.16,5110300,13.0098710270553,13.0994489158605,12.7095216351792,12.7305987854863,9698275.00500276,0.0,1.0
2013-09-25,24.95,25.61,24.41,24.73,7515000,13.1468725040514,13.4946454841185,12.8623309749056,13.0309481773624,14261890.0382748,0.0,1.0
2013-09-26,25.0,25.15,24.9,25.0,2810000,13.1732189419353,13.2522582555869,13.1205260661676,13.1732189419353,5332789.22256184,0.0,1.0
2013-09-27,25.0,25.1,24.78,25.0,3513700,13.1732189419353,13.225911817703,13.0572946152463,13.1732189419353,6668263.875913,0.0,1.0
2013-09-30,24.89,24.95,24.5,24.54,2575500,13.1152567785908,13.1468725040514,12.9097545630966,12.9308317134037,4887757.52409537,0.0,1.0
2013-10-01,24.98,25.07,24.8,25.0,3289700,13.1626803667818,13.2101039549727,13.0678331903998,13.1732189419353,6243158.96991516,0.0,1.0
2013-10-02,25.35,25.38,24.73,24.85,2848900,13.3576440071224,13.3734518698527,13.0309481773624,13.0941796282837,5406613.24418378,0.0,1.0
2013-10-03,25.56,25.57,25.19,25.42,6611500,13.4682990462347,13.4735683338114,13.273335405894,13.3945290201598,12547236.9910916,0.0,1.0
2013-10-04,26.35,26.46,25.47,25.56,7300400,13.8845727647998,13.9425349281443,13.4208754580437,13.4682990462347,13854624.3560108,0.0,1.0
2013-10-07,26.31,26.32,25.88,25.95,4297400,13.8634956144927,13.8687649020695,13.6369162486914,13.6738012617288,8155561.70997767,0.0,1.0
2013-10-08,25.46,26.59,25.37,26.28,7294100,13.4156061704669,14.0110356666424,13.3681825822759,13.8476877517624,13842668.2805296,0.0,1.0
2013-10-09,24.77,25.4,24.54,25.25,9200800,13.0520253276695,13.3839904450063,12.9308317134037,13.3049511313547,17461184.0138601,0.0,1.0
2013-10-10,25.92,25.92,25.1,25.1,3610400,13.6579933989985,13.6579933989985,13.225911817703,13.225911817703,6851780.14560046,0.0,1.0
2013-10-11,26.57,26.58,25.82,25.88,4384200,14.0004970914888,14.0057663790656,13.6053005232308,13.6369162486914,8320289.86105184,0.0,1.0
2013-10-14,26.75,26.8,25.6,26.2,6297100,14.0953442678708,14.1216907057546,13.4893761965418,13.8055334511482,11950571.8908876,0.0,1.0
2013-10-15,26.89,27.03,26.67,26.75,5998100,14.1691142939456,14.2428843200204,14.0531899672566,14.0953442678708,11383132.7529709,0.0,1.0
2013-10-16,27.02,27.34,26.63,27.0,7462900,14.2376150324437,14.4062322349004,14.0321128169495,14.2270764572901,14163015.1918351,0.0,1.0
2013-10-17,27.25,27.38,26.66,26.85,7999300,14.3588086467095,14.4273093852075,14.0479206796798,14.1480371436385,15180989.6185192,0.0,1.0
2013-10-18,27.82,27.9,27.12,27.3,9190300,14.6591580385856,14.7013123391998,14.2903079082114,14.3851550845934,17441257.2213915,0.0,1.0
2013-10-21,27.84,27.95,27.51,27.82,3499800,14.6696966137392,14.7276587770837,14.4958101237056,14.6591580385856,6641884.598264,0.0,1.0
2013-10-22,28.53,28.73,27.75,27.88,6506200,15.0332774565366,15.138663208072,14.6222730255482,14.6907737640462,12347399.7294775,0.0,1.0
2013-10-23,27.61,28.41,27.58,28.39,6406000,14.5485029994733,14.9700460056153,14.532695136743,14.9595074304617,12157241.1956339,0.0,1.0
2013-10-24,26.96,27.62,26.84,27.6,6563500,14.3271929212488,14.6779328073031,14.2634220328753,14.6673043259076,12350776.6645315,0.23,1.0
2013-10-25,26.71,27.23,26.53,26.94,4854100,14.194336903804,14.4706774200892,14.0986805712438,14.3165644398533,9134136.51364396,0.0,1.0
2013-10-28,26.47,26.69,26.08,26.67,5078800,14.066795127057,14.1837084224084,13.8595397398431,14.1730799410128,9556962.67598419,0.0,1.0
2013-10-29,27.43,27.45,26.42,26.46,4776300,14.5769622340451,14.5875907154407,14.040223923568,14.0614808863592,8987737.4240575,0.0,1.0
2013-10-30,26.27,27.55,26.22,27.34,5799600,13.9605103131011,14.6407331224186,13.9339391096122,14.529134067765,10913318.2514842,0.0,1.0
2013-10-31,26.28,26.58,25.94,26.2,3969200,13.9658245537989,14.1252517747327,13.785140370074,13.9233106282166,7468987.99982605,0.0,1.0
2013-11-01,26.99,27.01,26.3,26.37,3953000,14.3431356433422,14.3537641247378,13.9764530351945,14.0136527200791,7438503.87063195,0.0,1.0
2013-11-04,27.45,27.72,27.25,27.3,3643500,14.5875907154407,14.7310752142811,14.4813059014848,14.5078771049738,6856106.46411521,0.0,1.0
2013-11-05,27.32,27.53,26.96,27.44,2477300,14.5185055863694,14.630104641023,14.3271929212488,14.5822764747429,4661625.50941474,0.0,1.0
2013-11-06,27.45,27.63,27.03,27.5,3625900,14.5875907154407,14.6832470480009,14.3643926061334,14.6141619189296,6822987.90400311,0.0,1.0
2013-11-07,26.11,27.63,25.98,27.5,7139300,13.8754824619365,14.6832470480009,13.8063973328652,14.6141619189296,13434280.4663806,0.0,1.0
2013-11-08,25.91,26.41,25.6,26.01,8560600,13.7691976479806,14.0349096828702,13.604456186349,13.8223400549585,16108792.3690695,0.0,1.0
2013-11-11,26.62,26.87,25.61,25.91,5224200,14.1465087375239,14.2793647549687,13.6097704270468,13.7691976479806,9830567.14418299,0.0,1.0
2013-11-12,25.79,26.59,25.62,26.5,4465700,13.7054267596071,14.1305660154305,13.6150846677446,14.0827378491504,8403270.10753379,0.0,1.0
2013-11-13,26.97,27.21,25.6,25.6,4976400,14.3325071619466,14.4600489386936,13.604456186349,13.604456186349,9364272.87169564,0.0,1.0
2013-11-14,27.57,27.58,26.95,27.15,3586800,14.6513616038142,14.656675844512,14.321878680551,14.4281634945069,6749412.0119359,0.0,1.0
2013-11-15,27.56,27.88,27.43,27.59,3320300,14.6460473631164,14.8161030654458,14.5769622340451,14.6619900852098,6247929.26932942,0.0,1.0
2013-11-18,27.34,27.81,27.26,27.57,4915800,14.529134067765,14.7789033805612,14.4866201421826,14.6513616038142,9250239.64767325,0.0,1.0
2013-11-19,26.47,27.44,26.43,27.34,3803000,14.066795127057,14.5822764747429,14.0455381642658,14.529134067765,7156243.41513111,0.0,1.0
2013-11-20,26.29,26.72,26.15,26.6,3756300,13.9711387944967,14.1996511445018,13.8967394247276,14.1358802561283,7068366.32665186,0.0,1.0
2013-11-21,26.74,26.91,26.16,26.4,2147200,14.2102796258974,14.3006217177599,13.9020536654254,14.0295954421724,4040464.33367592,0.0,1.0
2013-11-22,27.26,27.26,26.64,27.15,3324000,14.4866201421826,14.4866201421826,14.1571372189195,14.4281634945069,6254891.69389846,0.0,1.0
2013-11-25,28.04,28.06,27.43,27.47,4982700,14.9011309166104,14.911759398006,14.5769622340451,14.5982191968363,9376127.81082668,0.0,1.0
2013-11-26,28.14,28.49,28.02,28.14,4065600,14.9542733235884,15.1402717480111,14.8905024352148,14.9542733235884,7650387.38589455,0.0,1.0
2013-11-27,28.43,28.55,28.1,28.22,3586800,15.1083863038243,15.1721571921979,14.9330163607972,14.9967872491707,6749412.01193593,0.0,1.0
2013-11-29,28.58,28.71,28.31,28.66,1464300,15.1880999142912,15.2571850433625,15.0446154154508,15.2306138398736,2755426.56659913,0.0,1.0
2013-12-02,29.1,29.48,28.7,28.8,5221600,15.4644404305765,15.6663815770926,15.2518708026647,15.3050132096427,9825674.62962095,0.0,1.0
2013-12-03,28.53,29.19,28.5,29.15,3235100,15.1615287108023,15.5122685968566,15.1455859887089,15.4910116340654,6087605.33060495,0.0,1.0
2013-12-04,28.17,28.51,28.03,28.35,5307500,14.9702160456817,15.1509002294067,14.8958166759126,15.065872378242,9987315.78380449,0.0,1.0
2013-12-05,27.75,28.17,27.64,28.1,2635400,14.7470179363744,14.9702160456817,14.6885612886987,14.9330163607972,4959128.02951264,0.0,1.0
2013-12-06,28.24,28.68,28.1,28.2,4082900,15.0074157305663,15.2412423212692,14.9330163607972,14.9861587677751,7682941.42509565,0.0,1.0
2013-12-09,28.51,28.85,28.17,28.36,3067900,15.1509002294067,15.3315844131316,14.9702160456817,15.0711866189398,5772979.00954002,0.0,1.0
2013-12-10,29.21,29.26,28.5,28.69,3772200,15.5228970782522,15.5494682817411,15.1455859887089,15.246556561967,7098285.93493492,0.0,1.0
2013-12-11,29.15,29.69,28.82,29.4,4827100,15.4910116340654,15.7779806317462,15.3156416910383,15.6238676515102,9083329.6316538,0.0,1.0
2013-12-12,28.97,29.19,28.72,29.14,4198000,15.3953553015051,15.5122685968566,15.2624992840603,15.4856973933676,7899529.28128332,0.0,1.0
2013-12-13,29.04,29.23,28.9,29.06,3266900,15.4325549863897,15.5335255596478,15.3581556166206,15.4431834677853,6147444.54717113,0.0,1.0
2013-12-16,29.24,29.51,29.13,29.25,3305900,15.5388398003455,15.6823242991859,15.4803831526698,15.5441540410433,6220832.26560137,0.0,1.0
2013-12-17,29.81,29.92,28.9,29.25,6752500,15.8417515201197,15.9002081677954,15.3581556166206,15.5441540410433,12706424.8384625,0.0,1.0
2013-12-18,30.32,30.47,29.86,29.95,5719800,16.1127777957071,16.192491406174,15.8683227236087,15.9161508898888,10763155.6891578,0.0,1.0
2013-12-19,30.13,30.49,29.94,30.37,5564300,16.0118072224491,16.2031198875696,15.910836649191,16.1393489991961,10470545.6836219,0.0,1.0
2013-12-20,30.24,30.38,29.9,30.21,3865300,16.0702638701248,16.1446632398939,15.8895796863999,16.0543211480314,7273475.59098246,0.0,1.0
2013-12-23,30.86,31.03,30.31,30.47,5153900,16.3997467933879,16.4900888852504,16.1074635550094,16.192491406174,9698281.07737163,0.0,1.0
2013-12-24,31.01,31.27,30.81,30.92,1619600,16.4794604038548,16.6176306619974,16.373175589899,16.4316322375747,3047660.224861,0.0,1.0
2013-12-26,31.22,31.46,31.11,31.25,2071600,16.5910594585085,16.7186012352555,16.5326028108328,16.6070021806019,3898205.06410349,0.0,1.0
2013-12-27,31.35,31.57,31.22,31.33,2040100,16.6601445875798,16.7770578829312,16.5910594585085,16.6495161061842,3838930.36844832,0.0,1.0
2013-12-30,31.29,31.938,31.29,31.5,3337601,16.628259143393,16.97262194061,16.628259143393,16.7398581980467,6280485.19026691,0.0,1.0
2013-12-31,31.5,31.94,31.29,31.29,3390447,16.7398581980467,16.9736847887495,16.628259143393,16.628259143393,6379927.4304762,0.0,1.0
2014-01-02,31.28,31.99,31.06,31.5,6886800,16.6229449026952,17.0002559922385,16.5060316073438,16.7398581980467,12959142.0329543,0.0,1.0
2014-01-03,32.05,32.23,31.48,31.56,4700700,17.0321414364253,17.1277977689855,16.7292297166511,16.7717436422334,8845478.15448507,0.0,1.0
2014-01-06,31.48,32.68,31.42,32.28,6741900,16.7292297166511,17.3669386003862,16.6973442724643,17.1543689724745,12686478.4329404,0.0,1.0
2014-01-07,31.75,31.85,31.17,31.76,5468700,16.8727142154915,16.9258566224694,16.5644882550195,16.8780284561893,10290651.6866493,0.0,1.0
2014-01-08,31.52,31.89,31.34,31.72,2395600,16.7504866794423,16.9471135852606,16.654830346882,16.8567714933981,4507887.64798529,0.0,1.0
2014-01-09,31.94,32.0,31.31,31.5,2642200,16.9736847887495,17.0055702329363,16.6388876247886,16.7398581980467,4971923.83682868,0.0,1.0
2014-01-10,32.28,32.54,32.07,32.18,3605800,17.1543689724745,17.2925392306171,17.0427699178208,17.1012265654966,6785165.00296601,0.0,1.0
2014-01-13,32.09,32.83,31.9,32.4,4091800,17.0533983992164,17.4466522108531,16.9524278259584,17.218139860848,7699688.87878873,0.0,1.0
2014-01-14,32.07,32.39,31.86,32.2,2345100,17.0427699178208,17.2128256201502,16.9311708631672,17.1118550468922,4412859.96130003,0.0,1.0
2014-01-15,32.35,32.5,31.97,32.08,3254800,17.191568657359,17.2712822678259,16.9896275108429,17.0480841585186,6124675.53709408,0.0,1.0
2014-01-16,32.49,32.49,32.0,32.36,2051000,17.2659680271281,17.2659680271281,17.0055702329363,17.1968828980568,3859441.29488139,0.0,1.0
2014-01-17,32.69,32.96,32.39,32.5,3985800,17.372252841084,17.5157373399244,17.2128256201502,17.2712822678259,7500224.82356812,0.0,1.0
2014-01-21,32.92,33.41,32.72,32.94,2967000,17.4944803771332,17.7548781713251,17.3881955631774,17.5051088585288,5583111.80980647,0.0,1.0
2014-01-22,33.19,33.34,32.92,33.01,3059900,17.6379648759736,17.7176784864405,17.4944803771332,17.5423085434134,5757925.11857999,0.0,1.0
2014-01-23,31.81,33.14,31.57,33.12,6679300,16.9045996596782,17.6113936724847,16.7770578829312,17.6007651910891,12568681.7361781,0.0,1.0
2014-01-24,31.13,31.4,29.83,31.4,10599200,16.5432312922283,16.6867157910687,15.8523800015153,16.6867157910687,19944900.1329629,0.0,1.0
2014-01-27,30.52,31.55,29.51,31.18,7574900,16.219062609663,16.7664294015356,15.6823242991859,16.5698024957173,14253964.829155,0.0,1.0
2014-01-28,31.11,31.28,30.54,30.69,3101600,16.5326028108328,16.6229449026952,16.2296910910586,16.3094047015255,5836393.5252092,0.0,1.0
2014-01-29,30.93,31.46,30.53,30.78,5396700,16.4369464782725,16.7186012352555,16.2243768503608,16.3572328678056,10155166.668009,0.0,1.0
2014-01-30,32.23,33.24,31.56,32.81,14516600,17.1277977689855,17.6645360794626,16.7717436422334,17.4360237294575,27316414.1888226,0.0,1.0
2014-01-31,32.75,32.93,31.79,32.09,9069900,17.4041382852707,17.499794617831,16.8939711782827,17.0533983992164,17067160.7023134,0.0,1.0
2014-02-03,31.16,33.33,30.52,33.25,8342300,16.5591740143217,17.7123642457427,16.219062609663,17.6698503201604,15698009.3194973,0.0,1.0
2014-02-04,31.92,32.09,31.21,31.51,5634000,16.963056307354,17.0533983992164,16.5857452178107,16.7451724387445,10601702.7086112,0.0,1.0
2014-02-05,31.75,32.12,31.02,31.94,4396700,16.8727142154915,17.0693411213098,16.4847746445526,16.9736847887495,8273430.2980034,0.0,1.0
2014-02-06,31.26,31.56,31.07,31.44,6535000,16.9205423817716,17.0829276253587,16.8176983941665,17.0179735279239,12073141.3562767,0.58,1.0
2014-02-07,31.34,31.72,30.81,31.44,4666700,16.9638451133948,17.1695330886051,16.676964516391,17.0179735279239,8621534.62392299,0.0,1.0
2014-02-10,31.55,31.78,31.4,31.68,5949900,17.0775147839058,17.2020101373225,16.9963221621122,17.1478817227935,10992193.3826642,0.0,1.0
2014-02-11,31.65,31.9,31.32,31.9,8308300,17.1316431984348,17.2669642347573,16.953019430489,17.2669642347573,15349239.530276,0.0,1.0
2014-02-12,31.4,31.95,31.28,31.74,4672200,16.9963221621122,17.2940284420219,16.9313680646774,17.1803587715109,8631695.64572246,0.0,1.0
2014-02-13,31.61,31.68,31.0,31.41,3663200,17.1099918326232,17.1478817227935,16.7798085039962,17.0017350035651,6767610.01014734,0.0,1.0
2014-02-14,31.2,31.81,31.0,31.8,4153800,16.8880653330542,17.2182486616812,16.7798085039962,17.2128358202283,7673973.15465987,0.0,1.0
2014-02-18,31.48,31.78,31.25,31.58,4239000,17.0396248937355,17.2020101373225,16.9151295403187,17.0937533082645,7831376.61962616,0.0,1.0
2014-02-19,31.37,31.69,31.33,31.48,4110800,16.9800836377535,17.1532945642464,16.9584322719419,17.0396248937355,7594532.43877314,0.0,1.0
2014-02-20,31.7,31.89,31.39,31.43,5902700,17.1587074056993,17.2615513933044,16.9909093206593,17.012560686471,10904993.3410397,0.0,1.0
2014-02-21,32.06,32.28,31.77,32.12,6561400,17.3535696980038,17.4726522099676,17.1965972958696,17.3860467467212,12121914.2609142,0.0,1.0
2014-02-24,32.87,33.05,32.24,32.43,11253200,17.7920098556888,17.8894410018411,17.451000844156,17.5538448317612,20789820.0934129,0.0,1.0
2014-02-25,32.93,33.3,32.67,33.16,5409800,17.8244869044062,18.0247620381636,17.6837530266308,17.948982257823,9994381.04195654,0.0,1.0
2014-02-26,32.67,33.29,32.51,32.98,5865100,17.6837530266308,18.0193491967107,17.5971475633844,17.8515511116708,10835528.9011015,0.0,1.0
2014-02-27,32.96,33.18,32.54,32.66,5483000,17.840725428765,17.9598079407288,17.6133860877431,17.6783401851779,10129615.0048149,0.0,1.0
2014-02-28,33.35,33.81,32.97,33.35,6191700,18.0518262454281,18.3008169522616,17.8461382702179,18.0518262454281,11438908.8501391,0.0,1.0
2014-03-03,32.68,33.27,32.43,33.15,5047700,17.6891658680837,18.0085235138049,17.5538448317612,17.9435694163701,9325416.31584974,0.0,1.0
2014-03-04,33.66,33.75,33.13,33.15,4437400,18.2196243304681,18.2683399035442,17.9327437334643,17.9435694163701,8197912.38781061,0.0,1.0
2014-03-05,34.39,34.42,33.48,33.5,4422900,18.6147617565299,18.6310002808886,18.1221931843159,18.1330188672217,8171124.23943021,0.0,1.0
2014-03-06,34.44,35.17,34.21,34.71,4462600,18.6418259637944,19.0369633898563,18.5173306103777,18.7879726830228,8244468.34223728,0.0,1.0
2014-03-07,34.77,34.99,34.39,34.67,5525500,18.8204497317402,18.9395322437041,18.6147617565299,18.7663213172112,10208131.9914471,0.0,1.0
2014-03-10,35.18,35.3,34.64,34.82,4892200,19.0423762313092,19.107330328744,18.7500827928525,18.8475139390047,9038136.51770115,0.0,1.0
2014-03-11,34.44,35.39,34.32,35.25,3902400,18.6418259637944,19.1560459018201,18.5768718663596,19.0802661214795,7209522.08549876,0.0,1.0
2014-03-12,34.27,34.33,33.16,34.08,4128400,18.5498076590951,18.5822847078125,17.948982257823,18.44696367149,7627047.70853143,0.0,1.0
2014-03-13,33.41,34.53,32.96,34.36,5756500,18.0843032941455,18.6905415368706,17.840725428765,18.5985232321712,10634894.9070248,0.0,1.0
2014-03-14,32.94,33.8,32.44,33.27,4999200,17.8298997458592,18.2954041108087,17.5592576732141,18.0085235138049,9235814.57816349,0.0,1.0
2014-03-17,33.47,33.75,33.23,33.31,3369300,18.116780342863,18.2683399035442,17.9868721479933,18.0301748796165,6224641.95435395,0.0,1.0
2014-03-18,34.19,34.38,33.5,33.64,3835000,18.5065049274719,18.609348915077,18.1330188672217,18.2087986475623,7085003.38199254,0.0,1.0
2014-03-19,33.77,34.6,33.56,34.2,4718800,18.27916558645,18.7284314270409,18.1654959159391,18.5119177689248,8717787.21224157,0.0,1.0
2014-03-20,33.8,33.94,33.17,33.7,3734200,18.2954041108087,18.3711838911494,17.9543950992759,18.2412756962797,6898779.56428594,0.0,1.0
2014-03-21,33.92,34.22,33.58,33.92,3839700,18.3603582082435,18.5227434518306,18.1763215988449,18.3603582082435,7093686.43698483,0.0,1.0
2014-03-24,33.12,34.17,32.7,34.08,5242400,17.9273308920114,18.4956792445661,17.6999915509895,18.44696367149,9685116.48755089,0.0,1.0
2014-03-25,32.88,33.51,32.42,33.38,3826000,17.7974226971417,18.1384317086746,17.5484319903082,18.0680647697868,7068376.25541161,0.0,1.0
2014-03-26,31.91,33.25,31.2,33.06,7952300,17.2723770762102,17.9976978308991,16.8880653330542,17.894853843294,14691544.3010742,0.0,1.0
2014-03-27,32.4,32.46,31.73,31.97,3871700,17.5376063074024,17.5700833561199,17.174945930058,17.3048541249277,7152805.10927264,0.0,1.0
2014-03-28,33.04,33.28,32.43,32.59,4157800,17.8840281603882,18.0139363552578,17.5538448317612,17.6404502950076,7681362.98869584,0.0,1.0
2014-03-31,33.25,33.56,33.0,33.43,3443900,17.9976978308991,18.1654959159391,17.8623767945766,18.0951289770513,6362462.35912494,0.0,1.0
2014-04-01,33.68,34.0,33.35,33.36,3864400,18.2304500133739,18.4036609398668,18.0518262454281,18.057239086881,7139318.66215697,0.0,1.0
2014-04-02,33.34,33.93,33.16,33.83,3171500,18.0464134039752,18.3657710496964,17.948982257823,18.3116426351674,5859214.66127494,0.0,1.0
2014-04-03,33.56,33.9,33.1,33.76,2712400,18.1654959159391,18.3495325253377,17.9165052091056,18.2737527449971,5011046.45979571,0.0,1.0
2014-04-04,32.8,34.48,32.57,34.1,6848300,17.7541199655185,18.6634773296061,17.6296246121018,18.4577893543958,12651950.1071446,0.0,1.0
2014-04-07,31.17,32.71,30.86,32.66,12302900,16.8718268086955,17.7054043924424,16.7040287236555,17.6783401851779,22729097.290304,0.0,1.0
2014-04-08,30.42,31.32,29.76,31.2,12759400,16.4658636997279,16.953019430489,16.1086161638363,16.8880653330542,23572462.0996598,0.0,1.0
2014-04-09,31.27,31.39,30.61,31.03,5748700,16.9259552232245,16.9909093206593,16.568707687333,16.7960470283549,10620484.7306546,0.0,1.0
2014-04-10,30.04,31.49,30.02,31.43,6851800,16.2601757245176,17.0450377351884,16.2493500416118,17.012560686471,12658416.211926,0.0,1.0
2014-04-11,30.14,30.15,28.65,29.67,10500600,16.3143041390466,16.3197169804995,15.5077907625642,16.0599005907602,19399422.8195439,0.0,1.0
2014-04-14,29.77,30.7,29.3,30.24,5324900,16.1140290052892,16.6174232604091,15.8596254570028,16.3684325535756,9837531.81454292,0.0,1.0
2014-04-15,30.2,30.6,29.56,29.66,6015200,16.346781187764,16.5632948458801,16.0003593347783,16.0544877493073,11112832.4233016,0.0,1.0
2014-04-16,30.94,31.04,30.21,30.54,5779300,16.7473314552788,16.8014598698078,16.3521940292169,16.5308177971627,10677016.9610298,0.0,1.0
2014-04-17,31.34,32.02,31.22,31.97,9737900,16.9638451133948,17.3319183321922,16.89889101596,17.3048541249277,17990366.2147341,0.0,1.0
2014-04-21,31.73,31.88,31.36,31.68,5450200,17.174945930058,17.2561385518515,16.9746707963006,17.1478817227935,10069018.3657199,0.0,1.0
2014-04-22,32.97,33.19,31.52,31.79,10914400,17.8461382702179,17.9652207821817,17.0612762595471,17.2074229787754,20163901.1505656,0.0,1.0
2014-04-23,32.51,33.16,32.47,32.95,4563200,17.5971475633844,17.948982257823,17.5754961975728,17.8353125873121,8430322.66824206,0.0,1.0
2014-04-24,31.94,33.09,31.7,33.06,5011900,17.4780650514205,18.1073629477616,17.346733316532,18.0909464809005,9158913.50267001,0.35,1.0
2014-04-25,31.02,31.68,30.83,31.65,5851800,16.9746267343477,17.3357890052912,16.8706557775609,17.3193725384302,10693774.8229063,0.0,1.0
2014-04-28,29.97,31.37,29.92,31.02,8885200,16.4000503942102,17.1661521810602,16.3726896161084,16.9746267343477,16237111.3258292,0.0,1.0
2014-04-29,29.99,30.53,29.76,30.0,6478700,16.4109947054509,16.7064911089502,16.2851351261827,16.4164668610712,11839392.8270213,0.0,1.0
2014-04-30,29.53,30.02,29.12,30.02,9439800,16.1592755469145,16.427411172312,15.9349171664798,16.427411172312,17250605.894472,0.0,1.0
2014-05-01,29.42,29.9,29.34,29.71,6889600,16.0990818350905,16.3617453048677,16.0553045901277,16.2577743480809,12590285.2147879,0.0,1.0
2014-05-02,29.57,29.69,29.14,29.3,8443400,16.1811641693959,16.2468300368402,15.9458614777205,16.0334159676463,15429751.2457239,0.0,1.0
2014-05-05,29.48,29.7,29.25,29.44,5638400,16.1319147688127,16.2523021924605,16.0060551895445,16.1100261463313,10303800.5334213,0.0,1.0
2014-05-06,29.07,29.56,29.03,29.45,4104900,15.907556388378,16.1756920137755,15.8856677658966,16.1154983019516,7501431.40068839,0.0,1.0
2014-05-07,28.6,29.32,27.56,29.16,14858000,15.6503650742213,16.044360278887,15.0812608897041,15.9568057889613,27152005.591227,0.0,1.0
2014-05-08,28.86,29.29,28.31,28.38,6178600,15.7926411203505,16.0279438120259,15.4916725612309,15.5299776505734,11290980.0609743,0.0,1.0
2014-05-09,28.52,28.82,28.33,28.41,6021800,15.6065878292584,15.7707524978691,15.5026168724716,15.5463941174345,11004438.5024398,0.0,1.0
2014-05-12,29.22,29.3,28.6,28.6,5436500,15.9896387226834,16.0334159676463,15.6503650742213,15.6503650742213,9934841.72814011,0.0,1.0
2014-05-13,29.45,29.8,29.27,29.27,5582800,16.1154983019516,16.3070237486641,16.0169995007852,16.0169995007852,10202195.2358798,0.0,1.0
2014-05-14,29.61,29.8,29.1,29.49,3249400,16.2030527918773,16.3070237486641,15.9239728552391,16.137386924433,5938062.11927132,0.0,1.0
2014-05-15,29.07,29.48,28.58,29.45,4430500,15.907556388378,16.1319147688127,15.6394207629805,16.1154983019516,8096443.71866548,0.0,1.0
2014-05-16,29.2,29.31,28.8,28.93,3419500,15.9786944114427,16.0388881232666,15.7598081866284,15.830946209693,6248908.5421457,0.0,1.0
2014-05-19,29.77,29.79,29.07,29.2,3135900,16.290607281803,16.3015515930438,15.907556388378,15.9786944114427,5730648.42734749,0.0,1.0
2014-05-20,30.01,30.39,29.74,29.93,5118700,16.4219390166916,16.6298809302652,16.274190814942,16.3781617717287,9354083.39075339,0.0,1.0
2014-05-21,31.0,31.09,30.26,30.26,6456500,16.963682423107,17.0129318236902,16.5587429072005,16.5587429072005,11798823.805341,0.0,1.0
2014-05-22,31.26,31.5,30.94,31.07,5097800,17.1059584692362,17.2372902041248,16.9308494893848,17.0019875124495,9315890.03250488,0.0,1.0
2014-05-23,31.18,31.45,31.13,31.28,2431200,17.0621812242734,17.209929426023,17.0348204461716,17.116902780477,4442856.10401071,0.0,1.0
2014-05-27,30.95,31.67,30.83,31.62,4999400,16.9363216450052,17.3303168496709,16.8706557775609,17.3029560715691,9136070.58505723,0.0,1.0
2014-05-28,30.96,31.2,30.86,30.96,3668900,16.9417938006255,17.0731255355141,16.887072244422,16.9417938006255,6704670.43435544,0.0,1.0
2014-05-29,31.25,31.37,30.92,31.03,3721700,17.1004863136159,17.1661521810602,16.9199051781441,16.980098889968,6801158.9183517,0.0,1.0
2014-05-30,31.08,31.19,30.62,31.19,4564200,17.0074596680698,17.0676533798937,16.7557405095334,17.0676533798937,8340771.56545151,0.0,1.0
2014-06-02,31.21,31.55,31.01,31.26,3117300,17.0785976911345,17.2646509822266,16.9691545787273,17.1059584692362,5696658.16593968,0.0,1.0
2014-06-03,31.22,31.25,30.95,31.2,2921300,17.0840698467548,17.1004863136159,16.9363216450052,17.0731255355141,5338481.21777168,0.0,1.0
2014-06-04,31.97,32.0,31.14,31.43,4139800,17.4944815182816,17.5108979851427,17.040292601792,17.1989851147823,7565208.82666319,0.0,1.0
2014-06-05,32.71,32.8,31.99,32.03,4739100,17.899421034188,17.9486704347712,17.5054258295223,17.5273144520037,8660389.66868921,0.0,1.0
2014-06-06,33.78,33.79,32.52,32.8,8361300,18.4849416855662,18.4904138411866,17.7954500774012,17.9486704347712,15279718.9628434,0.0,1.0
2014-06-09,33.5,33.92,33.38,33.8,7210700,18.3317213281962,18.5615518642512,18.2660554607519,18.4958859968069,13177074.0824244,0.0,1.0
2014-06-10,33.64,33.69,32.91,33.4,3403600,18.4083315068812,18.435692284983,18.0088641465952,18.2769997719927,6219852.35094229,0.0,1.0
2014-06-11,33.94,33.98,33.35,33.45,3325100,18.5724961754919,18.5943847979734,18.2496389938909,18.3043605500944,6076398.82833418,0.0,1.0
2014-06-12,33.54,34.09,33.15,34.0,4646400,18.3536099506777,18.6545785097973,18.1401958814837,18.6053291092141,8490986.59167297,0.0,1.0
2014-06-13,33.28,33.7,32.87,33.49,2955100,18.2113339045484,18.4411644406034,17.9869755241137,18.3262491725759,5400248.46699656,0.0,1.0
2014-06-16,33.0,33.28,32.67,33.28,3351400,18.0581135471784,18.2113339045484,17.8775324117066,18.2113339045484,6124460.3269914,0.0,1.0
2014-06-17,33.23,33.27,32.77,33.0,2126800,18.1839731264466,18.205861748928,17.9322539679102,18.0581135471784,3886585.37430486,0.0,1.0
2014-06-18,33.6,33.69,32.82,33.25,3701800,18.3864428843998,18.435692284983,17.9596147460119,18.1949174376873,6764792.9935122,0.0,1.0
2014-06-19,33.62,33.94,33.5,33.75,2856700,18.3973871956405,18.5724961754919,18.3317213281962,18.4685252187052,5220429.01954895,0.0,1.0
2014-06-20,33.39,33.83,33.3,33.7,4368800,18.2715276163723,18.512302463668,18.2222782157891,18.4411644406034,7983691.07732889,0.0,1.0
2014-06-23,33.3,33.64,33.05,33.39,2348100,18.2222782157891,18.4083315068812,18.0854743252802,18.2715276163723,4290996.3877211,0.0,1.0
2014-06-24,32.67,33.51,32.56,33.33,3611900,17.8775324117066,18.3371934838166,17.8173386998827,18.2386946826502,6600506.73004125,0.0,1.0
2014-06-25,32.68,32.97,32.51,32.65,2115900,17.8830045673269,18.0416970803173,17.7899779217809,17.8665881004659,3866666.35014655,0.0,1.0
2014-06-26,33.18,33.21,32.65,32.71,2186100,18.1566123483448,18.1730288152059,17.8665881004659,17.899421034188,3994952.17545978,0.0,1.0
2014-06-27,33.46,33.52,33.08,33.11,1594800,18.3098327057148,18.3426656394369,18.1018907921412,18.1183072590023,2914390.80070594,0.0,1.0
2014-06-30,33.44,33.54,33.21,33.46,2246200,18.2988883944741,18.3536099506777,18.1730288152059,18.3098327057148,4104780.92334191,0.0,1.0
2014-07-01,33.58,34.0,33.48,33.62,3753900,18.3754985731591,18.6053291092141,18.3207770169555,18.3973871956405,6860002.27412216,0.0,1.0
2014-07-02,33.84,34.24,33.52,33.64,4019900,18.5177746192884,18.7366608441027,18.3426656394369,18.4083315068812,7346099.56092162,0.0,1.0
2014-07-03,33.79,34.08,33.38,34.05,2358100,18.4904138411866,18.6491063541769,18.2660554607519,18.6326898873159,4309270.72181131,0.0,1.0
2014-07-07,33.28,33.74,33.16,33.71,3358100,18.2113339045484,18.4630530630848,18.1456680371041,18.4466365962237,6136704.13083183,0.0,1.0
2014-07-08,32.73,33.25,32.65,33.25,3922200,17.9103653454287,18.1949174376873,17.8665881004659,18.1949174376873,7167559.31686034,0.0,1.0
2014-07-09,32.85,33.0,32.5,32.86,3352300,17.976031212873,18.0581135471784,17.7845057661605,17.9815033684934,6126105.01705953,0.0,1.0
2014-07-10,32.26,32.56,31.39,32.45,6028100,17.6531740312719,17.8173386998827,17.1770964923009,17.7571449880587,11015951.3329167,0.0,1.0
2014-07-11,32.27,32.35,31.92,32.28,4620000,17.6586461868923,17.7024234318552,17.4671207401798,17.6641183425127,8442742.34967485,0.0,1.0
2014-07-14,32.8,32.9,32.48,32.5,5916300,17.9486704347712,18.0033919909748,17.7735614549198,17.7845057661605,10811644.2777882,0.0,1.0
2014-07-15,33.4,33.5,32.96,32.96,6559500,18.2769997719927,18.3317213281962,18.0362249246969,18.0362249246969,11987049.4464701,0.0,1.0
2014-07-16,33.98,34.09,33.46,33.64,7472300,18.5943847979734,18.6545785097973,18.3098327057148,18.4083315068812,13655130.6622241,0.0,1.0
2014-07-17,34.14,35.01,34.01,34.61,10818400,18.6819392878991,19.1580168268701,18.6108012648344,18.9391306020559,19769905.5921477,0.0,1.0
2014-07-18,35.7,35.7,34.51,34.79,12144500,19.5355955646748,19.5355955646748,18.8844090458523,19.0376294032223,22193265.0358498,0.0,1.0
2014-07-21,35.62,35.78,35.13,35.72,10122900,19.4918183197119,19.5793728096376,19.2236826943144,19.5465398759155,18498925.656174,0.0,1.0
2014-07-22,35.57,35.89,35.49,35.8,6198100,19.4644575416101,19.6395665214616,19.4206802966473,19.5903171208784,11326615.0124502,0.0,1.0
2014-07-23,36.02,36.08,35.52,35.57,5129600,19.7107045445262,19.7435374782484,19.4370967635084,19.4644575416101,9374002.41491172,0.0,1.0
2014-07-24,35.01,35.49,34.81,35.49,5807700,19.4589853859898,19.7257752456092,19.3478229444817,19.7257752456092,10449032.8229751,0.55,1.0
2014-07-25,34.47,34.99,34.32,34.87,4342500,19.158846793918,19.447869141839,19.0754749627869,19.3811716769341,7812890.65099252,0.0,1.0
2014-07-28,34.34,34.61,33.55,34.47,5668700,19.0865912069377,19.2366605029736,18.6474995629808,19.158846793918,10198948.3553901,0.0,1.0
2014-07-29,34.19,34.56,33.85,34.56,3542900,19.0032193758067,19.2088698925966,18.8142432252429,19.2088698925966,6374275.25328759,0.0,1.0
2014-07-30,34.02,34.6,33.63,34.48,4694700,18.9087313005248,19.2311023808982,18.691964539584,19.1644049159934,8446557.91346336,0.0,1.0
2014-07-31,32.68,33.68,32.56,33.61,7639600,18.1639429424206,18.719755149961,18.0972454775158,18.6808482954332,13744930.2054859,0.0,1.0
2014-08-01,32.42,33.19,32.15,32.68,4590300,18.0194317684601,18.4474071682662,17.8693624724242,18.1639429424206,8258724.68744988,0.0,1.0
2014-08-04,32.81,33.0,32.42,32.77,3092600,18.2361985294009,18.3418028488336,18.0194317684601,18.2139660410993,5564109.52844203,0.0,1.0
2014-08-05,32.45,33.07,32.2,32.81,4299200,18.0361061346863,18.3807097033614,17.8971530828012,18.2361985294009,7734986.64058657,0.0,1.0
2014-08-06,32.62,32.86,32.13,32.26,3416700,18.1305942099682,18.2639891397779,17.8582462282734,17.9305018152537,6147220.14674639,0.0,1.0
2014-08-07,32.63,33.01,32.42,32.85,5536900,18.1361523320436,18.347360970909,18.0194317684601,18.2584310177025,9961817.90339219,0.0,1.0
2014-08-08,32.98,33.04,32.33,32.69,2515400,18.3306866046828,18.3640353371352,17.9694086697815,18.169501064496,4525629.27887313,0.0,1.0
2014-08-11,33.71,33.9,33.36,33.45,8160900,18.7364295161873,18.8420338356199,18.5418952435481,18.5919183422267,14682836.9173713,0.0,1.0
2014-08-12,33.22,33.95,33.04,33.93,3277500,18.4640815344925,18.869824445997,18.3640353371352,18.8587082018461,5896775.84539504,0.0,1.0
2014-08-13,33.42,33.61,32.86,33.38,3182200,18.5752439760005,18.6808482954332,18.2639891397779,18.5530114876989,5725315.05574865,0.0,1.0
2014-08-14,33.54,33.59,33.37,33.47,2126600,18.6419414409054,18.6697320512824,18.5474533656235,18.6030345863776,3826112.43716769,0.0,1.0
2014-08-15,33.21,33.72,32.8,33.59,3198400,18.458523412417,18.7419876382627,18.2306404073255,18.6697320512824,5754461.59081971,0.0,1.0
2014-08-18,33.04,33.6,32.97,33.35,3572700,18.3640353371352,18.6752901733578,18.3251284826073,18.5363371214727,6427890.4844677,0.0,1.0
2014-08-19,33.0,33.31,32.9,33.07,3034100,18.3418028488336,18.5141046331711,18.2862216280795,18.3807097033614,5458858.15179652,0.0,1.0
2014-08-20,32.88,33.1,32.67,32.84,3407200,18.2751053839287,18.3973840695876,18.1583848203452,18.2528728956271,6130128.0428467,0.0,1.0
2014-08-21,32.75,33.0,32.74,32.93,4031000,18.2028497969485,18.3418028488336,18.1972916748731,18.3028959943057,7252449.55996565,0.0,1.0
2014-08-22,32.42,32.79,32.12,32.75,6319900,18.0194317684601,18.2250822852501,17.852688106198,18.2028497969485,11370567.0984934,0.0,1.0
2014-08-25,32.98,33.03,32.41,32.55,4424600,18.3306866046828,18.3584772150598,18.0138736463847,18.0916873554404,7960602.41206252,0.0,1.0
2014-08-26,33.1,33.34,33.02,33.05,5153400,18.3973840695876,18.5307789993973,18.3529190929844,18.3695934592106,9271836.65649394,0.0,1.0
2014-08-27,33.05,33.25,32.65,33.23,3305000,18.3695934592106,18.4807559007187,18.1472685761944,18.4696396565679,5946252.98826259,0.0,1.0
2014-08-28,33.34,33.55,32.85,33.03,2950700,18.5307789993973,18.6474995629808,18.2584310177025,18.3584772150598,5308807.47124552,0.0,1.0
2014-08-29,33.53,33.62,33.34,33.4,1683400,18.63638331883,18.6864064175086,18.5307789993973,18.5641277318497,3028720.8110261,0.0,1.0
2014-09-02,33.47,33.87,33.45,33.65,2359200,18.6030345863776,18.8253594693937,18.5919183422267,18.7030807837348,4244599.1073855,0.0,1.0
2014-09-03,33.39,33.75,33.17,33.55,2506200,18.5585696097743,18.7586620044889,18.4362909241154,18.6474995629808,4509076.92562292,0.0,1.0
2014-09-04,32.91,33.4,32.68,33.4,4438300,18.2917797501549,18.5641277318497,18.1639429424206,18.5641277318497,7985251.02505474,0.0,1.0
2014-09-05,33.08,33.13,32.66,32.87,3363100,18.3862678254368,18.4140584358138,18.1528266982698,18.2695472618533,6050784.69737547,0.0,1.0
2014-09-08,32.75,33.17,32.6,33.03,3233500,18.2028497969485,18.4362909241154,18.1194779658174,18.3584772150598,5817612.41680698,0.0,1.0
2014-09-09,32.5,32.78,32.5,32.78,2368600,18.0638967450634,18.2195241631747,18.0638967450634,18.2195241631747,4261511.29440204,0.0,1.0
2014-09-10,32.51,32.66,32.24,32.5,3141600,18.0694548671388,18.1528266982698,17.9193855711029,18.0638967450634,5652268.80118782,0.0,1.0
2014-09-11,32.57,32.61,32.25,32.43,4016700,18.1028035995912,18.1250360878928,17.9249436931783,18.0249898905355,7226721.44567454,0.0,1.0
2014-09-12,32.37,32.66,32.19,32.55,3226900,17.9916411580831,18.1528266982698,17.8915949607258,18.0916873554404,5805737.90251878,0.0,1.0
2014-09-15,32.16,32.37,32.02,32.31,2892700,17.8749205944996,17.9916411580831,17.797106885444,17.9582924256307,5204455.6790158,0.0,1.0
2014-09-16,32.5,32.85,31.75,32.01,3750500,18.0638967450634,18.2584310177025,17.647037589408,17.7915487633686,6747782.70271674,0.0,1.0
2014-09-17,32.73,32.96,32.37,32.56,3819000,18.1917335527977,18.3195703605319,17.9916411580831,18.0972454775158,6871025.7676777,0.0,1.0
2014-09-18,33.15,33.3,32.73,32.98,3207400,18.4251746799646,18.5085465110957,18.1917335527977,18.3306866046828,5770654.11030363,0.0,1.0
2014-09-19,33.17,33.4,32.87,33.36,4133400,18.4362909241154,18.5641277318497,18.2695472618533,18.5418952435481,7436684.44831609,0.0,1.0
2014-09-22,32.56,33.17,32.27,33.0,3776551,18.0972454775158,18.4362909241154,17.9360599373291,18.3418028488336,6794652.84994738,0.0,1.0
2014-09-23,31.95,32.49,31.85,32.45,4529817,17.7582000309161,18.058338622988,17.7026188101621,18.0361061346863,8149905.55901142,0.0,1.0
2014-09-24,31.65,31.94,30.71,31.94,8095838,17.591456368654,17.7526419088407,17.068992893566,17.7526419088407,14565779.3948532,0.0,1.0
2014-09-25,31.62,31.75,31.12,31.64,5339717,17.5747820024278,17.647037589408,17.2968758986576,17.5858982465786,9607052.39568127,0.0,1.0
2014-09-26,32.0,32.17,31.62,31.62,2473919,17.7859906412932,17.880478716575,17.5747820024278,17.5747820024278,4450997.95657173,0.0,1.0
2014-09-29,31.83,31.99,31.24,31.71,2322549,17.6915025660113,17.7804325192177,17.3635733635624,17.6248051011064,4178657.77054048,0.0,1.0
2014-09-30,31.48,31.91,31.29,31.77,3839666,17.4969682933721,17.7359675426145,17.3913639739395,17.6581538335589,6908207.39075048,0.0,1.0
2014-10-01,30.67,31.41,30.48,31.38,6584113,17.0467604052644,17.4580614388443,16.9411560858317,17.4413870726181,11845930.8929829,0.0,1.0
2014-10-02,30.52,30.67,29.13,30.67,9053364,16.9633885741333,17.0467604052644,16.1908096056522,17.0467604052644,16288530.3294491,0.0,1.0
2014-10-03,31.2,31.3,30.6626,30.75,3166550,17.3413408752608,17.3969220960149,17.0426473949286,17.0912253818676,5697158.06353493,0.0,1.0
2014-10-06,31.11,31.42,30.79,31.4,3042714,17.2913177765822,17.4636195609197,17.1134578701693,17.4525033167689,5474356.19211148,0.0,1.0
2014-10-07,30.49,31.14,30.48,30.93,3675751,16.9467142079071,17.3079921428084,16.9411560858317,17.1912715792249,6613296.63172746,0.0,1.0
2014-10-08,30.4,30.62,29.5426,30.44,7762097,16.8966911092285,17.0189697948874,16.4201377224833,16.9189235975301,13965322.9898439,0.0,1.0
2014-10-09,29.77,30.35,29.365,30.35,5394374,16.546529418478,16.8689004988515,16.3214254744242,16.8689004988515,9705389.56650715,0.0,1.0
2014-10-10,29.6,30.34,29.4,29.95,7409408,16.4520413431962,16.8633423767761,16.3408789016881,16.6465756158353,13330775.9338144,0.0,1.0
2014-10-13,29.32,30.08,29.22,29.73,6406378,16.2964139250848,16.7188312028156,16.2408327043308,16.5242969301764,11526155.620708,0.0,1.0
2014-10-14,29.45,29.68,28.61,29.35,6325631,16.3686695120651,16.4965063197994,15.9017872577312,16.3130882913111,11380878.135067,0.0,1.0
2014-10-15,29.06,29.14,27.2,29.04,14783998,16.1519027511243,16.1963677277276,15.1180920450992,16.1407865069735,26598908.4072522,0.0,1.0
2014-10-16,28.89,29.205,26.56,27.15,15727578,16.0574146758425,16.2324955212177,14.7623722322733,15.0903014347222,28296568.1333231,0.0,1.0
2014-10-17,29.3,29.92,29.04,29.32,6482488,16.285297680934,16.6299012496091,16.1407865069735,16.2964139250848,11663090.360477,0.0,1.0
2014-10-20,29.41,29.85,29.3,29.38,5136660,16.3464370237635,16.5909943950813,16.285297680934,16.3297626575373,9241718.57025384,0.0,1.0
2014-10-21,30.72,30.99,29.66,29.83,8826740,17.0745510156414,17.2246203116773,16.4853900756486,16.5798781509305,15880795.4921686,0.0,1.0
2014-10-22,30.82,31.39,30.67,30.9,6559085,17.1301322363955,17.4469451946935,17.0467604052644,17.1745972129987,11800901.295467,0.0,1.0
2014-10-23,29.89,30.892,29.77,30.66,4717836,16.8577842547007,17.4229063632055,16.7901049602689,17.2920597273042,8365044.65292812,0.44,1.0
2014-10-24,30.66,30.73,29.93,29.99,3005258,17.2920597273042,17.3315393157227,16.8803440195112,16.9141836667271,5328527.18143859,0.0,1.0
2014-10-27,30.39,30.45,29.72,30.43,3038149,17.1397813148328,17.1736209620487,16.7619052542557,17.1623410796434,5386845.1652938,0.0,1.0
2014-10-28,30.55,30.6,30.18,30.47,4055240,17.2300203740751,17.2582200800883,17.0213425495773,17.184900844454,7190216.80243662,0.0,1.0
2014-10-29,30.0,30.87,29.7,30.47,6185437,16.9198236079297,17.4104984925597,16.7506253718504,17.184900844454,10967201.213199,0.0,1.0
2014-10-30,29.76,30.59,29.03,30.51,6633509,16.7844650190663,17.2525801388857,16.3727493112733,17.2074606092645,11761663.3962267,0.0,1.0
2014-10-31,30.12,30.62,29.77,30.16,6827012,16.9875029023615,17.2694999624936,16.7901049602689,17.010062667172,12104757.3985353,0.0,1.0
2014-11-03,30.3,30.6,29.9,30.14,5281369,17.089021844009,17.2582200800883,16.8634241959033,16.9987827847667,9364227.05528351,0.0,1.0
2014-11-04,30.34,30.93,30.09,30.35,5528598,17.1115816088196,17.4443381397756,16.9705830787535,17.1172215500223,9802580.91593036,0.0,1.0
2014-11-05,30.3,30.73,30.18,30.65,3072317,17.089021844009,17.3315393157227,17.0213425495773,17.2864197861016,5447427.35715067,0.0,1.0
2014-11-06,30.3,30.5176,30.1,30.25,2594829,17.089021844009,17.2117469645786,16.9762230199562,17.0608221379958,4600808.60201858,0.0,1.0
2014-11-07,31.14,31.17,30.2,30.3,3950989,17.5627769050311,17.579696728639,17.0326224319826,17.089021844009,7005372.67684333,0.0,1.0
2014-11-10,31.7,32.38,31.21,31.29,7143128,17.8786136123791,18.2621296141588,17.6022564934496,17.6473760230707,12665252.6034354,0.0,1.0
2014-11-11,31.62,31.89,31.31,31.78,3471403,17.8334940827579,17.9857724952293,17.658655905476,17.9237331420002,6155034.02477509,0.0,1.0
2014-11-12,31.9,32.1758,31.4,31.44,2577603,17.991412436432,18.1469620148009,17.7094153762998,17.7319751411104,4570265.7304157,0.0,1.0
2014-11-13,31.82,32.26,31.66,31.91,3116183,17.9462929068108,18.1944503197271,17.8560538475685,17.9970523776346,5525204.76372973,0.0,1.0
2014-11-14,31.86,32.08,31.61,31.87,2849841,17.9688526716214,18.0929313780795,17.8278541415553,17.974492612824,5052962.25191918,0.0,1.0
2014-11-17,32.02,32.04,31.46,31.77,3330602,18.0590917308637,18.070371613269,17.7432550235157,17.9180932007976,5905384.25903989,0.0,1.0
2014-11-18,32.61,32.95,32.15,32.25,8450638,18.3918482618196,18.5836062627095,18.132410966498,18.1888103785245,14983556.9137485,0.0,1.0
2014-11-19,32.67,32.96,32.49,32.61,3572018,18.4256879090355,18.5892462039121,18.3241689673879,18.3918482618196,6333431.2746486,0.0,1.0
2014-11-20,32.86,33.17,32.49,32.58,4100185,18.5328467918857,18.7076849691677,18.3241689673879,18.3749284382117,7269907.34952766,0.0,1.0
2014-11-21,33.12,33.35,32.94,33.25,7030500,18.6794852631544,18.8092039108152,18.5779663215069,18.7528044987888,12465555.4861194,0.0,1.0
2014-11-24,33.31,33.4,33.1,33.31,2779109,18.7866441460047,18.8374036168284,18.6682053807491,18.7866441460047,4927549.59696658,0.0,1.0
2014-11-25,33.38,33.42,33.08,33.3,3117969,18.8261237344232,18.8486834992337,18.6569254983439,18.781004204802,5528371.46340942,0.0,1.0
2014-11-26,33.5,33.73,33.23,33.37,2671673,18.8938030288549,19.0235216765157,18.7415246163835,18.8204837932205,4737058.24938011,0.0,1.0
2014-11-28,33.52,33.69,33.13,33.5,1708472,18.9050829112602,19.0009619117051,18.6851252043571,18.8938030288549,3029237.25374884,0.0,1.0
2014-12-01,32.85,33.39,32.55,33.3,7851010,18.5272068506831,18.8317636756258,18.3580086146038,18.781004204802,13920375.6172502,0.0,1.0
2014-12-02,33.02,33.5,32.985,33.1,5393063,18.623085851128,18.8938030288549,18.6033460569187,18.6682053807491,9562268.12696639,0.0,1.0
2014-12-03,33.15,33.34,33.02,33.18,3391168,18.6964050867624,18.8035639696126,18.623085851128,18.7133249103703,6012771.90338557,0.0,1.0
2014-12-04,33.52,33.93,33.1,33.16,5400302,18.9050829112602,19.1363205005685,18.6682053807491,18.702045027965,9575103.36715754,0.0,1.0
2014-12-05,33.94,34.14,33.63,33.63,5524461,19.1419604417712,19.254759265824,18.9671222644892,18.9671222644892,9795245.73307762,0.0,1.0
2014-12-08,33.94,34.1,33.66,33.96,3425358,19.1419604417712,19.2321995010135,18.9840420880972,19.1532403241765,6073393.1027413,0.0,1.0
2014-12-09,33.89,34.0,33.26,33.53,4070282,19.113760735758,19.175800088987,18.7584444399914,18.9107228524628,7216887.2932441,0.0,1.0
2014-12-10,34.03,34.16,33.56,33.89,5946700,19.192719912595,19.2660391482293,18.9276426760707,19.113760735758,10543904.2471098,0.0,1.0
2014-12-11,33.85,34.25,33.8,34.0,3076610,19.0912009709474,19.3167986190531,19.0630012649342,19.175800088987,5455039.13863162,0.0,1.0
2014-12-12,32.91,33.59,32.58,33.57,5818250,18.5610464978989,18.9445624996787,18.3749284382117,18.9332826172734,10316153.6458451,0.0,1.0
2014-12-15,32.62,33.25,32.21,33.14,6098564,18.3974882030223,18.7528044987888,18.1662506137139,18.6907651455597,10813169.4655643,0.0,1.0
2014-12-16,32.7,33.18,32.13,32.38,2958178,18.4426077326434,18.7133249103703,18.1211310840928,18.2621296141588,5245051.13389056,0.0,1.0
2014-12-17,33.85,34.18,32.66,32.8,5729462,19.0912009709474,19.2773190306346,18.4200479678328,18.4990071446698,10158726.4727419,0.0,1.0
2014-12-18,34.31,34.31,33.72,34.25,4284274,19.350638266269,19.350638266269,19.017881735313,19.3167986190531,7596309.68846289,0.0,1.0
2014-12-19,34.34,34.7,34.2,34.38,2789039,19.3675580898769,19.5705959731721,19.2885989130399,19.3901178546875,4945156.16349489,0.0,1.0
2014-12-22,33.8,34.5799,33.66,34.36,3806272,19.0630012649342,19.5028602793283,18.9840420880972,19.3788379722822,6748779.57631212,0.0,1.0
2014-12-23,33.96,34.15,33.7,33.93,3659096,19.1532403241765,19.2603992070267,19.0066018529077,19.1363205005685,6487826.50124987,0.0,1.0
2014-12-24,34.01,34.09,33.7505,33.96,899767,19.1814400301897,19.2265595598108,19.0350835559811,19.1532403241765,1595348.1918895,0.0,1.0
2014-12-26,33.92,34.24,33.88,34.13,1758179,19.1306805593659,19.3111586778505,19.1081207945553,19.2491193246214,3117371.15127371,0.0,1.0
2014-12-29,33.89,34.035,33.84,33.87,1856159,19.113760735758,19.1955398831963,19.0855610297447,19.1024808533527,3291096.36662538,0.0,1.0
2014-12-30,33.95,34.07,33.6,33.82,2247681,19.1476003829738,19.2152796774055,18.9502024408813,19.0742811473395,3985291.54691647,0.0,1.0
2014-12-31,33.83,34.1,33.755,33.99,1611402,19.0799210885421,19.2321995010135,19.0376215295223,19.1701601477844,2857125.53039523,0.0,1.0
2015-01-02,34.13,34.27,33.72,33.98,2585789,19.2491193246214,19.3280785014584,19.017881735313,19.1645202065818,4584780.06612574,0.0,1.0
2015-01-05,33.63,34.06,33.15,33.88,3015357,18.9671222644892,19.2096397362029,18.6964050867624,19.1081207945553,5346433.39648082,0.0,1.0
2015-01-06,32.98,33.75,32.36,33.71,3354055,18.6005260863174,19.034801558921,18.2508497317535,19.0122417941104,5946968.02588664,0.0,1.0
2015-01-07,33.45,33.645,33.0,33.3,2517395,18.8656033228417,18.9755821762932,18.6118059687227,18.781004204802,4463512.84446047,0.0,1.0
2015-01-08,33.71,33.915,33.61,33.8,3503784,19.0122417941104,19.1278605887646,18.955842382084,19.0630012649342,6212447.74388409,0.0,1.0
2015-01-09,34.21,34.28,33.43,33.81,3026888,19.2942388542425,19.3337184426611,18.8543234404364,19.0686412061368,5366878.64508483,0.0,1.0
2015-01-12,34.35,34.54,33.75,34.3,4292398,19.3731980310796,19.4803569139298,19.034801558921,19.3449983250663,7610714.09394887,0.0,1.0
2015-01-13,34.08,34.98,33.77,34.72,4687127,19.2209196186082,19.7285143268461,19.0460814413262,19.5818758555774,8310595.50373203,0.0,1.0
2015-01-14,33.95,34.07,33.37,33.7,4136773,19.1476003829738,19.2152796774055,18.8204837932205,19.0066018529077,7334780.3662585,0.0,1.0
2015-01-15,33.47,34.17,33.4,34.15,4319948,18.8768832052469,19.271679089432,18.8374036168284,19.2603992070267,7659562.12092317,0.0,1.0
2015-01-16,33.67,33.72,32.95,33.28,5090488,18.9896820292998,19.017881735313,18.5836062627095,18.7697243223967,9025782.03761108,0.0,1.0
2015-01-20,33.95,34.0,33.08,33.75,3068200,19.1476003829738,19.175800088987,18.6569254983439,19.034801558921,5440127.63566054,0.0,1.0
2015-01-21,34.7,35.0,33.88,33.95,4479806,19.5705959731721,19.7397942092514,19.1081207945553,19.1476003829738,7943001.24600672,0.0,1.0
2015-01-22,35.71,35.99,34.75,34.95,5813507,20.140230034639,20.298148388313,19.5987956791853,19.7115945032381,10307743.9837057,0.0,1.0
2015-01-23,36.06,36.24,35.41,35.75,4301385,20.3376279767316,20.4391469183791,19.9710317985597,20.1627897994496,7626648.65723082,0.0,1.0
2015-01-26,36.45,36.48,35.95,36.1,6159361,20.5575856836346,20.5745055072426,20.2755886235025,20.3601877415421,10920966.688648,0.0,1.0
2015-01-27,36.58,36.88,35.86,36.05,5328257,20.630904919269,20.8001031553483,20.2248291526787,20.3319880355289,9447362.67375062,0.0,1.0
2015-01-28,36.74,37.17,36.42,36.78,6706984,20.7211439785113,20.963661450225,20.5406658600267,20.7437037433219,11891939.5770592,0.0,1.0
2015-01-29,36.86,37.05,35.62,36.72,7434361,20.788823272943,20.8959821557932,20.0894705638152,20.709864096106,13181628.5540632,0.0,1.0
2015-01-30,37.34,37.68,36.89,37.03,5944595,21.0595404506699,21.2512984515598,20.8057430965509,20.8847022733879,10540171.9386968,0.0,1.0
2015-02-02,37.27,37.92,37.1701,37.88,6566920,21.0200608622514,21.3866570404232,20.963717849637,21.3640972756126,11643596.5625356,0.0,1.0
2015-02-03,37.86,37.91,37.31,37.63,5597932,21.3528173932073,21.3810170992205,21.042620627062,21.2230987455465,9925514.82163759,0.0,1.0
2015-02-04,37.2,37.95,37.13,37.8,6037966,20.9805812738329,21.4035768640311,20.9411016854144,21.3189777459915,10705725.0830385,0.0,1.0
2015-02-05,36.28,36.65,36.18,36.65,6084199,20.9016220969959,21.114786379683,20.8440101287021,21.114786379683,10560651.1636111,0.78,1.0
2015-02-06,36.08,36.69,35.88,36.56,7072093,20.7863981604082,21.1378311670005,20.6711742238206,21.0629356082186,12275388.6205261,0.0,1.0
2015-02-09,36.29,36.66,35.67,35.97,3332716,20.9073832938253,21.1205475765124,20.5501890904036,20.7230249952851,5784763.30300594,0.0,1.0
2015-02-10,36.7,36.84,36.21,36.75,3830333,21.1435923638299,21.2242491194412,20.8612937191902,21.1723983479768,6648502.23562184,0.0,1.0
2015-02-11,36.47,36.9,36.1101,36.81,3876181,21.0110848367541,21.2588163004175,20.8037393628647,21.2069655289531,6728082.9223399,0.0,1.0
2015-02-12,36.91,36.93,36.28,36.59,3920321,21.2645774972469,21.2760998909057,20.9016220969959,21.0802191987067,6804698.94728611,0.0,1.0
2015-02-13,37.4,37.43,36.9706,36.99,4691814,21.5468761418866,21.5641597323747,21.299490350033,21.310667071882,8143818.27066259,0.0,1.0
2015-02-17,37.35,37.68,36.89,37.56,4503931,21.5180701577397,21.7081896531093,21.2530551035881,21.6390552911567,7817700.26851099,0.0,1.0
2015-02-18,37.21,37.4256,37.03,37.35,3201714,21.4374134021283,21.5616248057698,21.3337118591995,21.5180701577397,5557376.52230806,0.0,1.0
2015-02-19,37.52,37.63,37.1,37.14,2992403,21.6160105038392,21.6793836689624,21.3740402370052,21.3970850243227,5194064.85947344,0.0,1.0
2015-02-20,37.63,37.75,37.22,37.5,3209880,21.6793836689624,21.7485180309149,21.4431745989577,21.6044881101804,5571550.66049814,0.0,1.0
2015-02-23,37.45,37.6793,37.09,37.58,5933687,21.5756821260335,21.7077863693312,21.3682790401758,21.6505776848155,10299399.891597,0.0,1.0
2015-02-24,37.86,37.95,37.5,37.54,4040795,21.8118911960381,21.8637419675026,21.6044881101804,21.6275328974979,7013811.74722658,0.0,1.0
2015-02-25,37.86,37.92,37.51,37.79,2312304,21.8118911960381,21.8464583770144,21.6102493070098,21.7715628182325,4013582.7128966,0.0,1.0
2015-02-26,37.9,38.0,37.45,37.97,2767352,21.8349359833557,21.8925479516495,21.5756821260335,21.8752643611613,4803432.48452616,0.0,1.0
2015-02-27,37.46,38.0,37.42,37.9,2171359,21.5814433228629,21.8925479516495,21.5583985355454,21.8349359833557,3768937.36545559,0.0,1.0
2015-03-02,38.14,38.2,37.52,37.65,4336040,21.9732047072608,22.0077718882371,21.6160105038392,21.6909060626211,7526283.3893935,0.0,1.0
2015-03-03,37.85,38.3201,37.72,38.12,3618564,21.8061299992088,22.076963862158,21.7312344404268,21.9616823136021,6280924.0981765,0.0,1.0
2015-03-04,38.61,38.83,37.5,38.34,8693660,22.2439809582417,22.3707272884881,21.6044881101804,22.0884286438485,15090024.2735387,0.0,1.0
2015-03-05,39.14,39.62,38.55,38.76,4969955,22.549324390199,22.8258618380093,22.2094137772655,22.3303989106825,8626601.63710046,0.0,1.0
2015-03-06,38.75,39.3,38.53,39.24,4633059,22.3246377138531,22.6415035394691,22.1978913836067,22.6069363584928,8041834.25286206,0.0,1.0
2015-03-09,38.3,38.996,38.16,38.91,4427196,22.0653838565309,22.4663631558559,21.9847271009196,22.4168168631232,7684507.45758557,0.0,1.0
2015-03-10,38.28,38.34,37.76,38.0,3951267,22.0538614628722,22.0884286438485,21.7542792277443,21.8925479516495,6858413.48077015,0.0,1.0
2015-03-11,38.44,38.59,37.9,38.06,3291776,22.1460406121423,22.232458564583,21.8349359833557,21.9271151326258,5713701.67950575,0.0,1.0
2015-03-12,38.69,38.839,38.29,38.7,3208972,22.2900705328768,22.3759123656346,22.0596226597015,22.2958317297062,5569974.59908783,0.0,1.0
2015-03-13,37.95,38.7532,37.92,38.67,3579551,21.8637419675026,22.3264812968385,21.8464583770144,22.278548139218,6213207.26579709,0.0,1.0
2015-03-16,38.32,38.61,38.04,38.19,3108284,22.0769062501897,22.2439809582417,21.915592738967,22.0020106914077,5395205.35758839,0.0,1.0
2015-03-17,38.08,38.23,37.86,38.23,2613829,21.9386375262845,22.0250554787253,21.8118911960381,22.0250554787253,4536954.86790136,0.0,1.0
2015-03-18,38.7,38.925,37.91,38.56,3655301,22.2958317297062,22.4254586583673,21.840697180185,22.2151749740948,6344690.36252742,0.0,1.0
2015-03-19,38.69,38.78,38.33,38.72,2239847,22.2900705328768,22.3419213043412,22.0826674470191,22.3073541233649,3887815.44240432,0.0,1.0
2015-03-20,38.69,39.03,38.58,38.82,3476530,22.2900705328768,22.4859512250758,22.2266973677536,22.3649660916588,6034388.51849341,0.0,1.0
2015-03-23,38.36,38.95,38.29,38.72,3361932,22.0999510375072,22.4398616504407,22.0596226597015,22.3073541233649,5835474.98820824,0.0,1.0
2015-03-24,38.3,38.46,38.06,38.37,1623026,22.0653838565309,22.157563005801,21.9271151326258,22.1057122343366,2817168.11292188,0.0,1.0
2015-03-25,37.99,38.45,37.9,38.42,3784316,21.8867867548201,22.1518018089717,21.8349359833557,22.1345182184835,6568628.20707743,0.0,1.0
2015-03-26,37.59,37.81,37.283,37.73,3121359,21.6563388816448,21.7830852118912,21.4794701389828,21.7369956372562,5417900.2947468,0.0,1.0
2015-03-27,38.01,38.02,37.5,37.64,2988455,21.8983091484789,21.9040703453082,21.6044881101804,21.6851448657918,5187212.1166894,0.0,1.0
2015-03-30,38.41,38.83,38.16,38.23,4203310,22.1287570216541,22.3707272884881,21.9847271009196,22.0250554787253,7295897.23191474,0.0,1.0
2015-03-31,38.89,38.93,38.2601,38.36,4080817,22.4052944694644,22.428339256782,22.0423966811817,22.0999510375072,7083279.95181193,0.0,1.0
2015-04-01,39.04,39.28,38.78,39.0,5307237,22.4917124219052,22.6299811458103,22.3419213043412,22.4686676345876,9212039.02101329,0.0,1.0
2015-04-02,38.77,39.16,38.77,39.0,3562896,22.3361601075119,22.5608467838577,22.3361601075119,22.4686676345876,6184298.34202094,0.0,1.0
2015-04-06,38.55,38.885,38.31,38.69,4056448,22.2094137772655,22.4024138710497,22.0711450533603,22.2900705328768,7040981.44904992,0.0,1.0
2015-04-07,38.94,39.32,38.5,38.68,3696975,22.4341004536113,22.6530259331278,22.1806077931186,22.2843093360474,6417026.02685931,0.0,1.0
2015-04-08,39.21,39.4599,38.94,38.95,4455958,22.5896527680046,22.7336250767709,22.4341004536113,22.4398616504407,7734431.11208271,0.0,1.0
2015-04-09,39.2,39.4,38.935,39.28,3848845,22.5838915711753,22.6991155077629,22.4312198551966,22.6299811458103,6680634.44798713,0.0,1.0
2015-04-10,40.02,40.2,39.28,39.59,5526516,23.0563097111845,23.1600112541134,22.6299811458103,22.8085782475211,9592652.64435232,0.0,1.0
2015-04-13,40.15,40.8899,39.79,40.35,5316804,23.1312052699665,23.5574762233724,22.9238021841088,23.2464292065541,9228644.94558649,0.0,1.0
2015-04-14,40.04,40.5,39.91,40.37,4234652,23.0678321048433,23.3328471589948,22.9929365460613,23.2579516002129,7350299.12257773,0.0,1.0
2015-04-15,41.02,41.16,40.11,40.22,5632265,23.6324293941227,23.713086149734,23.108160482649,23.1715336477722,9776206.51888873,0.0,1.0
2015-04-16,41.15,42.25,41.13,42.2,9404101,23.7073249529046,24.3410566041366,23.6958025592459,24.3122506199897,16323172.5603267,0.0,1.0
2015-04-17,41.85,41.85,40.935,41.22,6301725,24.1106087309613,24.1106087309613,23.5834592210729,23.7476533307103,10938222.016408,0.0,1.0
2015-04-20,41.82,42.75,41.69,42.72,6894624,24.0933251404732,24.6291164456057,24.0184295816912,24.6118328551175,11967346.7235804,0.0,1.0
2015-04-21,41.72,42.05,41.36,42.0,4570455,24.0357131721794,24.225832667549,23.8283100863216,24.1970266834021,7933169.33157222,0.0,1.0
2015-04-22,41.76,42.15,41.51,42.09,6448578,24.0587579594969,24.2834446358428,23.9147280387624,24.2488774548665,11193122.1775187,0.0,1.0
2015-04-23,40.99,41.43,40.79,40.83,6633428,24.1278923214495,24.3868889699354,24.0101665721377,24.0337117220001,11269289.9196288,0.89,1.0
2015-04-24,41.41,41.53,41.06,41.16,4826628,24.3751163950042,24.4457518445913,24.1690963337086,24.2279592083645,8199783.01810138,0.0,1.0
2015-04-27,41.59,41.795,41.45,41.74,4000492,24.4810695693848,24.6017384624294,24.3986615448666,24.5693638813687,6796290.57090176,0.0,1.0
2015-04-28,41.69,41.74,41.0,41.62,3411376,24.5399324440407,24.5693638813687,24.1337786089151,24.4987284317816,5795462.79372651,0.0,1.0
2015-04-29,41.77,42.42,41.34,41.67,4499357,24.5870227437654,24.9696314290287,24.3339123827451,24.5281598691095,7643794.20186838,0.0,1.0
2015-04-30,40.96,41.7499,40.65,41.48,5846846,24.1102334590527,24.5751913059596,23.9277585476195,24.4163204072633,9932994.32652651,0.0,1.0
2015-05-01,41.74,41.76,41.01,41.07,3412106,24.5693638813687,24.5811364562998,24.1396648963807,24.1749826211742,5796702.96421472,0.0,1.0
2015-05-04,42.55,42.9,42.2,42.84,7190439,25.0461531660814,25.252173227377,24.8401331047858,25.2168555025835,12215575.6782776,0.0,1.0
2015-05-05,42.28,43.04,42.14,42.81,5540301,24.8872234045105,25.3345812518952,24.8048153799922,25.1991966401867,9412216.15897683,0.0,1.0
2015-05-06,41.75,42.72,41.58,42.62,4375801,24.5752501688342,25.1462200529964,24.4751832819192,25.0873571783405,7433889.40071435,0.0,1.0
2015-05-07,42.26,42.7,41.56,41.7,4657872,24.8754508295793,25.1344474780652,24.4634107069881,24.5458187315063,7913089.57849867,0.0,1.0
2015-05-08,42.6,42.93,42.53,42.78,4083916,25.0755846034093,25.2698320897738,25.0343805911502,25.1815377777899,6938016.57475001,0.0,1.0
2015-05-11,42.69,42.9,42.42,42.65,4853168,25.1285611905996,25.252173227377,24.9696314290287,25.1050160407373,8244870.86023473,0.0,1.0
2015-05-12,42.54,42.77,42.27,42.67,3162393,25.0402668786158,25.1756514903243,24.8813371170449,25.1167886156684,5372474.61746848,0.0,1.0
2015-05-13,42.58,42.75,42.31,42.74,2795151,25.0638120284781,25.1638789153932,24.9048822669072,25.1579926279276,4748580.52098258,0.0,1.0
2015-05-14,43.09,43.2,42.7165,42.77,3293581,25.3640126892232,25.4287618513447,25.1441598523834,25.1756514903243,5595345.1462473,0.0,1.0
2015-05-15,43.39,43.45,43.08,43.1,2893434,25.5406013131909,25.5759190379844,25.3581264017576,25.3698989766888,4915549.94028897,0.0,1.0
2015-05-18,43.96,44.15,43.3,43.43,4297009,25.8761196987294,25.9879591605756,25.4876247260005,25.5641464630532,7300032.53344339,0.0,1.0
2015-05-19,43.64,44.43,43.56,44.26,4648787,25.6877584998306,26.1527752096121,25.6406682001059,26.0527083226971,7897655.40194322,0.0,1.0
2015-05-20,43.76,43.98,43.58,43.89,2576482,25.7583939494176,25.8878922736606,25.652440775037,25.8349156864703,4377091.69839563,0.0,1.0
2015-05-21,43.57,43.85,43.33,43.75,3225193,25.6465544875715,25.8113705366079,25.5052835883973,25.7525076619521,5479163.256729,0.0,1.0
2015-05-22,43.42,43.62,43.06,43.61,3604146,25.5582601755876,25.6759859248994,25.3463538268264,25.6700996374338,6122952.74580059,0.0,1.0
2015-05-26,43.18,43.5,43.01,43.48,3648336,25.4169892764135,25.6053504753123,25.3169223894985,25.5935779003811,6198025.53192993,0.0,1.0
2015-05-27,43.45,43.48,43.06,43.14,3259666,25.5759190379844,25.5935779003811,25.3463538268264,25.3934441265511,5537728.18445557,0.0,1.0
2015-05-28,43.63,43.65,43.15,43.46,2204134,25.681872212365,25.6936447872962,25.3993304140167,25.58180532545,3744523.20394691,0.0,1.0
2015-05-29,43.8,43.92,43.2,43.66,2961074,25.78193909928,25.8525745488671,25.4287618513447,25.6995310747618,5030461.07977278,0.0,1.0
2015-06-01,43.5,44.03,43.28,44.01,3880380,25.6053504753123,25.9173237109886,25.4758521510694,25.9055511360574,6592236.65627023,0.0,1.0
2015-06-02,43.34,43.5,42.99,43.4,4608476,25.5111698758629,25.6053504753123,25.3051498145673,25.5464876006564,7829172.50803827,0.0,1.0
2015-06-03,43.54,44.05,43.45,43.75,4401565,25.6288956251747,25.9290962859197,25.5759190379844,25.7525076619521,7477658.92463006,0.0,1.0
2015-06-04,43.02,43.52,42.9,43.36,5179767,25.3228086769641,25.6171230502435,25.252173227377,25.5229424507941,8799718.04007308,0.0,1.0
2015-06-05,42.4,43.1455,42.25,43.0,4564302,24.9578588540975,25.3966815846572,24.8695645421137,25.3110361020329,7754126.90372786,0.0,1.0
2015-06-08,41.9,42.5895,41.65,42.4,4877996,24.6635444808181,25.0694040015704,24.5163872941784,24.9578588540975,8287050.24774364,0.0,1.0
2015-06-09,41.19,41.854,40.51,41.85,7017033,24.2456180707613,24.6364675584764,23.8453505231012,24.6341130434901,11920982.5225513,0.0,1.0
2015-06-10,42.01,42.43,41.25,41.37,3688168,24.7282936429396,24.9755177164943,24.2809357955548,24.3515712451419,6265694.67013096,0.0,1.0
2015-06-11,42.42,42.72,42.16,42.21,3267314,24.9696314290287,25.1462200529964,24.8165879549234,24.8460193922513,5550721.09389928,0.0,1.0
2015-06-12,42.5,42.54,42.01,42.35,2582260,25.0167217287534,25.0402668786158,24.7282936429396,24.9284274167696,4386907.73275307,0.0,1.0
2015-06-15,42.24,42.369,41.715,42.25,4309023,24.8636782546481,24.9396113629542,24.5546481627047,24.8695645421137,7320442.68172485,0.0,1.0
2015-06-16,41.98,42.33,41.8445,42.17,2341118,24.7106347805428,24.9166548418384,24.6308755853841,24.822474242389,3977240.34662946,0.0,1.0
2015-06-17,41.88,42.3,41.82,42.1,2808182,24.6517719058869,24.8989959794416,24.6164541810934,24.7812702301299,4770718.41362913,0.0,1.0
2015-06-18,42.0,42.44,41.89,41.91,3681660,24.722407355474,24.9814040039599,24.6576581933525,24.6694307682837,6254638.4652853,0.0,1.0
2015-06-19,42.39,42.48,41.9,42.03,2761554,24.9519725666319,25.0049491538222,24.6635444808181,24.7400662178707,4691503.79784188,0.0,1.0
2015-06-22,42.17,42.61,42.12,42.57,3076061,24.822474242389,25.0814708908749,24.793042805061,25.0579257410125,5225808.31803154,0.0,1.0
2015-06-23,42.14,42.33,41.9,42.19,2656048,24.8048153799922,24.9166548418384,24.6635444808181,24.8342468173202,4512263.48615682,0.0,1.0
2015-06-24,41.38,42.14,40.93,42.07,5834182,24.3574575326075,24.8048153799922,24.0925745966559,24.7636113677331,9911479.9168514,0.0,1.0
2015-06-25,41.08,41.67,40.53,41.5,4924431,24.1808689086398,24.5281598691095,23.8571230980324,24.4280929821945,8365936.98284018,0.0,1.0
2015-06-26,41.5,41.51,40.65,41.08,3181784,24.4280929821945,24.4339792696601,23.9277585476195,24.1808689086398,5405417.2831357,0.0,1.0
2015-06-29,40.64,41.2268,40.33,40.56,4710997,23.9218722601539,24.2672796086346,23.7393973487206,23.8747819604292,8003341.71163107,0.0,1.0
2015-06-30,40.87,41.14,40.38,41.12,3281218,24.0572568718624,24.2161866334333,23.7688287860486,24.2044140585021,5574342.09454065,0.0,1.0
2015-07-01,40.92,41.6,40.72,41.5,3404608,24.0866883091904,24.4869558568504,23.9689625598786,24.4280929821945,5783964.88432339,0.0,1.0
2015-07-02,41.32,41.32,40.74,40.96,2421234,24.3221398078139,24.3221398078139,23.9807351348098,24.1102334590527,4113346.50941603,0.0,1.0
2015-07-06,40.47,41.1935,40.2701,40.99,3726827,23.8218053732388,24.2476782713742,23.7041384868017,24.1278923214495,6331371.04123246,0.0,1.0
2015-07-07,39.77,40.5966,38.561,40.58,7386946,23.4097652506476,23.8963257725532,22.6981130960579,23.8865545353603,12549414.2839332,0.0,1.0
2015-07-08,38.6,39.49,38.58,39.29,4746037,22.7210696171737,23.2449492016111,22.7092970422425,23.1272234522993,8062869.89506562,0.0,1.0
2015-07-09,39.09,39.34,38.86,39.28,3557504,23.0094977029876,23.1566548896273,22.874113091279,23.1213371648338,6043714.34592176,0.0,1.0
2015-07-10,39.61,39.88,39.09,39.88,3746453,23.3155846511982,23.4745144127691,23.0094977029876,23.4745144127691,6364712.93986504,0.0,1.0
2015-07-13,40.91,40.95,39.96,40.0,4232142,24.0808020217248,24.1043471715871,23.5216047124938,23.5451498623562,7189832.34295113,0.0,1.0
2015-07-14,41.07,41.37,40.87,41.0,3434872,24.1749826211742,24.3515712451419,24.0572568718624,24.1337786089151,5835379.29481035,0.0,1.0
2015-07-15,41.33,41.43,40.87,41.19,3026983,24.3280260952795,24.3868889699354,24.0572568718624,24.2456180707613,5142431.48622217,0.0,1.0
2015-07-16,41.96,42.6,40.39,41.45,8302275,24.6988622056116,25.0755846034093,23.7747150735141,24.3986615448666,14104433.4795654,0.0,1.0
2015-07-17,41.6,42.15,41.53,42.03,4198018,24.4869558568504,24.8107016674578,24.4457518445913,24.7400662178707,7131860.31864977,0.0,1.0
2015-07-20,41.6,41.86,41.28,41.74,3710922,24.4869558568504,24.6399993309557,24.2985946579516,24.5693638813687,6304350.61436241,0.0,1.0
2015-07-21,41.85,41.9425,41.45,41.63,2573396,24.6341130434901,24.6885612025468,24.3986615448666,24.5046147192472,4371849.00507146,0.0,1.0
2015-07-22,41.5,41.95,41.31,41.71,3254238,24.4280929821945,24.692975918146,24.3162535203483,24.5517050189719,5528506.75238701,0.0,1.0
2015-07-23,39.73,40.8,39.6,40.75,5881695,23.8218053732388,24.4633692229586,23.7438583634598,24.4333896038128,9809489.19230587,0.74,1.0
2015-07-24,38.26,39.95,37.71,39.73,9070994,22.9404045703528,23.9537156974803,22.6106287597492,23.8218053732388,15128601.1271362,0.0,1.0
2015-07-27,38.1,38.47,36.76,37.82,6579208,22.8444697890863,23.0663189707651,22.0410159959794,22.67658392187,10972801.1686992,0.0,1.0
2015-07-28,38.61,39.11,38.39,38.41,4580896,23.1502619043733,23.4500580958311,23.0183515801319,23.0303434277902,7640017.00242484,0.0,1.0
2015-07-29,39.37,39.42,38.69,38.86,3370313,23.6059521153892,23.635931734535,23.1982292950066,23.3001600001022,5621007.03082835,0.0,1.0
2015-07-30,39.29,39.94,39.14,39.5,2661525,23.557984724756,23.9477197736511,23.4680458673186,23.6838991251683,4438890.61274884,0.0,1.0
2015-07-31,39.25,39.75,39.035,39.49,2492030,23.5340010294393,23.8337972208972,23.4050886671125,23.6779032013391,4156206.90156528,0.0,1.0
2015-08-03,38.74,39.61,38.49,39.6,3327540,23.2282089141524,23.749854287289,23.0783108184234,23.7438583634598,5549670.23399978,0.0,1.0
2015-08-04,39.49,39.62,38.6,38.8,2891787,23.6779032013391,23.7558502111181,23.1442659805442,23.2641844571273,4822921.50867234,0.0,1.0
2015-08-05,38.95,40.05,38.855,39.71,2972451,23.3541233145646,24.0136749357719,23.2971620381877,23.8098135255805,4957452.90416432,0.0,1.0
2015-08-06,38.44,39.34,37.77,39.03,5431643,23.0483311992777,23.5879643439017,22.6466043027242,23.4020907051979,9058892.59898102,0.0,1.0
2015-08-07,37.83,38.4599,36.9,38.32,4998143,22.6825798456991,23.0602630876977,22.1249589295876,22.9763801133278,8335901.4263914,0.0,1.0
2015-08-10,39.13,39.26,38.04,38.12,3345258,23.4620499434895,23.5399969532685,22.8084942461114,22.8564616367447,5579220.30919227,0.0,1.0
2015-08-11,37.92,38.9608,37.69,38.6,4337529,22.7365431601615,23.3605989123001,22.5986369120909,23.1442659805442,7234129.59135305,0.0,1.0
2015-08-12,38.1,38.2,36.16,37.44,6051940,22.8444697890863,22.9044290273779,21.68126056623,22.448738816362,10093423.753269,0.0,1.0
2015-08-13,38.16,38.39,37.75,38.1,2790344,22.8804453320613,23.0183515801319,22.6346124550659,22.8444697890863,4653734.90308754,0.0,1.0
2015-08-14,38.65,38.788,38.021,38.14,2706299,23.1742455996899,23.2569893485323,22.797101990836,22.868453484403,4513564.67678929,0.0,1.0
2015-08-17,38.43,38.72,38.03,38.6,3175363,23.0423352754485,23.216217066494,22.8024983222822,23.1442659805442,5295869.47812627,0.0,1.0
2015-08-18,37.28,38.5,37.0,38.46,5367300,22.3528040350955,23.0843067422526,22.1849181678791,23.060323046936,8951581.36249214,0.0,1.0
2015-08-19,36.75,37.28,36.45,37.0,4834683,22.0350200721502,22.3528040350955,21.8551423572755,22.1849181678791,8063282.88643407,0.0,1.0
2015-08-20,34.51,36.58,34.27,36.46,9465083,20.6919331344191,21.9330893670545,20.5480309625194,21.8611382811047,15785862.6455092,0.0,1.0
2015-08-21,33.95,34.2,33.06,34.0,12293118,20.3561613999864,20.5060594957153,19.8225241791915,20.3861410191322,20502458.5873189,0.0,1.0
2015-08-24,32.69,34.4,28.56,30.66,10622175,19.6006749975127,20.6259779722984,17.124358456071,18.3835024601939,17715660.3430272,0.0,1.0
2015-08-25,32.4,35.99,32.4,35.79,8545480,19.4267932064671,21.5793298611343,19.4267932064671,21.4594113845512,14252149.0323905,0.0,1.0
2015-08-26,34.33,34.56,33.0112,33.55,6642122,20.5840065054943,20.7219127535649,19.7932640709052,20.1163244468201,11077729.1194081,0.0,1.0
2015-08-27,35.61,36.54,34.95,35.6,7805784,21.3514847556264,21.9091056717379,20.955753782902,21.3454888317972,13018484.2609951,0.0,1.0
2015-08-28,35.67,35.92,35.01,35.31,3418945,21.3874602986013,21.5373583943302,20.991729325877,21.1716070407517,5702115.46613487,0.0,1.0
2015-08-31,34.25,35.62,33.93,35.39,6449770,20.5360391148611,21.3574806794555,20.3441695523281,21.2195744313849,10756924.5103424,0.0,1.0
2015-09-01,32.45,33.58,32.32,33.43,10784192,19.4567728256129,20.1343122183076,19.3788258158339,20.0443733608702,17985872.2480087,0.0,1.0
2015-09-02,32.61,33.16,32.1,33.11,7543786,19.5527076068794,19.882483417483,19.2469154915924,19.8525037983372,12581524.0735992,0.0,1.0
2015-09-03,33.48,34.81,32.7,32.87,5736519,20.074352980016,20.8718108492938,19.6066709213418,19.7086016264375,9567364.70217467,0.0,1.0
2015-09-04,33.67,33.75,32.6399,33.3,3795452,20.18827553277,20.2362429234033,19.5706354191286,19.9664263510912,6330053.73007537,0.0,1.0
2015-09-08,35.41,35.49,33.97,34.54,5875194,21.2315662790432,21.2795336696765,20.3681532476447,20.7099209059066,9798646.82641658,0.0,1.0
2015-09-09,34.57,36.0,34.48,35.85,4133180,20.7279086773941,21.5853257849635,20.6739453629317,21.4953869275261,6893316.38921343,0.0,1.0
2015-09-10,34.04,34.5799,33.6,34.47,5387284,20.4101247144488,20.733844641985,20.1463040659659,20.6679494391025,8984910.67181862,0.0,1.0
2015-09-11,34.01,34.35,33.23,33.92,4428143,20.3921369429613,20.5959983531526,19.9244548842871,20.3381736284989,7385255.59392061,0.0,1.0
2015-09-14,34.01,34.19,33.32,33.98,2307153,20.3921369429613,20.5000635718861,19.9784181987495,20.3741491714739,3847869.09530264,0.0,1.0
2015-09-15,34.69,35.21,33.92,34.09,4272959,20.799859763344,21.1116478024601,20.3381736284989,20.4401043335946,7126439.76433085,0.0,1.0
2015-09-16,34.72,34.8904,34.12,34.72,2846215,20.8178475348314,20.9200180768803,20.458092105082,20.8178475348314,4746916.54046645,0.0,1.0
2015-09-17,35.74,36.04,34.29,34.73,4769594,21.4294317654054,21.6093094802801,20.5600228101777,20.8238434586606,7954727.47136443,0.0,1.0
2015-09-18,34.18,35.027,33.74,34.97,6250505,20.494067648057,21.0019223963865,20.2302469995741,20.9677456305603,10424590.4019086,0.0,1.0
2015-09-21,34.3,34.66,33.75,34.57,3298554,20.5660187340069,20.7818719918565,20.2362429234033,20.7279086773941,5501327.39171908,0.0,1.0
2015-09-22,33.9,34.1494,33.46,33.71,2883980,20.3261817808406,20.4757201211398,20.0623611323577,20.2122592280866,4809900.9963669,0.0,1.0
2015-09-23,33.41,34.0881,32.88,33.93,4220126,20.0323815132119,20.438965108067,19.7145975502666,20.3441695523281,7038324.90245907,0.0,1.0
2015-09-24,32.58,33.05,31.7,32.97,6241748,19.5347198353919,19.8165282553623,19.0070785384262,19.768560864729,10409985.4798824,0.0,1.0
2015-09-25,32.85,33.8,32.6,33.25,4398395,19.6966097787792,20.266222542549,19.5467116830503,19.9364467319454,7335641.88826385,0.0,1.0
2015-09-28,30.9,32.67,30.0,32.52,12019451,18.5274046320936,19.5886831498544,17.9877714874696,19.498744292417,20046036.8451526,0.0,1.0
2015-09-29,30.07,31.0,29.4,30.9,7923441,18.0297429542737,18.5873638703852,17.6280160577202,18.5274046320936,13214712.5710145,0.0,1.0
2015-09-30,31.67,31.75,29.81,30.55,7714224,18.9890907669387,19.0370581575719,17.8738489347156,18.3175472980732,12865780.5199056,0.0,1.0
2015-10-01,31.43,31.85,30.45,31.77,5466093,19.5606258341267,19.8220150434915,18.9507176789424,19.7722266226601,8782914.43468379,0.584922489770229,1.019
2015-10-02,31.5,32.15,30.54,30.99,7417400,19.6041907023542,20.0087216216091,19.0067296523777,19.2867895195542,11918273.1665604,0.0,1.0
2015-10-05,33.39,33.62,31.8527,31.9,5346609,20.7804421444955,20.9235838543857,19.8236954026945,19.8531328065111,8590927.62649849,0.0,1.0
2015-10-06,33.8,33.865,32.85,33.41,5643639,21.0356078012563,21.0760608931817,20.4443703038837,20.7928892497033,9068195.22412885,0.0,1.0
2015-10-07,34.7,35.24,33.94,34.03,6790090,21.5957275356092,21.931799376221,21.1227375377112,21.1787495111465,10910311.894401,0.0,1.0
2015-10-08,34.01,34.55,33.76,34.44,5008153,21.1663024059386,21.5023742465504,21.0107135908406,21.4339151679073,8047096.76085,0.0,1.0
2015-10-09,34.12,34.65,33.91,34.11,3690650,21.2347614845818,21.5646097725896,21.1040668798994,21.2285379319778,5930133.85582089,0.0,1.0
2015-10-12,33.81,34.21,33.01,34.2,3527096,21.0418313538602,21.2907734580171,20.5439471455464,21.2845499054131,5667335.40225447,0.0,1.0
2015-10-13,33.19,34.195,33.16,33.3,3098004,20.655971092417,21.2814381291112,20.6373004346052,20.7244301710602,4977870.67477777,0.0,1.0
2015-10-14,33.55,33.84,32.65,33.24,5988362,20.8800189861582,21.0605020116719,20.3198992518052,20.6870888554366,9622095.90102323,0.0,1.0
2015-10-15,34.05,34.85,33.22,33.58,6641303,21.1911966163543,21.6890808246681,20.6746417502288,20.89868964397,10671241.0461748,0.0,1.0
2015-10-16,34.52,35.0,34.206,34.64,5718042,21.4837035887386,21.7824341137269,21.2882840369755,21.5583862199857,9187745.91283539,0.0,1.0
2015-10-19,33.93,34.4,33.73,34.19,4117133,21.1165139851072,21.4090209574916,20.9920429330288,21.2783263528092,6615406.44391029,0.0,1.0
2015-10-20,33.36,34.16,33.29,33.93,5192297,20.7617714866837,21.2596556949974,20.7182066184562,21.1165139851072,8342979.21211095,0.0,1.0
2015-10-21,33.62,33.8765,33.32,33.54,3783402,20.9235838543857,21.0832179786763,20.736877276268,20.8737954335543,6079167.70497892,0.0,1.0
2015-10-22,33.34,33.99,33.21,33.41,3806291,21.054278459068,21.4647547937529,20.972183192131,21.0984836028033,6027361.24093314,0.49,1.0
2015-10-23,34.43,34.52,33.54,33.72,5106943,21.7426156972319,21.7994508820344,21.1805788697403,21.2942492393453,8086977.66351937,0.0,1.0
2015-10-26,34.42,34.57,34.21,34.43,3981636,21.7363006766983,21.8310259847025,21.6036852454924,21.7426156972319,6305024.62946318,0.0,1.0
2015-10-27,34.09,34.3,33.45,34.28,3513560,21.527904999089,21.6605204302949,21.1237436849378,21.6478903892277,5563814.05459884,0.0,1.0
2015-10-28,34.5,34.5,32.935,33.92,5402827,21.7868208409672,21.7868208409672,20.7985201274567,21.4205496500176,8555517.70772835,0.0,1.0
2015-10-29,33.78,34.618,33.765,34.19,3752187,21.332139362547,21.8613380832638,21.3226668317466,21.5910552044252,5941686.14342235,0.0,1.0
2015-10-30,33.06,34.19,32.89,33.84,3990315,20.8774578841268,21.5910552044252,20.7701025350554,21.3700294857487,6318768.05270909,0.0,1.0
2015-11-02,34.13,34.6,33.29,33.39,4710354,21.5531650812235,21.8499710463033,21.0227033564,21.0858535617361,7458968.62081075,0.0,1.0
2015-11-03,34.59,34.65,33.82,34.15,4173832,21.8436560257697,21.8815461489714,21.3573994446815,21.5657951222907,6609372.01673925,0.0,1.0
2015-11-04,33.75,34.71,33.46,34.48,5355436,21.3131943009462,21.9194362721731,21.1300587054714,21.7741907999,8480472.82110011,0.0,1.0
2015-11-05,33.52,34.34,33.06,33.91,4354831,21.1679488286731,21.6857805124294,20.8774578841268,21.414234629484,6895988.66198461,0.0,1.0
2015-11-06,32.88,33.68,32.57,33.61,5204912,20.7637875145218,21.2689891572109,20.5680218779798,21.2247840134756,8242114.13453878,0.0,1.0
2015-11-09,32.05,32.75,31.54,32.65,5444509,20.2396408102319,20.6816922475848,19.9175747630176,20.6185420422487,8621522.24370432,0.0,1.0
2015-11-10,32.25,32.26,31.15,32.0,4447800,20.3659412209041,20.3722562414377,19.6712889622066,20.2080657075638,7043207.502375,0.0,1.0
2015-11-11,31.55,32.43,31.36,32.38,3944528,19.9238897835512,20.4796115905092,19.8039043934125,20.4480364878411,6246263.14198664,0.0,1.0
2015-11-12,31.09,31.75,30.92,31.22,3149934,19.6333988390049,20.0501901942234,19.5260434899335,19.7154941059419,4988002.78357527,0.0,1.0
2015-11-13,30.61,31.17,30.37,31.0,4124361,19.3302778533915,19.6839190032739,19.1787173605848,19.5765636542024,6531033.39576932,0.0,1.0
2015-11-16,31.38,31.5,30.39,30.54,3636481,19.8165344344797,19.8923146808831,19.191347401652,19.2860727096562,5758462.66950945,0.0,1.0
2015-11-17,30.87,31.7,30.79,31.55,5014499,19.4944683872654,20.0186150915554,19.4439482229965,19.9238897835512,7940590.17434506,0.0,1.0
2015-11-18,31.59,31.6,30.9,30.95,3680972,19.9491498656856,19.9554648862192,19.5134134488663,19.5449885515343,5828915.33037284,0.0,1.0
2015-11-19,31.44,32.07,31.32,31.75,3355905,19.8544245576814,20.2522708512991,19.7786443112781,20.0501901942234,5314163.24323435,0.0,1.0
2015-11-20,31.18,31.59,30.68,31.53,4741427,19.6902340238075,19.9491498656856,19.3744829971268,19.9112597424839,7508173.52811801,0.0,1.0
2015-11-23,31.01,31.33,30.57,31.09,3539999,19.582878674736,19.7849593318117,19.305017771257,19.6333988390049,5605680.90183911,0.0,1.0
2015-11-24,30.67,30.911,30.5,30.75,3982143,19.3681679765932,19.5203599714533,19.2608126275217,19.4186881408621,6305827.47720896,0.0,1.0
2015-11-25,31.08,31.19,30.42,30.67,3229651,19.6270838184713,19.6965490443411,19.2102924632528,19.3681679765932,5114236.73574642,0.0,1.0
2015-11-27,31.0,31.18,30.6302,31.1,1447377,19.5765636542024,19.6902340238075,19.3430341948694,19.6397138595386,2291959.29339561,0.0,1.0
2015-11-30,31.23,31.25,30.6,31.11,2949073,19.7218091264755,19.7344391675428,19.3239628328579,19.6460288800722,4669934.14241907,0.0,1.0
2015-12-01,31.71,31.87,31.29,31.45,3693645,20.024930112089,20.1259704406268,19.7596992496772,19.860739578215,5848983.35696521,0.0,1.0
2015-12-02,30.64,31.76,30.25,31.67,5730757,19.3492229149923,20.0565052147571,19.1029371141814,19.9996700299545,9074803.43016503,0.0,1.0
2015-12-03,30.4,31.16,29.98,30.63,5850098,19.1976624221856,19.6776039827402,18.9324315597738,19.3429078944587,9263783.02154524,0.0,1.0
2015-12-04,30.65,30.73,30.22,30.49,3532441,19.3555379355259,19.4060580997948,19.0839920525805,19.2544976069881,5593712.61138025,0.0,1.0
2015-12-07,30.41,30.49,30.0,30.42,4353658,19.2039774427192,19.2544976069881,18.9450616008411,19.2102924632528,6894131.18583905,0.0,1.0
2015-12-08,29.99,30.07,29.2,29.82,6479685,18.9387465803074,18.9892667445763,18.439859958152,18.831391231236,10260750.4845152,0.0,1.0
2015-12-09,30.52,31.4,30.195,31.14,5729843,19.273442668589,19.829164475547,19.0682045012465,19.664973941673,9073356.08728601,0.0,1.0
2015-12-10,30.41,30.7102,30.24,30.48,3676123,19.2039774427192,19.3935543591383,19.0966220936478,19.2481825864545,5821236.81218878,0.0,1.0
2015-12-11,28.82,30.02,28.5,30.0,8309726,18.1998891778746,18.9576916419083,17.997808520799,18.9450616008411,13158668.2193176,0.0,1.0
2015-12-14,27.8,28.949,26.82,28.82,10929804,17.555757083446,18.2813529427583,16.9368850711519,18.1998891778746,17307630.183976,0.0,1.0
2015-12-15,28.96,29.37,28.05,28.09,4749363,18.2882994653452,18.5472153072234,17.7136325967864,17.7388926789208,7520740.39145246,0.0,1.0
2015-12-16,29.8,29.85,28.63,29.2,6039908,18.8187611901688,18.8503362928368,18.079903787736,18.439859958152,9564352.11548511,0.0,1.0
2015-12-17,30.57,30.8699,29.98,30.0,7287371,19.305017771257,19.4944052370601,18.9324315597738,18.9450616008411,11539742.3669657,0.0,1.0
2015-12-18,29.6,30.42,29.34,30.36,9240814,18.6924607794965,19.2102924632528,18.5282702456225,19.1724023400511,14633070.3927451,0.0,1.0
2015-12-21,30.11,30.62,29.87,29.96,5026589,19.0145268267108,19.3365928739251,18.8629663339041,18.9198015187066,7959735.00520608,0.0,1.0
2015-12-22,30.08,30.27,29.64,30.18,6348773,18.99558176511,19.1155671552486,18.717720861631,19.0587319704461,10053447.9123332,0.0,1.0
2015-12-23,30.86,30.86,30.0228,30.23,3259841,19.4881533667318,19.4881533667318,18.9594598476577,19.0903070731142,5162043.3894846,0.0,1.0
2015-12-24,30.67,30.92,30.435,30.7,1605684,19.3681679765932,19.5260434899335,19.2197649940532,19.387113038194,2542642.56379411,0.0,1.0
2015-12-28,30.41,30.63,30.1162,30.52,2755606,19.2039774427192,19.3429078944587,19.0184421394416,19.273442668589,4363574.0934371,0.0,1.0
2015-12-29,30.17,30.62,29.5,30.53,5344852,19.0524169499125,19.3365928739251,18.6293105741604,19.2797576891226,8463712.78058454,0.0,1.0
2015-12-30,29.71,30.19,29.56,30.0,3790520,18.7619260053663,19.0650469909797,18.667200697362,18.9450616008411,6002387.45040298,0.0,1.0
2015-12-31,29.24,29.6,28.945,29.35,5600941,18.4651200402864,18.6924607794965,18.2788269345448,18.5345852661562,8869236.40261696,0.0,1.0
2016-01-04,28.95,29.15,28.27,28.63,6938489,18.2819844448116,18.4082848554839,17.8525630485259,18.079903787736,10987278.6051411,0.0,1.0
2016-01-05,28.14,29.05,27.92,29.04,6047985,17.7704677815889,18.3451346501477,17.6315373298494,18.3388196296141,9577142.25600329,0.0,1.0
2016-01-06,27.29,27.53,26.95,27.52,7953665,17.2336910362317,17.3852515290385,17.0189803380889,17.3789365085049,12594836.3234357,0.0,1.0
2016-01-07,26.38,27.105,26.32,26.68,7021310,16.6590241676729,17.1168631563599,16.6211340444712,16.8484747836813,11118427.8224067,0.0,1.0
2016-01-08,25.5,26.81,25.46,26.61,6507945,16.1033023607149,16.9305700506183,16.0780422785804,16.804269639946,10305500.9328306,0.0,1.0
2016-01-11,24.65,25.93,24.411,25.89,10717079,15.5665256153577,16.3748482436603,15.4155966246044,16.3495881615258,16970774.5888632,0.0,1.0
2016-01-12,25.17,25.37,24.52,24.98,7050049,15.8949066831056,16.0212070937779,15.4844303484208,15.774921292967,11163936.7797364,0.0,1.0
2016-01-13,24.45,25.86,24.21,25.39,6789137,15.4402252046855,16.330643099925,15.2886647118787,16.0338371348451,10750775.8111991,0.0,1.0
2016-01-14,25.64,25.855,23.271,24.5,9436780,16.1917126481855,16.3274855896582,14.6956842837724,15.4718003073535,14943387.6735155,0.0,1.0
2016-01-15,24.56,24.94,23.85,24.4,10830935,15.5096904305552,15.7496612108325,15.0613239726686,15.4086501020174,17151068.5394433,0.0,1.0
2016-01-19,24.01,25.13,23.52,24.88,6337607,15.1623643012065,15.8696466009712,14.8529282950594,15.7117710876308,10035766.2596124,0.0,1.0
2016-01-20,23.75,24.21,22.31,23.03,9144068,14.9981737673325,15.2886647118787,14.0888108104921,14.5434922889123,14479870.5741776,0.0,1.0
2016-01-21,24.16,25.04,23.92,23.95,6641137,15.2570896092107,15.8128114161687,15.1055291164039,15.1244741780048,10516413.9445793,0.0,1.0
2016-01-22,26.21,26.22,25.01,25.06,7988659,16.5516688186015,16.5579838391351,15.7938663545678,15.8254414572359,12650250.2366823,0.0,1.0
2016-01-25,25.03,26.05,25.0,26.03,5634291,15.806496395635,16.4506284900636,15.7875513340342,16.4379984489964,8922046.99891272,0.0,1.0
2016-01-26,26.29,26.56,24.93,25.04,7424931,16.6021889828704,16.7726945372779,15.7433461902989,15.8128114161687,11757572.220832,0.0,1.0
2016-01-27,25.6,26.46,24.98,26.25,4930870,16.166452566051,16.7095443319418,15.774921292967,16.5769289007359,7808161.46796974,0.0,1.0
2016-01-28,25.12,25.8593,24.07,25.07,7779943,15.8633315804376,16.3302010484876,15.2002544244081,15.8317564777695,12319742.9978078,0.0,1.0
2016-01-29,26.27,26.49,25.25,25.27,7165717,16.5895589418031,16.7284893935426,15.9454268473746,15.9580568884418,11347100.0796565,0.0,1.0
2016-02-01,27.37,27.62,25.6,26.2,8012516,17.2842112005006,17.442086713841,16.166452566051,16.5453537980679,12688028.4194658,0.0,1.0
2016-02-02,26.38,27.25,26.06,26.89,8962154,16.6590241676729,17.2084309540973,16.4569435105973,16.9810902148872,14191805.0025271,0.0,1.0
2016-02-03,26.47,27.0,24.93,26.62,8324612,16.7158593524754,17.0505554407569,15.7433461902989,16.8105846604796,13182240.5892263,0.0,1.0
2016-02-04,26.35,27.33,25.73,25.86,7623685,17.0252953586225,17.6584941992847,16.6247001737137,16.7086959382914,11799155.0524415,0.61,1.0
2016-02-05,26.47,27.18,26.08,26.24,5875875,17.1028299105403,17.5615760093875,16.8508426168074,16.9542220193645,9094074.61008226,0.0,1.0
2016-02-08,24.44,25.74,23.71,25.69,10850937,15.7912037405971,16.6311613863735,15.3195352164303,16.5988553230745,16793963.5658182,0.0,1.0
2016-02-09,24.46,25.12,23.6,23.72,4999507,15.8041261659167,16.2305662014648,15.2484618771723,15.3259964290902,7737722.41098196,0.0,1.0
2016-02-10,24.5,25.35,24.5,24.92,5785028,15.829971016556,16.3791740926406,15.829971016556,16.1013419482684,8953470.97298955,0.0,1.0
2016-02-11,23.02,24.54,22.61,23.55,10452046,14.8737115429028,15.8558158671953,14.6088018238503,15.2161558138732,16176601.1278341,0.0,1.0
2016-02-12,24.63,24.68,22.6735,23.56,9963751,15.9139667811337,15.9462728444328,14.6498305242401,15.222617026533,15420868.3796509,0.0,1.0
2016-02-16,25.97,25.97,24.49,25.53,6815729,16.7797692775494,16.7797692775494,15.8235098038962,16.4954759205174,10548683.9063291,0.0,1.0
2016-02-17,26.63,26.97,25.97,26.27,7136197,17.2062093130974,17.4258905435313,16.7797692775494,16.9736056573439,11044671.2958062,0.0,1.0
2016-02-18,26.47,26.89,26.1556,26.89,4300069,17.1028299105403,17.3742008422527,16.8996893845156,17.3742008422527,6655204.2571535,0.0,1.0
2016-02-19,25.87,26.31,25.61,26.08,4455037,16.7151571509512,16.9994505079832,16.5471656217959,16.8508426168074,6895047.77904176,0.0,1.0
2016-02-22,26.67,26.99,26.2556,26.37,5095946,17.2320541637367,17.4388129688509,16.9643015111138,17.0382177839421,7886980.77017469,0.0,1.0
2016-02-23,25.74,26.7,25.3,26.5,4477025,16.6311613863735,17.2514378017161,16.3468680293415,17.1222135485198,6929078.5425496,0.0,1.0
2016-02-24,25.73,25.89,24.67,25.26,4546967,16.6247001737137,16.7280795762708,15.9398116317729,16.3210231787022,7037327.57207768,0.0,1.0
2016-02-25,25.48,25.93,25.05,25.77,6390192,16.4631698572183,16.7539244269101,16.185337712846,16.650545024353,9890081.53181451,0.0,1.0
2016-02-26,25.61,26.32,25.58,25.75,5243210,16.5471656217959,17.005911720643,16.5277819838164,16.6376225990334,8114900.83371913,0.0,1.0
2016-02-29,25.97,26.3,25.24,25.6,5018716,16.7797692775494,16.9929892953234,16.3081007533826,16.5407044091361,7767452.12429017,0.0,1.0
2016-03-01,27.05,27.75,26.4,26.44,7072209,17.4775802448098,17.9298651309971,17.0576014219216,17.0834462725609,10945637.2547229,0.0,1.0
2016-03-02,28.08,28.2,26.6705,27.21,6646847,18.1430851487711,18.220619700689,17.2323772243697,17.5809596473669,10287305.7271983,0.0,1.0
2016-03-03,28.54,28.59,27.52,28.01,5779262,18.4403009311228,18.4726069944219,17.7812572398213,18.0978566601524,8944546.95159669,0.0,1.0
2016-03-04,29.07,29.34,28.39,28.7,6582420,18.7827452020932,18.9571979439083,18.3433827412255,18.5436803336799,10187592.2470947,0.0,1.0
2016-03-07,29.06,29.19,28.421,28.7,4787947,18.7762839894334,18.860279754011,18.363412500471,18.5436803336799,7410291.61565204,0.0,1.0
2016-03-08,28.25,28.988,28.08,28.79,6360040,18.2529257639881,18.7297632582827,18.1430851487711,18.6018312476183,9843415.3693037,0.0,1.0
2016-03-09,27.62,28.7,27.42,28.45,5965137,17.8458693664195,18.5436803336799,17.7166451132231,18.3821500171844,9232225.14729502,0.0,1.0
2016-03-10,27.37,27.93,26.75,27.85,4878343,17.684339049924,18.0461669588739,17.2837438650152,17.9944772575953,7550197.24135937,0.0,1.0
2016-03-11,27.52,27.89,27.145,27.85,5349789,17.7812572398213,18.0203221082346,17.5389617650781,17.9944772575953,8279852.84135508,0.0,1.0
2016-03-14,27.31,27.68,27.14,27.62,3919477,17.6455717739651,17.8846366423784,17.5357311587482,17.8458693664195,6066163.12813008,0.0,1.0
2016-03-15,27.08,27.16,26.44,27.1,3156527,17.4969638827893,17.5486535840678,17.0834462725609,17.5098863081089,4885347.63703092,0.0,1.0
2016-03-16,27.77,28.09,26.94,27.01,4040422,17.9427875563168,18.149546361431,17.4065069055518,17.4517353941705,6253349.35209099,0.0,1.0
2016-03-17,28.18,28.65,27.55,27.77,4932563,18.2076972753693,18.5113742703808,17.8006408778007,17.9427875563168,7634113.37731507,0.0,1.0
2016-03-18,27.99,28.67,27.78,28.43,4246449,18.0849342348328,18.5242966957004,17.9492487689766,18.3692275918648,6572216.73944886,0.0,1.0
2016-03-21,28.02,28.1767,27.55,27.83,4258101,18.1043178728122,18.2055650751916,17.8006408778007,17.9815548322757,6590250.50588481,0.0,1.0
2016-03-22,27.8,27.99,27.56,27.73,2704431,17.9621711942962,18.0849342348328,17.8071020904606,17.9169427056775,4185639.97563246,0.0,1.0
2016-03-23,26.96,27.88,26.83,27.71,4102527,17.4194293308714,18.0138608955748,17.3354335662938,17.9040202803578,6349469.07956296,0.0,1.0
2016-03-24,26.45,26.62,25.93,26.6,4479625,17.0899074852207,17.1997481004376,16.7539244269101,17.186825675118,6933102.5549709,0.0,1.0
2016-03-28,26.31,26.59,26.17,26.55,3483906,16.9994505079832,17.1803644624581,16.9089935307458,17.1545196118189,5392031.16106337,0.0,1.0
2016-03-29,27.58,27.67,25.99,26.2,5602155,17.8200245157802,17.8781754297186,16.792691702869,16.9283771687252,8670438.96394075,0.0,1.0
2016-03-30,27.94,28.19,27.69,27.94,3889453,18.0526281715337,18.2141584880291,17.8910978550382,18.0526281715337,6019695.07084616,0.0,1.0
2016-03-31,28.05,28.2238,27.79,27.81,2151454,18.1237015107917,18.2359973868193,17.9557099816364,17.968632406956,3329799.08458908,0.0,1.0
2016-04-01,28.13,28.22,27.43,27.8,3155977,18.1753912120702,18.2335421260086,17.7231063258829,17.9621711942962,4884496.40363412,0.0,1.0
2016-04-04,27.4,28.17,27.32,28.11,4971596,17.7037226879035,18.2012360627095,17.6520329866249,18.1624687867506,7694524.63763889,0.0,1.0
2016-04-05,27.34,27.5,26.7794,27.12,2557332,17.6649554119446,17.7683348145016,17.3027398302351,17.5228087334285,3957975.28210706,0.0,1.0
2016-04-06,27.59,27.69,27.01,27.4,2594164,17.82648572844,17.8910978550382,17.4517353941705,17.7037226879035,4014980.06114654,0.0,1.0
2016-04-07,26.9,27.73,26.86,27.4,3760726,17.3806620549125,17.9169427056775,17.3548172042732,17.7037226879035,5820464.66816878,0.0,1.0
2016-04-08,26.67,27.3399,26.43,27.22,4456939,17.2320541637367,17.664890799818,17.076985059901,17.5874208600267,6897991.49889767,0.0,1.0
2016-04-11,26.53,27.025,26.53,26.77,3185191,17.1415971864992,17.4614272131603,17.1415971864992,17.2966662903349,4929710.82627907,0.0,1.0
2016-04-12,27.17,27.4,26.32,26.67,3626311,17.5551147967276,17.7037226879035,17.005911720643,17.2320541637367,5612430.96447117,0.0,1.0
2016-04-13,28.59,28.67,27.415,27.44,5403398,18.4726069944219,18.5242966957004,17.7134145068932,17.7295675385427,8362823.33439177,0.0,1.0
2016-04-14,29.01,29.05,28.23,28.56,4956176,18.7439779261343,18.7698227767736,18.2400033386684,18.4532233564424,7670659.14858621,0.0,1.0
2016-04-15,28.78,29.36,28.63,28.92,2841754,18.5953700349585,18.9701203692279,18.4984518450612,18.6858270121959,4398174.38245361,0.0,1.0
2016-04-18,29.03,29.25,28.64,28.72,3284903,18.7569003514539,18.8990470299699,18.504913057721,18.5566027589995,5084034.79803145,0.0,1.0
2016-04-19,29.39,29.51,29.09,29.21,3839976,18.9895040072074,19.0670385591252,18.7956676274128,18.8732021793307,5943119.66216524,0.0,1.0
2016-04-20,29.44,29.6,29.09,29.44,3849040,19.0218100705065,19.1251894730636,18.7956676274128,19.0218100705065,5957147.98854485,0.0,1.0
2016-04-21,28.23,29.46,28.1,29.35,5951910,18.2400033386684,19.0347324958261,18.1560075740908,18.9636591565681,9211753.75795005,0.0,1.0
2016-04-22,28.45,28.85,27.9,27.95,2977129,18.3821500171844,18.6405985235772,18.0267833208944,18.0590893841935,4607693.87535297,0.0,1.0
2016-04-25,28.29,28.44,28.04,28.4,2404663,18.2787706146273,18.3756888045246,18.1172402981319,18.3498439538853,3721689.91581752,0.0,1.0
2016-04-26,28.67,28.9311,28.378,28.4,3115180,18.5242966957004,18.6929989582483,18.3356292860337,18.3498439538853,4821355.00565211,0.0,1.0
2016-04-27,28.84,29.02,28.54,28.8,3131900,18.6341373109174,18.7504391387941,18.4403009311228,18.6082924602781,4847232.50091545,0.0,1.0
2016-04-28,27.78,28.6,27.67,28.37,3508470,18.1301627234515,18.6653223142805,18.0583730222427,18.5152165753895,5375864.41372244,0.28,1.0
2016-04-29,27.44,27.758,27.05,27.74,3365865,17.9082672833517,18.1158047832097,17.6537401608842,18.1040573775574,5157357.44495288,0.0,1.0
2016-05-02,27.64,27.8799,27.45,27.49,2419133,18.0387940128222,18.195360824822,17.9147936198252,17.9408989657193,3706724.30055311,0.0,1.0
2016-05-03,27.04,27.34,26.515,27.32,4131885,17.6472138244107,17.8430039186164,17.3045811595506,17.8299512456694,6331094.04757444,0.0,1.0
2016-05-04,26.59,27.07,26.33,26.9,3340540,17.3535286831021,17.6667928338313,17.1838439347904,17.5558451137813,5118553.1324527,0.0,1.0
2016-05-05,26.76,26.9751,26.38,26.76,2637480,17.464476403152,17.6048579006975,17.216475617158,17.464476403152,4041287.19182568,0.0,1.0
2016-05-06,26.68,26.92,26.44,26.5,1979299,17.4122657113638,17.5688977867284,17.2556336359992,17.2947916548403,3032787.24293393,0.0,1.0
2016-05-09,26.78,26.87,26.31,26.85,3314803,17.477529076099,17.5362661043608,17.1707912618434,17.5232134314137,5079117.53163072,0.0,1.0
2016-05-10,26.95,27.3,26.76,26.95,2391729,17.588476796149,17.8168985727223,17.464476403152,17.588476796149,3664734.43363287,0.0,1.0
2016-05-11,26.78,26.98,26.61,26.74,2266391,17.477529076099,17.6080558055695,17.3665813560491,17.4514237302049,3472684.88101105,0.0,1.0
2016-05-12,26.35,26.9799,25.89,26.9,4291578,17.1968966077375,17.6079905422048,16.8966851299553,17.5558451137813,6575784.15916741,0.0,1.0
2016-05-13,25.8,26.4598,25.61,26.12,3056915,16.8379481016936,17.2685557822168,16.7139477086967,17.0467908688464,4683967.81624878,0.0,1.0
2016-05-16,25.93,26.19,25.8,25.81,3786914,16.9227904758494,17.0924752241611,16.8379481016936,16.8444744381671,5802511.12605419,0.0,1.0
2016-05-17,26.06,26.3,25.67,25.83,2386921,17.0076328500053,17.1642649253699,16.7531057275378,16.8575271111142,3657367.36020737,0.0,1.0
2016-05-18,25.29,26.32,25.26,26.0,8437808,16.5051049415439,17.1773175983169,16.4855259321233,16.9684748311641,12928858.3790149,0.0,1.0
2016-05-19,24.79,25.22,24.21,25.22,7150730,16.1787881178676,16.4594205862292,15.8002606024032,16.4594205862292,10956728.9841833,0.0,1.0
2016-05-20,25.45,25.72,24.75,24.89,12139618,16.6095263251203,16.7857374099054,16.1526827719735,16.2440514826029,18600968.6280299,0.0,1.0
2016-05-23,25.23,25.54,25.14,25.46,2779770,16.4659469227027,16.668263353382,16.407209894441,16.6160526615938,4259311.50083462,0.0,1.0
2016-05-24,26.18,26.3,25.33,25.46,4186389,17.0859488876876,17.1642649253699,16.531210287438,16.6160526615938,6414607.97643959,0.0,1.0
2016-05-25,26.71,27.29,26.29,26.36,4816774,17.4318447207844,17.8103722362488,17.1577385888963,17.203422944211,7380517.41515345,0.0,1.0
2016-05-26,26.5,26.85,26.37,26.71,1686963,17.2947916548403,17.5232134314137,17.2099492806845,17.4318447207844,2584854.4690325,0.0,1.0
2016-05-27,26.79,27.24,26.49,26.53,3409222,17.4840554125726,17.7777405538812,17.2882653183668,17.3143706642609,5223791.34730512,0.0,1.0
2016-05-31,26.19,27.0,25.93,26.85,5215893,17.0924752241611,17.6211084785166,16.9227904758494,17.5232134314137,7992068.78339673,0.0,1.0
2016-06-01,26.26,26.5076,25.72,25.95,2759164,17.1381595794758,17.2997516705602,16.7857374099054,16.9358431487965,4227737.89122438,0.0,1.0
2016-06-02,26.28,26.32,25.965,26.11,2440017,17.1512122524228,17.1773175983169,16.9456326535068,17.0402645323729,3738723.87655525,0.0,1.0
2016-06-03,26.09,26.12,25.65,26.03,2555422,17.0272118594258,17.0467908688464,16.7400530545907,16.9880538405847,3915553.55805905,0.0,1.0
2016-06-06,26.7,26.73,26.08,26.14,3331317,17.4253183843108,17.4448973937314,17.0206855229523,17.0598435417935,5104421.16111257,0.0,1.0
2016-06-07,26.72,27.0,26.6503,26.72,4862735,17.4383710572579,17.6211084785166,17.3928824920374,17.4383710572579,7450941.30486011,0.0,1.0
2016-06-08,26.92,27.12,26.7,26.75,2982027,17.5688977867284,17.6994245161989,17.4253183843108,17.4579500666785,4569220.43798564,0.0,1.0
2016-06-09,26.5,26.89,26.45,26.85,2077102,17.2947916548403,17.5493187773078,17.2621599724727,17.5232134314137,3182646.20346525,0.0,1.0
2016-06-10,26.07,26.2,25.85,26.14,4627498,17.0141591864788,17.0990015606346,16.8705797840612,17.0598435417935,7090498.65689937,0.0,1.0
2016-06-13,25.74,26.14,25.74,25.82,2798479,16.7987900828525,17.0598435417935,16.7987900828525,16.8510007746407,4287978.42610868,0.0,1.0
2016-06-14,25.05,25.7833,24.84,25.69,4348401,16.3484728661793,16.8270491197828,16.2114198002353,16.7661584004848,6662851.38322261,0.0,1.0
2016-06-15,25.2,25.4,24.9,25.23,4752304,16.4463679132821,16.5768946427526,16.2505778190764,16.4659469227027,7281733.05081442,0.0,1.0
2016-06-16,24.92,25.0899,24.4601,24.98,3300259,16.2636304920235,16.3745129487086,15.9634842776061,16.3027885108646,5056832.44096918,0.0,1.0
2016-06-17,24.91,25.1876,24.57,24.95,3321320,16.2571041555499,16.438275256055,16.0352087154501,16.283209501444,5089103.2257892,0.0,1.0
2016-06-20,25.49,25.925,25.34,25.37,4706796,16.6356316710144,16.9195273076127,16.5377366239115,16.5573156333321,7212003.27181109,0.0,1.0
2016-06-21,25.32,25.86,25.28,25.68,4050268,16.5246839509644,16.8771061205348,16.4985786050703,16.7596320640113,6206036.13747269,0.0,1.0
2016-06-22,25.17,25.6,25.07,25.33,2334864,16.4267889038616,16.7074213722231,16.3615255391263,16.531210287438,3577602.85494292,0.0,1.0
2016-06-23,25.88,25.89,25.33,25.43,5039204,16.8901587934818,16.8966851299553,16.531210287438,16.5964736521732,7721336.49627552,0.0,1.0
2016-06-24,24.47,25.49,24.35,24.44,7154857,15.9699453507148,16.6356316710144,15.8916293130325,15.9503663412943,10963052.5931739,0.0,1.0
2016-06-27,23.32,24.08,23.26,24.03,6597866,15.2194166562595,15.7154182282474,15.1802586374184,15.6827865458798,10109601.34643,0.0,1.0
2016-06-28,23.86,24.26,23.52,23.98,5615535,15.5718388258298,15.8328922847708,15.34994338573,15.6501548635121,8604421.52006798,0.0,1.0
2016-06-29,24.75,24.75,23.85,24.01,4295974,16.1526827719735,16.1526827719735,15.5653124893563,15.6697338729327,6582519.94427111,0.0,1.0
2016-06-30,24.54,24.97,24.35,24.9,3411958,16.0156297060295,16.2962621743911,15.8916293130325,16.2505778190764,5227983.59208304,0.0,1.0
2016-07-01,24.5,24.83,24.345,24.45,2811561,15.9895243601354,16.2048934637617,15.8883661447958,15.9568926777678,4308023.36257967,0.0,1.0
2016-07-05,23.25,24.28,23.25,24.28,7262385,15.1737323009448,15.8459449577179,15.1737323009448,15.8459449577179,11127812.716156,0.0,1.0
2016-07-06,22.96,23.07,22.45,23.01,13704438,14.9844685432126,15.0562582444214,14.6516253830629,15.0171002255802,20998669.0934412,0.0,1.0
2016-07-07,23.41,23.545,23.05,23.2,6719387,15.2781536845212,15.3662592269138,15.0432055714743,15.1411006185772,10295802.2885558,0.0,1.0
2016-07-08,24.0,24.12,23.5,23.64,5146077,15.6632075364592,15.7415235741415,15.3368907127829,15.4282594234123,7885092.9934061,0.0,1.0
2016-07-11,24.1,24.51,24.0201,24.12,4460219,15.7284709011944,15.9960506966089,15.676325472771,15.7415235741415,6834184.87246826,0.0,1.0
2016-07-12,24.57,24.91,24.2001,24.37,6963414,16.0352087154501,16.2571041555499,15.7937995292944,15.9046819859796,10669713.4422174,0.0,1.0
2016-07-13,24.8,25.0,24.17,24.6,4567832,16.1853144543412,16.3158411838116,15.7741552565091,16.0547877248707,6999075.23697296,0.0,1.0
2016-07-14,25.07,25.31,24.925,25.05,3570988,16.3615255391263,16.5181576144909,16.2668936602602,16.3484728661793,5471657.81979891,0.0,1.0
2016-07-15,25.0,25.24,24.94,25.2,3062737,16.3158411838116,16.4724732591762,16.2766831649705,16.4463679132821,4692888.5944275,0.0,1.0
2016-07-18,25.13,25.24,24.96,25.0,4415601,16.4006835579675,16.4724732591762,16.2897358379175,16.3158411838116,6765818.79882033,0.0,1.0
2016-07-19,25.3,25.33,24.97,25.03,2349971,16.5116312780174,16.531210287438,16.2962621743911,16.3354201932322,3600750.60416071,0.0,1.0
2016-07-20,25.84,26.03,25.01,25.3,5220121,16.8640534475877,16.9880538405847,16.3223675202852,16.5116312780174,7998547.14996144,0.0,1.0
2016-07-21,26.83,26.99,26.04,26.09,7131302,17.5101607584667,17.6145821420431,16.9945801770582,17.0272118594258,10926960.3688524,0.0,1.0
2016-07-22,27.42,27.52,26.82,26.85,5742921,17.8952146104046,17.9604779751399,17.5036344219931,17.5232134314137,8799609.1272604,0.0,1.0
2016-07-25,27.68,28.28,27.4508,27.47,6129114,18.0648993587163,18.4564795471277,17.9153157267431,17.9278462927722,9391354.59053317,0.0,1.0
2016-07-26,27.67,27.84,27.49,27.7,4885994,18.0583730222427,18.1693207422927,17.9408989657193,18.0779520316633,7486579.98223197,0.0,1.0
2016-07-27,27.5,28.02,27.295,27.69,6006340,17.9474253021928,18.2867947988161,17.8136354044856,18.0714256951898,9203233.73513744,0.0,1.0
2016-07-28,26.99,27.21,26.82,27.14,3890280,17.8495302550899,17.9950247588365,17.7371026840131,17.948731053099,5882432.51780024,0.36,1.0
2016-07-29,26.84,27.03,26.68,26.88,2166027,17.7503294570809,17.8759838012257,17.644515272538,17.7767830032167,3275216.09221786,0.0,1.0
2016-08-01,26.47,26.8961,26.41,26.8,5017313,17.5056341553253,17.7874305555363,17.4659538361217,17.7238759109452,7586601.77241274,0.0,1.0
2016-08-02,25.95,26.45,25.84,26.33,4885153,17.1617380555607,17.4924073822575,17.0889908036874,17.4130467438502,7386764.67031405,0.0,1.0
2016-08-03,26.66,26.71,25.93,25.95,5812176,17.6312884994701,17.6643554321398,17.1485112824929,17.1617380555607,8788501.88201827,0.0,1.0
2016-08-04,26.63,26.86,26.38,26.69,3929709,17.6114483398683,17.7635562301488,17.4461136765199,17.6511286590719,5942052.50190017,0.0,1.0
2016-08-05,27.19,27.289,26.771,26.81,4201525,17.9817979857686,18.0472705124546,17.7046970899968,17.7304892974791,6353061.29233645,0.0,1.0
2016-08-08,27.63,27.675,27.26,27.46,3695301,18.2727869932618,18.3025472326645,18.0280916915062,18.1603594221849,5587607.77256641,0.0,1.0
2016-08-09,27.89,28.15,27.66,27.72,5919027,18.4447350431441,18.6166830930264,18.2926271528636,18.3323074720672,8950069.63471458,0.0,1.0
2016-08-10,27.83,28.07,27.66,27.85,2506206,18.4050547239405,18.5637760007549,18.2926271528636,18.4182814970083,3789595.52286879,0.0,1.0
2016-08-11,27.9,28.23,27.875,27.95,2049104,18.451348429678,18.6695901852979,18.4348149633432,18.4844153623477,3098418.62332647,0.0,1.0
2016-08-12,27.6,27.9,27.58,27.78,2933978,18.25294683366,18.451348429678,18.2397200605921,18.3719877912708,4436422.9807907,0.0,1.0
2016-08-15,27.94,28.07,27.6,27.62,2026576,18.4778019758137,18.5637760007549,18.25294683366,18.2661736067278,3064354.3812254,0.0,1.0
2016-08-16,27.87,27.94,27.72,27.9,1513038,18.4315082700762,18.4778019758137,18.3323074720672,18.451348429678,2287841.47461556,0.0,1.0
2016-08-17,27.89,28.095,27.7,27.8,2235508,18.4447350431441,18.5803094670897,18.3190806989993,18.3852145643387,3380277.24302686,0.0,1.0
2016-08-18,28.32,28.4,27.89,27.89,3507765,18.7291106641033,18.7820177563747,18.4447350431441,18.4447350431441,5304037.47308715,0.0,1.0
2016-08-19,28.19,28.36,28.06,28.22,1756523,18.6431366391621,18.755564210239,18.557162614221,18.6629767987639,2656011.39595711,0.0,1.0
2016-08-22,28.2,28.24,27.888,28.08,1919291,18.6497500256961,18.6762035718318,18.4434123658373,18.5703893872888,2902130.38380818,0.0,1.0
2016-08-23,28.23,28.51,28.19,28.36,2845155,18.6695901852979,18.854765008248,18.6431366391621,18.755564210239,4302115.08944905,0.0,1.0
2016-08-24,28.16,28.25,28.02,28.16,2005975,18.6232964795603,18.6828169583657,18.5307090680852,18.6232964795603,3033203.92616838,0.0,1.0
2016-08-25,27.82,28.23,27.77,28.0,1862109,18.3984413374065,18.6695901852979,18.3653744047369,18.5174822950174,2815666.36162139,0.0,1.0
2016-08-26,27.44,27.97,27.1,27.83,4042837,18.147132649117,18.4976421354155,17.9222775069632,18.4050547239405,6113111.60969542,0.0,1.0
2016-08-29,27.6,27.81,27.37,27.5,2509563,18.25294683366,18.3918279508726,18.1008389433795,18.1868129683206,3794671.5909056,0.0,1.0
2016-08-30,27.58,27.69,27.45,27.66,1426826,18.2397200605921,18.3124673124654,18.1537460356509,18.2926271528636,2157481.63619144,0.0,1.0
2016-08-31,27.42,27.67,27.17,27.67,1544932,18.1339058760491,18.2992405393975,17.9685712127008,18.2992405393975,2336067.90117682,0.0,1.0
2016-09-01,26.93,27.59,26.66,27.59,3836918,17.8098499358863,18.246333447126,17.6312884994701,18.246333447126,5801744.65882482,0.0,1.0
2016-09-02,26.88,27.24,26.75,26.98,3513230,17.7767830032167,18.0148649184383,17.6908089782755,17.842916868556,5312301.01548249,0.0,1.0
2016-09-06,26.7,26.99,26.47,26.95,2287350,17.6577420456058,17.8495302550899,17.5056341553253,17.8230767089542,3458666.73339461,0.0,1.0
2016-09-07,26.62,26.8,26.39,26.76,2542341,17.6048349533344,17.7238759109452,17.4527270630539,17.6974223648094,3844234.70026237,0.0,1.0
2016-09-08,26.79,27.0,26.55,26.56,1853633,17.7172625244112,17.8561436416239,17.5585412475968,17.5651546341307,2802849.9324644,0.0,1.0
2016-09-09,26.17,26.65,25.92,26.63,4551961,17.3072325593073,17.6246751129362,17.1418978959589,17.6114483398683,6882950.17483534,0.0,1.0
2016-09-12,26.32,26.45,25.38,25.91,4038012,17.4064333573163,17.4924073822575,16.7847750231264,17.135284509425,6105815.80145068,0.0,1.0
2016-09-13,25.78,26.11,25.51,26.07,4865648,17.0493104844838,17.2675522401037,16.8707490480676,17.2410986939679,7357271.45998995,0.0,1.0
2016-09-14,25.59,25.74,25.3,25.69,3069197,16.9236561403391,17.0228569383481,16.731867930855,16.9897900056784,4640885.54971233,0.0,1.0
2016-09-15,25.79,26.015,25.45,25.59,2888962,17.0559238710178,17.2047250680313,16.831068728864,16.9236561403391,4368354.97997294,0.0,1.0
2016-09-16,25.76,25.78,25.46,25.78,2079800,17.036083711416,17.0493104844838,16.8376821153979,17.0493104844838,3144833.57252457,0.0,1.0
2016-09-19,25.83,26.09,25.715,25.8,2000630,17.0823774171535,17.2543254670358,17.0063234720133,17.0625372575517,3025121.83392626,0.0,1.0
2016-09-20,25.96,26.1476,25.71,26.02,2293863,17.1683514420947,17.2924185734713,17.0030167787463,17.2080317612983,3468514.94046155,0.0,1.0
2016-09-21,26.35,26.42,25.91,26.0,2577098,17.4262735169181,17.4725672226557,17.135284509425,17.1948049882304,3896790.22506296,0.0,1.0
2016-09-22,26.05,26.61,25.96,26.5,4356206,17.2278719209001,17.5982215668004,17.1683514420947,17.5254743149271,6586952.05194392,0.0,1.0
2016-09-23,25.83,26.12,25.755,26.0,3470024,17.0823774171535,17.2741656266376,17.032777018149,17.1948049882304,5246969.88780942,0.0,1.0
2016-09-26,25.46,25.635,25.26,25.59,3149229,16.8376821153979,16.9534163797418,16.7054143847192,16.9236561403391,4761900.70524474,0.0,1.0
2016-09-27,25.0,25.44,24.92,25.35,5416835,16.5334663348369,16.8244553423301,16.4805592425654,16.7649348635246,8190712.84009337,0.0,1.0
2016-09-28,25.12,25.18,24.86,25.1,3493516,16.6128269732441,16.6525072924478,16.4408789233618,16.5996002001763,5282491.77947485,0.0,1.0
2016-09-29,25.06,25.52,24.89,25.07,4169847,16.5731466540405,16.8773624346015,16.4607190829636,16.5797600405745,6305161.47605102,0.0,1.0
2016-09-30,25.53,25.7,25.05,25.26,5698539,16.8839758211355,16.9964033922124,16.5665332675066,16.7054143847192,8616673.12315635,0.0,1.0
2016-10-03,25.19,25.73,25.05,25.43,2580280,16.6591206789817,17.0162435518142,16.5665332675066,16.8178419557961,3901601.67829296,0.0,1.0
2016-10-04,25.09,25.3616,24.88,25.29,3674067,16.5929868136423,16.772606391904,16.4541056964297,16.725254544321,5555500.16795109,0.0,1.0
2016-10-05,25.14,25.36,24.975,25.25,4127902,16.626053746312,16.7715482500586,16.5169328685021,16.6988009981853,6241737.08707152,0.0,1.0
2016-10-06,24.79,25.14,24.6536,25.13,3162674,16.3945852176243,16.626053746312,16.3043786253014,16.6194403597781,4782230.68283036,0.0,1.0
2016-10-07,24.68,24.79,24.455,24.79,2548742,16.321837965751,16.3945852176243,16.1730367687375,16.3945852176243,3853913.55385298,0.0,1.0
2016-10-10,24.66,24.88,24.52,24.79,2064680,16.3086111926831,16.4541056964297,16.2160237812081,16.3945852176243,3121970.85321668,0.0,1.0
2016-10-11,24.3,24.65,24.02,24.62,4147188,16.0705292774615,16.3019978061492,15.8853544545113,16.2821576465474,6270899.15086597,0.0,1.0
2016-10-12,24.16,24.4,24.0234,24.32,3650805,15.9779418659864,16.1366631428008,15.8876030059329,16.0837560505294,5520326.05574603,0.0,1.0
2016-10-13,23.84,24.02,23.74,24.0,5397630,15.7663134969005,15.8853544545113,15.7001796315611,15.8721276814434,8161673.25515233,0.0,1.0
2016-10-14,23.68,24.19,23.64,23.96,3911888,15.6604993123575,15.9977820255882,15.6340457662218,15.8456741353077,5915105.64205983,0.0,1.0
2016-10-17,23.52,23.73,23.34,23.73,3627191,15.5546851278146,15.6935662450272,15.4356441702038,15.6935662450272,5484619.68975814,0.0,1.0
2016-10-18,23.61,23.8,23.38,23.8,3569111,15.61420560662,15.7398599507648,15.4620977163395,15.7398599507648,5396797.81559128,0.0,1.0
2016-10-19,23.71,24.05,23.61,23.75,4980075,15.6803394719593,15.9051946141131,15.61420560662,15.7067930180951,7530294.76569399,0.0,1.0
2016-10-20,23.62,23.78,23.47,23.75,2957119,15.6208189931539,15.7266331776969,15.5216181951449,15.7067930180951,4471414.13075792,0.0,1.0
2016-10-21,24.07,24.11,23.41,23.53,4458159,15.918421387181,15.9448749333167,15.4819378759413,15.5612985143485,6741113.61421895,0.0,1.0
2016-10-24,24.79,25.05,24.4115,24.54,4906230,16.3945852176243,16.5665332675066,16.1442685373149,16.2292505542759,7418634.87764556,0.0,1.0
2016-10-25,25.04,25.25,24.7,24.8,4284455,16.5599198809727,16.6988009981853,16.3350647388189,16.4011986041582,6478458.4690695,0.0,1.0
2016-10-26,25.38,25.46,24.94,25.1,5455402,16.7847750231264,16.8376821153979,16.4937860156333,16.5996002001763,8249029.40725924,0.0,1.0
2016-10-27,25.34,26.3,25.16,26.0,6865522,16.7583214769907,17.3932065842484,16.6392805193799,17.1948049882304,10381250.1579508,0.0,1.0
2016-10-28,25.5,25.93,25.35,25.48,3880516,16.8641356615337,17.1485112824929,16.7649348635246,16.8509088884658,5867668.52366513,0.0,1.0
2016-10-31,25.03,25.78,25.02,25.55,2671925,16.5533064944387,17.0493104844838,16.5466931079048,16.8972025942033,4040176.67240491,0.0,1.0
2016-11-01,24.92,25.65,24.8,25.15,3302569,16.4805592425654,16.9633364595427,16.4011986041582,16.6326671328459,4993763.75938982,0.0,1.0
2016-11-02,24.36,24.87,24.33,24.8,4037933,16.1102095966651,16.4474923098958,16.0903694370633,16.4011986041582,6105696.34676646,0.0,1.0
2016-11-03,23.84,24.17,23.7,24.01,3429735,16.0374623447918,16.2594574191954,15.943282616257,16.151823443727,5098367.84911008,0.41,1.0
2016-11-04,23.54,24.1,23.51,23.7,3129491,15.8356486407886,16.212367554928,15.8154672703882,15.943282616257,4652049.29782601,0.0,1.0
2016-11-07,23.86,24.21,23.67,24.0,3750419,16.0509165917254,16.2863659130625,15.9231012458566,16.1450963202602,5575070.85832914,0.0,1.0
2016-11-08,24.04,24.08,23.515,23.84,3874288,16.1720048141273,16.1989133079944,15.8188308321216,16.0374623447918,5759204.53836608,0.0,1.0
2016-11-09,23.69,24.08,23.33,23.98,9296804,15.9365554927902,16.1989133079944,15.6943790479863,16.1316420733267,13819880.1403251,0.0,1.0
2016-11-10,24.53,24.64,23.72,23.99,9968326,16.5016338639993,16.5756322221338,15.9567368631905,16.1383691967934,14818110.6668148,0.0,1.0
2016-11-11,24.2,24.655,24.1,24.59,7100876,16.2796387895957,16.585722907334,16.212367554928,16.5419966047999,10555590.4170198,0.0,1.0
2016-11-14,25.27,25.31,24.4548,24.5,7727561,16.9994410005407,17.0263494944078,16.4510458955291,16.481452493599,11487169.8701027,0.0,1.0
2016-11-15,25.9,26.0,25.2,25.41,6076258,17.4232497789475,17.4905210136152,16.9523511362732,17.0936207290755,9032475.81229973,0.0,1.0
2016-11-16,25.56,25.965,25.295,25.81,4339488,17.1945275810771,17.4669760814815,17.0162588092076,17.3627056677465,6450733.39508708,0.0,1.0
2016-11-17,25.9,26.12,25.43,25.58,3679908,17.4232497789475,17.5712464952165,17.1070749760091,17.2079818280107,5470254.88408956,0.0,1.0
2016-11-18,26.6,26.61,25.81,26.0,5052365,17.8941484216217,17.9008755450885,17.3627056677465,17.4905210136152,7510438.93419435,0.0,1.0
2016-11-21,26.35,26.87,26.11,26.87,5213678,17.7259703349524,18.0757807552247,17.5645193717498,18.0757807552247,7750233.84920772,0.0,1.0
2016-11-22,26.49,26.6265,26.335,26.46,3173746,17.8201500634872,17.9119752988087,17.7158796497522,17.7999686930869,4717835.21690209,0.0,1.0
2016-11-23,26.03,26.5,25.95,26.29,4306165,17.5107023840156,17.826877186954,17.4568853962814,17.6856075941517,6401198.10684004,0.0,1.0
2016-11-25,26.55,26.66,26.0,26.01,1970370,17.8605128042879,17.9345111624224,17.4905210136152,17.497248137082,2928993.36504161,0.0,1.0
2016-11-28,25.81,26.54,25.76,26.39,4329016,17.3627056677465,17.8537856808211,17.3290700504126,17.7528788288195,6435166.56321351,0.0,1.0
2016-11-29,25.99,26.17,25.68,25.84,2578888,17.4837938901485,17.6048821125504,17.2752530626784,17.3828870381468,3833567.21894133,0.0,1.0
2016-11-30,25.74,26.48,25.71,26.2,3374617,17.3156158034791,17.8134229400204,17.2954344330788,17.6250634829507,5016433.86904827,0.0,1.0
2016-12-01,26.15,26.385,25.7,25.97,4824530,17.5914278656169,17.7495152670861,17.288707309612,17.4703396432149,7171757.77110096,0.0,1.0
2016-12-02,25.86,26.13,25.565,26.03,3431519,17.3963412850804,17.5779736186833,17.1978911428105,17.5107023840156,5101019.79984177,0.0,1.0
2016-12-05,26.4,26.5,25.82,25.95,2995597,17.7596059522862,17.826877186954,17.3694327912133,17.4568853962814,4453013.26011794,0.0,1.0
2016-12-06,26.55,26.64,26.2,26.61,3837175,17.8605128042879,17.9210569154888,17.6250634829507,17.9008755450885,5704035.34133363,0.0,1.0
2016-12-07,28.57,28.75,26.6,26.63,13422673,19.2193917445764,19.3404799669784,17.8941484216217,17.9143297920221,19953064.7330823,0.0,1.0
2016-12-08,29.81,29.95,28.54,28.66,11925065,20.0535550544565,20.1477347829914,19.1992103741761,19.2799358557774,17726841.2849821,0.0,1.0
2016-12-09,29.52,30.249,29.48,29.8,12007729,19.8584684739201,20.348875774648,19.831559980053,20.0468279309898,17849722.9303216,0.0,1.0
2016-12-12,29.29,29.5,28.55,29.5,6304579,19.7037446341842,19.8450142269865,19.2059374976429,19.8450142269865,9371879.42385478,0.0,1.0
2016-12-13,29.33,29.55,29.005,29.38,3748705,19.7306531280513,19.8786498443204,19.5120216153812,19.7642887453852,5572522.96396025,0.0,1.0
2016-12-14,29.1,29.67,28.951,29.13,3612656,19.5759292883155,19.9593753259217,19.4756951486606,19.5961106587158,5370283.47679765,0.0,1.0
2016-12-15,29.23,29.68,29.05,29.1,4853939,19.6633818933836,19.9661024493885,19.5422936709816,19.5759292883155,7215474.8221485,0.0,1.0
2016-12-16,28.97,29.7,28.92,29.61,21389783,19.4884766832474,19.979556696322,19.4548410659136,19.919012585121,31796328.8553318,0.0,1.0
2016-12-19,29.08,29.13,28.75,28.92,3401786,19.562475041382,19.5961106587158,19.3404799669784,19.4548410659136,5056821.11648647,0.0,1.0
2016-12-20,28.91,29.44,28.77,29.08,4298419,19.4481139424468,19.8046514861859,19.3539342139119,19.562475041382,6389683.52703747,0.0,1.0
2016-12-21,28.5,28.86,28.38,28.76,3245763,19.172301880309,19.4144783251129,19.0915763987077,19.3472070904452,4824889.88946116,0.0,1.0
2016-12-22,27.99,28.48,27.92,28.41,4271116,18.8292185835035,19.1588476333755,18.7821287192361,19.111757769108,6349097.08599049,0.0,1.0
2016-12-23,28.14,28.22,27.72,27.95,2733095,18.9301254355051,18.9839424232393,18.6475862499006,18.8023100896364,4062798.92661197,0.0,1.0
2016-12-27,27.74,28.21,27.7,28.16,3851620,18.6610404968341,18.9772152997725,18.634132002967,18.9435796824387,5725508.11505534,0.0,1.0
2016-12-28,27.33,27.87,27.27,27.74,3863107,18.3852284346963,18.7484931019022,18.3448656938957,18.6610404968341,5742583.76418938,0.0,1.0
2016-12-29,27.15,27.57,26.94,27.32,4335309,18.2641402122944,18.5466793978989,18.1228706194921,18.3785013112295,6444521.23022843,0.0,1.0
2016-12-30,27.03,27.15,26.65,27.13,5334234,18.1834147306931,18.2641402122944,17.9277840389556,18.2506859653608,7929442.69024568,0.0,1.0
2017-01-03,28.12,28.22,27.35,27.5,8002050,18.9166711885716,18.9839424232393,18.3986826816299,18.4995895336315,11895203.112477,0.0,1.0
2017-01-04,29.8,30.48,28.5,28.5,14729520,20.0468279309898,20.5042723267305,19.172301880309,19.172301880309,21895718.2408622,0.0,1.0
2017-01-05,30.42,30.63,29.7,29.85,7737485,20.4639095859298,20.6051791787321,19.979556696322,20.0804635483236,11501922.0893076,0.0,1.0
2017-01-06,30.51,30.91,30.2129,30.7,6141044,20.5244536971308,20.7935386358018,20.3245908589329,20.6522690429995,9128781.46258248,0.0,1.0
2017-01-09,30.47,31.16,30.17,30.74,5750082,20.4975452032637,20.9617167224712,20.2957314992605,20.6791775368666,8547608.83815995,0.0,1.0
2017-01-10,30.07,30.49,29.9,30.46,5295933,20.2284602645927,20.5109994501973,20.1140991656575,20.4908180797969,7872507.50808475,0.0,1.0
2017-01-11,30.21,30.3,29.9,29.9,3799883,20.3226399931275,20.3831841043285,20.1140991656575,20.1140991656575,5648600.05731637,0.0,1.0
2017-01-12,30.2,30.24,29.9,30.18,3226293,20.3159128696608,20.3428213635279,20.1140991656575,20.3024586227272,4795947.35541051,0.0,1.0
2017-01-13,30.09,30.4818,30.09,30.2,3524561,20.2419145115262,20.5054832089545,20.2419145115262,20.3159128696608,5239328.54422493,0.0,1.0
2017-01-17,29.67,30.2,29.39,30.17,3932890,19.9593753259217,20.3159128696608,19.771015868852,20.2957314992605,5846317.55225593,0.0,1.0
2017-01-18,29.58,29.67,29.1501,29.58,2745492,19.8988312147207,19.9593753259217,19.6096321768841,19.8988312147207,4081227.30846229,0.0,1.0
2017-01-19,29.31,29.63,28.98,29.56,4032270,19.7171988811178,19.9324668320546,19.4952038067142,19.8853769677872,5994047.85703008,0.0,1.0
2017-01-20,29.58,29.6,29.195,29.54,3715832,19.8988312147207,19.9122854616543,19.6398369612499,19.8719227208536,5523656.60947402,0.0,1.0
2017-01-23,29.57,29.84,29.4969,29.65,3205958,19.8921040912539,20.0737364248569,19.8429288187118,19.9459210789881,4765718.98201968,0.0,1.0
2017-01-24,30.31,30.51,29.47,29.56,5439640,20.3899112277953,20.5244536971308,19.8248328565862,19.8853769677872,8086130.76133669,0.0,1.0
2017-01-25,30.62,30.65,30.05,30.4,7151914,20.5984520552653,20.6186334256657,20.2150060176591,20.4504553389963,10631459.3976503,0.0,1.0
2017-01-26,31.21,31.5,30.86,31.05,6669570,20.9953523398051,21.1904389203415,20.7599030184679,20.8877183643367,9914445.65116226,0.0,1.0
2017-01-27,31.3,31.42,31.13,31.38,4832616,21.055896451006,21.1366219326073,20.9415353520709,21.1097134387402,7183777.76752284,0.0,1.0
2017-01-30,31.02,31.3,30.61,31.12,3738703,20.8675369939363,21.055896451006,20.5917249317986,20.9348082286041,5557654.79623685,0.0,1.0
2017-01-31,30.63,30.98,30.24,30.84,3586035,20.6051791787321,20.8406285000692,20.3428213635279,20.7464487715344,5330710.84202815,0.0,1.0
2017-02-01,31.16,31.69,31.01,31.03,7002140,20.9617167224712,21.3182542662103,20.8608098704696,20.8742641174031,10408817.4307833,0.0,1.0
2017-02-02,30.79,30.825,30.26,30.8,3850137,21.0289879571389,21.0528922955118,20.6670079760644,21.0358177681026,5637252.6567431,0.47,1.0
2017-02-03,30.74,31.33,30.54,31.16,3942866,20.9948389023206,21.3977977491771,20.8582426830472,21.2816909627947,5773023.61803801,0.0,1.0
2017-02-06,30.62,30.8,30.52,30.6,3997549,20.9128811707565,21.0358177681026,20.8445830611199,20.8992215488292,5853088.79157047,0.0,1.0
2017-02-07,30.55,30.9099,30.36,30.68,3658808,20.8650724940109,21.1108773905933,20.7353060857011,20.9538600365386,5357114.59579564,0.0,1.0
2017-02-08,30.53,30.831,30.165,30.36,3736505,20.8514128720835,21.05699018209,20.6021247719096,20.7353060857011,5470876.16315572,0.0,1.0
2017-02-09,30.17,30.5,29.83,30.47,5034223,20.6055396773914,20.8309234391925,20.3733261046266,20.8104340063015,7370955.10663314,0.0,1.0
2017-02-10,30.35,30.425,30.02,30.19,3262324,20.7284762747375,20.779699856965,20.5030925129364,20.6191992993188,4776594.86822332,0.0,1.0
2017-02-13,30.45,30.69,30.28,30.58,3104636,20.7967743843742,20.9606898475022,20.6806675979918,20.8855619269019,4545712.92897375,0.0,1.0
2017-02-14,30.45,30.68,30.37,30.52,3775126,20.7967743843742,20.9538600365386,20.7421358966648,20.8445830611199,5527423.84830459,0.0,1.0
2017-02-15,30.94,31.055,30.5,30.73,4679704,21.131435121594,21.2099779476762,20.8309234391925,20.9880090913569,6851879.24657519,0.0,1.0
2017-02-16,30.4,31.15,30.335,30.84,7116144,20.7626253295558,21.274861151831,20.718231558292,21.0631370119573,10419240.0607476,0.0,1.0
2017-02-17,30.22,30.33,30.02,30.3,3917470,20.6396887322098,20.7148166528101,20.5030925129364,20.6943272199191,5735839.57277659,0.0,1.0
2017-02-21,30.55,30.6,30.3,30.37,5324834,20.8650724940109,20.8992215488292,20.6943272199191,20.7421358966648,7796458.83074184,0.0,1.0
2017-02-22,30.32,30.59,30.22,30.48,2156077,20.7079868418465,20.8923917378655,20.6396887322098,20.8172638172652,3156861.89774355,0.0,1.0
2017-02-23,29.83,30.44,29.55,30.42,4788040,20.3733261046266,20.7899445734105,20.1820913976439,20.7762849514832,7010501.4991914,0.0,1.0
2017-02-24,29.54,29.64,29.185,29.57,4376462,20.1752615866802,20.2435596963169,19.9328032974699,20.1957510195712,6407881.59918341,0.0,1.0
2017-02-27,29.79,29.9,29.14,29.43,3842178,20.346006860772,20.4211347813723,19.9020691481334,20.1001336660799,5625599.33274578,0.0,1.0
2017-02-28,29.54,29.8999,29.28,29.72,3061913,20.1752615866802,20.4210664832627,19.9976865016248,20.2981981840263,4483159.22107869,0.0,1.0
2017-03-01,30.0,30.13,29.81,29.99,4165131,20.489432891009,20.5782204335367,20.3596664826993,20.4826030800454,6098457.22254378,0.0,1.0
2017-03-02,29.68,30.07,29.68,29.91,2404818,20.2708789401716,20.5372415677547,20.2708789401716,20.427964592336,3521060.85042782,0.0,1.0
2017-03-03,29.66,29.83,29.359,29.62,4017709,20.2572193182443,20.3733261046266,20.0516420082378,20.2299000743896,5882606.44602273,0.0,1.0
2017-03-06,29.52,29.75,29.45,29.66,1922752,20.1616019647529,20.3186876169173,20.1137932880072,20.2572193182443,2815234.58003133,0.0,1.0
2017-03-07,29.39,29.5,29.131,29.5,2424968,20.0728144222252,20.1479423428255,19.8959223182661,20.1479423428255,3550563.86318642,0.0,1.0
2017-03-08,29.1,29.61,29.01,29.61,3002525,19.8747499042788,20.2230702634259,19.8132816056057,20.2230702634259,4396205.13067133,0.0,1.0
2017-03-09,28.62,29.27,28.45,29.08,6262883,19.5469189780226,19.9908566906611,19.4308121916402,19.8610902823514,9169921.44191783,0.0,1.0
2017-03-10,28.94,29.05,28.72,28.75,2935361,19.76547292886,19.8406008494604,19.6152170876593,19.6357065205503,4297865.65926098,0.0,1.0
2017-03-13,30.35,30.58,29.83,30.07,12509424,20.7284762747375,20.8855619269019,20.3733261046266,20.5372415677547,18315915.4280291,0.0,1.0
2017-03-14,30.24,30.4201,30.0,30.32,3887657,20.6533483541371,20.7763532495928,20.489432891009,20.7079868418465,5692188.29141817,0.0,1.0
2017-03-15,30.51,30.75,30.36,30.49,5387956,20.8377532501562,21.0016687132843,20.7353060857011,20.8240936282288,7888880.12956808,0.0,1.0
2017-03-16,30.6,30.91,30.359,30.88,4301524,20.8992215488292,21.110945688703,20.7346231046048,21.090456255812,6298159.67510876,0.0,1.0
2017-03-17,30.59,30.83,30.59,30.65,3204972,20.8923917378655,21.0563072009936,20.8923917378655,20.9333706036476,4692621.82664858,0.0,1.0
2017-03-20,30.53,30.74,30.46,30.66,2847449,20.8514128720835,20.9948389023206,20.8036041953378,20.9402004146112,4169147.60181014,0.0,1.0
2017-03-21,30.01,30.74,29.82,30.74,5859381,20.4962627019727,20.9948389023206,20.366496293663,20.9948389023206,8579126.17372317,0.0,1.0
2017-03-22,29.98,30.18,29.5,29.87,4460553,20.4757732690817,20.6123694883551,20.1479423428255,20.4006453484813,6531005.06548036,0.0,1.0
2017-03-23,29.89,30.22,29.67,29.9,3084365,20.4143049704087,20.6396887322098,20.2640491292079,20.4211347813723,4516032.75172166,0.0,1.0
2017-03-24,29.68,30.06,29.51,29.89,2615036,20.2708789401716,20.530411756791,20.1547721537892,20.4143049704087,3828855.60656123,0.0,1.0
2017-03-27,29.59,29.6,29.19,29.45,4091479,20.2094106414986,20.2162404524622,19.9362182029518,20.1137932880072,5990618.22027594,0.0,1.0
2017-03-28,29.62,29.85,29.5,29.57,2926670,20.2299000743896,20.386985726554,20.1479423428255,20.1957510195712,4285140.56328653,0.0,1.0
2017-03-29,29.31,29.68,29.12,29.68,6175347,20.0181759345158,20.2708789401716,19.8884095262061,20.2708789401716,9041753.91214924,0.0,1.0
2017-03-30,29.69,29.78,29.45,29.5,3781681,20.2777087511353,20.3391770498083,20.1137932880072,20.1479423428255,5537021.47850969,0.0,1.0
2017-03-31,29.7,29.7958,29.61,29.73,3019220,20.2845385620989,20.3499681511309,20.2230702634259,20.3050279949899,4420649.43826464,0.0,1.0
2017-04-03,29.54,29.7799,29.18,29.7,4031735,20.1752615866802,20.3391087516987,19.9293883919881,20.2845385620989,5903142.88557372,0.0,1.0
2017-04-04,29.64,29.6884,29.3,29.4,1876593,20.2435596963169,20.2766159813811,20.0113461235522,20.0796442331888,2747649.98618893,0.0,1.0
2017-04-05,29.47,29.99,29.44,29.88,3218104,20.1274529099345,20.4826030800454,20.1069634770435,20.407475159445,4711849.29878485,0.0,1.0
2017-04-06,29.76,30.12,29.4,29.45,2959810,20.325517427881,20.5713906225731,20.0796442331888,20.1137932880072,4333663.13613119,0.0,1.0
2017-04-07,29.39,29.9241,29.3,29.55,4059975,20.0728144222252,20.4375946257948,20.0113461235522,20.1820913976439,5944491.02851678,0.0,1.0
2017-04-10,29.44,29.585,29.27,29.4,2690708,20.1069634770435,20.2059957360167,19.9908566906611,20.0796442331888,3939652.23095176,0.0,1.0
2017-04-11,29.24,29.49,29.17,29.33,2790206,19.9703672577701,20.1411125318619,19.9225585810244,20.0318355564432,4085334.15469646,0.0,1.0
2017-04-12,29.26,29.31,29.0,29.2,2138962,19.9840268796975,20.0181759345158,19.8064517946421,19.9430480139155,3131802.63901583,0.0,1.0
2017-04-13,28.86,29.5093,28.85,29.25,3668189,19.7108344411507,20.1542940670218,19.704004630187,19.9771970687338,5370849.96863379,0.0,1.0
2017-04-17,29.25,29.27,28.86,28.87,3073377,19.9771970687338,19.9908566906611,19.7108344411507,19.7176642521144,4499944.45870968,0.0,1.0
2017-04-18,29.6,29.84,29.05,29.17,3993206,20.2162404524622,20.3801559155903,19.8406008494604,19.9225585810244,5846729.90400667,0.0,1.0
2017-04-19,30.06,30.35,29.7,29.73,5064522,20.530411756791,20.7284762747375,20.2845385620989,20.3050279949899,7415317.97430427,0.0,1.0
2017-04-20,30.22,31.05,30.06,30.97,12201566,20.6396887322098,21.2065630421943,20.530411756791,21.151924554485,17865159.1748361,0.0,1.0
2017-04-21,30.28,30.64,30.16,30.59,10118467,20.6806675979918,20.9265407926839,20.5987098664277,20.8923917378655,14815149.4292066,0.0,1.0
2017-04-24,30.43,31.17,30.14,31.1,9706394,20.7831147624468,21.2885207737584,20.5850502445004,21.2407120970127,14211804.7653617,0.0,1.0
2017-04-25,30.89,31.17,30.59,30.63,12027180,21.0972860667756,21.2885207737584,20.8923917378655,20.9197109817202,17609828.5354852,0.0,1.0
2017-04-26,31.27,31.44,30.97,31.08,6408888,21.3568188833951,21.4729256697775,21.151924554485,21.2270524750854,9383697.49044486,0.0,1.0
2017-04-27,30.97,31.03,30.15,30.45,7141286,21.7461181083243,21.7882481401776,21.1703410063279,21.3809911655949,10170349.7754544,0.87,1.0
2017-04-28,30.84,31.03,30.75,31.03,5412757,21.6548363726419,21.7882481401776,21.5916413248618,21.7882481401776,7708644.06488399,0.0,1.0
2017-05-01,30.84,31.2,30.83,30.98,4574242,21.6548363726419,21.9076165637622,21.6478147006663,21.7531397802998,6514462.67487033,0.0,1.0
2017-05-02,30.75,31.08,30.74,30.98,4420806,21.5916413248618,21.8233565000555,21.5846196528863,21.7531397802998,6295944.9193643,0.0,1.0
2017-05-03,30.79,30.88,30.71,30.75,3128133,21.6197280127641,21.6829230605442,21.5635546369596,21.5916413248618,4454968.86053036,0.0,1.0
2017-05-04,30.26,30.88,30.18,30.81,5363647,21.2475793980591,21.6829230605442,21.1914060222546,21.6337713567152,7638703.45790194,0.0,1.0
2017-05-05,30.28,30.37,30.0,30.22,3493054,21.2616227420103,21.3248177897904,21.0650159266945,21.2194927101569,4974675.56467421,0.0,1.0
2017-05-08,30.12,30.62,30.0,30.36,5502243,21.1492759904012,21.5003595891795,21.0650159266945,21.3177961178148,7836086.64595502,0.0,1.0
2017-05-09,29.99,30.35,29.95,30.27,12947720,21.0579942547189,21.3107744458392,21.0299075668166,21.2546010700347,18439653.7534901,0.0,1.0
2017-05-10,30.02,30.2,29.92,30.02,2751110,21.0790592706456,21.2054493662058,21.0088425508899,21.0790592706456,3918026.94511189,0.0,1.0
2017-05-11,30.0,30.18,29.68,30.12,3364768,21.0650159266945,21.1914060222546,20.8403224234764,21.1492759904012,4791975.48918444,0.0,1.0
2017-05-12,29.91,30.02,29.79,29.98,3147355,21.0018208789144,21.0790592706456,20.9175608152076,21.0509725827433,4482344.10686327,0.0,1.0
2017-05-15,30.11,30.27,29.97,30.0,3623081,21.1422543184257,21.2546010700347,21.0439509107678,21.0650159266945,5159855.10660167,0.0,1.0
2017-05-16,30.21,30.24,29.879,30.23,2628637,21.2124710381813,21.233536054108,20.9800536957901,21.2265143821325,3743605.52464936,0.0,1.0
2017-05-17,29.32,30.0,29.0634,29.91,5583590,20.5875422323561,21.0650159266945,20.4073661294631,21.0018208789144,7951937.97065812,0.0,1.0
2017-05-18,29.28,29.41,29.03,29.17,6941455,20.5594555444538,20.6507372801361,20.3839137450647,20.4822171527226,9885758.01341337,0.0,1.0
2017-05-19,29.87,30.049,29.32,29.34,3980579,20.9737341910121,21.0994221193747,20.5875422323561,20.6015855763072,5668990.25453237,0.0,1.0
2017-05-22,31.88,32.33,31.35,31.45,20886751,22.3850902581007,22.7010654970011,22.0129416433957,22.0831583631514,29746121.8249516,0.0,1.0
2017-05-23,32.47,33.01,32.19,32.23,11464168,22.799368904659,23.1785391913395,22.6027620893432,22.6308487772454,16326835.0328738,0.0,1.0
2017-05-24,32.53,32.8,32.42,32.72,4377096,22.8414989365124,23.0310840798526,22.7642605447812,22.9749107040481,6233694.78840957,0.0,1.0
2017-05-25,32.47,32.7599,32.45,32.63,3747174,22.799368904659,23.0029271752306,22.7853255607078,22.911715656268,5336583.66987241,0.0,1.0
2017-05-26,32.58,32.65,32.371,32.47,4348856,22.8766072963902,22.9257590002191,22.7298543521009,22.799368904659,6193476.44711098,0.0,1.0
2017-05-30,32.86,33.09,32.71,32.77,5149520,23.073214111706,23.234712567144,22.9678890320725,23.0100190639259,7333751.87265961,0.0,1.0
2017-05-31,32.88,33.08,32.36,32.98,3939626,23.0872574556571,23.2276908951684,22.7221305129278,23.1574741754128,5610666.53883829,0.0,1.0
2017-06-01,33.45,33.79,32.93,32.99,7322055,23.4874927582643,23.7262296054335,23.122365815535,23.1644958473883,10427794.1571189,0.0,1.0
2017-06-02,33.69,33.93,33.48,33.49,5738644,23.6560128856779,23.8245330130914,23.508557774191,23.5155794461666,8172760.0206479,0.0,1.0
2017-06-05,33.32,33.79,33.22,33.7,6010890,23.396211022582,23.7262296054335,23.3259943028263,23.6630345576535,8560482.49037792,0.0,1.0
2017-06-06,33.11,33.3401,33.01,33.25,4710836,23.2487559110951,23.4103245832529,23.1785391913395,23.347059318753,6708994.69014439,0.0,1.0
2017-06-07,33.29,33.54,33.05,33.16,3683799,23.3751460066553,23.5506878060444,23.2066258792417,23.2838642709729,5246327.38871809,0.0,1.0
2017-06-08,33.29,33.62,33.03,33.29,4684860,23.3751460066553,23.6068611818489,23.1925825352906,23.3751460066553,6672000.65212837,0.0,1.0
2017-06-09,33.37,33.8,33.03,33.32,4721750,23.4313193824598,23.7332512774091,23.1925825352906,23.396211022582,6724537.996693,0.0,1.0
2017-06-12,32.63,33.4,32.4,33.3,6840189,22.911715656268,23.4523843983865,22.75021720083,23.3821676786309,9741538.80130491,0.0,1.0
2017-06-13,32.93,33.105,32.81,32.85,3797273,23.122365815535,23.2452450751073,23.0381057518282,23.0661924397304,5407932.77329726,0.0,1.0
2017-06-14,32.77,33.08,32.68,33.08,2589032,23.0100190639259,23.2276908951684,22.9468240161458,23.2276908951684,3687201.57963765,0.0,1.0
2017-06-15,32.54,32.63,32.13,32.52,2869606,22.8485206084879,22.911715656268,22.5606320574898,22.8344772645368,4086784.47239651,0.0,1.0
2017-06-16,32.66,32.7601,32.43,32.68,2845146,22.9327806721947,23.0030676086701,22.7712822167567,22.9468240161458,4051949.46431706,0.0,1.0
2017-06-19,33.07,33.41,32.91,32.95,4359578,23.2206692231929,23.4594060703621,23.1083224715838,23.1364091594861,6208746.31451195,0.0,1.0
2017-06-20,32.94,33.16,32.643,33.07,3606548,23.1293874875105,23.2838642709729,22.9208438298362,23.2206692231929,5136309.43249794,0.0,1.0
2017-06-21,32.96,33.2368,32.76,32.82,3189104,23.1434308314617,23.3377907117453,23.0029973919504,23.0451274238037,4541801.45569028,0.0,1.0
2017-06-22,33.06,33.3345,33.0,33.15,5358822,23.2136475512173,23.4063924469466,23.1715175193639,23.2768425989974,7631831.87515526,0.0,1.0
2017-06-23,33.14,33.33,32.97,33.1,2269836,23.2698209270218,23.4032326945575,23.1504525034372,23.2417342391196,3232614.69333651,0.0,1.0
2017-06-26,33.15,33.34,32.5217,33.33,2906228,23.2768425989974,23.4102543665331,22.8356709487726,23.4032326945575,4138940.14148421,0.0,1.0
2017-06-27,32.95,33.37,32.85,33.1,2907662,23.1364091594861,23.4313193824598,23.0661924397304,23.2417342391196,4140982.39011814,0.0,1.0
2017-06-28,33.34,33.63,33.06,33.1,3286613,23.4102543665331,23.6138828538245,23.2136475512173,23.2417342391196,4680670.09031083,0.0,1.0
2017-06-29,33.27,33.63,32.82,33.54,3910560,23.3611026627042,23.6138828538245,23.0451274238037,23.5506878060444,5569271.83953994,0.0,1.0
2017-06-30,33.35,33.4446,32.88,33.35,4566097,23.4172760385087,23.4837010553975,23.0872574556571,23.4172760385087,6502862.87352906,0.0,1.0
2017-07-03,33.12,33.55,33.02,33.55,3893562,23.2557775830707,23.55770947802,23.185560863315,23.55770947802,5545063.93000052,0.0,1.0
2017-07-05,33.03,33.28,32.88,33.19,3486659,23.1925825352906,23.3681243346797,23.0872574556571,23.3049292868996,4965568.04723071,0.0,1.0
2017-07-06,32.88,32.9967,32.7,32.84,2719480,23.0872574556571,23.169200367612,22.960867360097,23.0591707677549,3872980.6938628,0.0,1.0
2017-07-07,32.99,33.08,32.606,32.97,3478164,23.1644958473883,23.2276908951684,22.8948636435267,23.1504525034372,4953469.78910991,0.0,1.0
2017-07-10,33.3,33.46,32.99,33.01,2272723,23.3821676786309,23.4945144302399,23.1644958473883,23.1785391913395,3236726.24968668,0.0,1.0
2017-07-11,33.53,33.66,33.145,33.34,2602086,23.5436661340688,23.6349478697512,23.2733317630096,23.4102543665331,3705792.59335266,0.0,1.0
2017-07-12,33.67,34.1,33.64,33.82,3419744,23.6419695417268,23.943901436676,23.6209045258001,23.7472946213602,4870270.23179178,0.0,1.0
2017-07-13,33.87,34.095,33.6,33.81,2479017,23.782402981238,23.9403906006883,23.5928178378978,23.7402729493847,3530522.37220266,0.0,1.0
2017-07-14,34.44,34.55,33.69,33.75,3530572,24.1826382838452,24.2598766755765,23.6560128856779,23.6981429175313,5028107.28311758,0.0,1.0
2017-07-17,34.55,34.81,34.44,34.5,3303025,24.2598766755765,24.4424401469411,24.1826382838452,24.2247683156986,4704043.44078506,0.0,1.0
2017-07-18,34.51,34.6,34.35,34.55,2625956,24.2317899876742,24.2949850354543,24.1194432360652,24.2598766755765,3739787.345718,0.0,1.0
2017-07-19,34.78,35.09,34.56,34.83,4428804,24.4213751310144,24.639046962257,24.266898347552,24.4564834908923,6307335.36885815,0.0,1.0
2017-07-20,34.28,34.97,34.01,34.67,7950671,24.0702915322362,24.5547868985502,23.880706388896,24.3441367392832,11323045.3197872,0.0,1.0
2017-07-21,34.42,34.69,34.09,34.48,3050906,24.1685949398941,24.3581800832344,23.9368797647005,24.2107249717475,4344985.08420366,0.0,1.0
2017-07-24,34.35,34.71,34.31,34.5,3140172,24.1194432360652,24.3722234271855,24.0913565481629,24.2247683156986,4472114.34958467,0.0,1.0
2017-07-25,34.55,34.8,34.426,34.56,3591691,24.2598766755765,24.4354184749656,24.1728079430795,24.266898347552,5115150.65428712,0.0,1.0
2017-07-26,34.49,34.95,34.465,34.7,5502016,24.2177466437231,24.5407435545991,24.2001924637842,24.3652017552099,7835763.3611294,0.0,1.0
2017-07-27,33.77,34.205,33.191,34.1,4922245,24.0913565481629,24.4016834684605,23.6783007163185,24.3267769704577,6899744.86566119,0.54,1.0
2017-07-28,33.53,33.73,33.31,33.7,2389339,23.9201416955849,24.0628207393999,23.7631947473884,24.0414188828276,3349250.0876275,0.0,1.0
2017-07-31,33.45,33.535,33.1799,33.5,2536234,23.8630700780589,23.9237086716803,23.6703820293867,23.8987398390126,3555159.79387766,0.0,1.0
2017-08-01,33.5,33.92,33.36,33.59,2542852,23.8987398390126,24.1983658310242,23.7988645083421,23.9629454087294,3564436.55915874,0.0,1.0
2017-08-02,33.21,33.619,32.89,33.59,8951976,23.6918552254809,23.9836338700826,23.4635687553769,23.9629454087294,12548410.4191324,0.0,1.0
2017-08-03,33.18,33.43,33.06,33.11,2451632,23.6704533689086,23.8488021736774,23.5848459426196,23.6205157035734,3436569.14771424,0.0,1.0
2017-08-04,33.78,34.02,33.29,33.33,4048285,24.0984905003536,24.2697053529317,23.7489268430069,23.7774626517699,5674673.57750036,0.0,1.0
2017-08-07,33.85,34.07,33.73,33.97,2592744,24.1484281656889,24.3053751138854,24.0628207393999,24.2340355919779,3634372.54788696,0.0,1.0
2017-08-08,33.79,34.32,33.755,33.9,4853194,24.1056244525444,24.4837239186542,24.0806556198768,24.1840979266426,6802952.79563648,0.0,1.0
2017-08-09,33.4,33.73,33.3,33.65,4775215,23.8274003171051,24.0628207393999,23.7560607951976,24.0057491218739,6693645.92349189,0.0,1.0
2017-08-10,32.3,33.32,31.82,33.27,7547088,23.0426655761226,23.7703286995791,22.7002358709666,23.7346589386254,10579112.1081322,0.0,1.0
2017-08-11,31.95,32.13,31.6,32.03,4904890,22.7929772494464,22.9213883888799,22.5432889227701,22.8500488669724,6875417.53694359,0.0,1.0
2017-08-14,32.43,32.77,32.2276,32.24,3284852,23.1354069546024,23.3779613290879,22.9910157622616,22.9998618629781,4604533.24071778,0.0,1.0
2017-08-15,32.26,32.597,32.26,32.59,2157057,23.0141297673596,23.2545439561879,23.0141297673596,23.2495501896544,3023649.36338775,0.0,1.0
2017-08-16,32.17,32.4675,32.1,32.36,1470356,22.9499241976429,23.1621592753177,22.8999865323076,23.0854692892671,2061067.91955584,0.0,1.0
2017-08-17,31.6,32.12,31.5,32.07,3075283,22.5432889227701,22.9142544366891,22.4719494008626,22.8785846757354,4310770.40856462,0.0,1.0
2017-08-18,31.52,31.79,31.141,31.51,3259238,22.4862173052441,22.6788340143944,22.2158405172147,22.4790833530534,4568628.87899076,0.0,1.0
2017-08-21,31.36,31.64,31.03,31.49,2971219,22.3720740701921,22.5718247315331,22.1366536478974,22.4648154486719,4164898.95159729,0.0,1.0
2017-08-22,31.76,31.95,31.48,31.52,2172061,22.6574321578221,22.7929772494464,22.4576814964811,22.4862173052441,3044681.18361701,0.0,1.0
2017-08-23,31.8,31.87,31.56,31.74,1806851,22.6859679665851,22.7359056319204,22.5147531140071,22.6431642534406,2532748.96114777,0.0,1.0
2017-08-24,31.62,31.95,31.6,31.8,1771224,22.5575568271516,22.7929772494464,22.5432889227701,22.6859679665851,2482808.90120989,0.0,1.0
2017-08-25,31.57,31.9,31.57,31.62,1938008,22.5218870661979,22.7573074884926,22.5218870661979,22.5575568271516,2716597.96446749,0.0,1.0
2017-08-28,31.95,32.17,31.61,31.67,2218803,22.7929772494464,22.9499241976429,22.5504228749609,22.5932265881054,3110201.66756503,0.0,1.0
2017-08-29,31.94,31.95,31.56,31.64,2090415,22.7858432972556,22.7929772494464,22.5147531140071,22.5718247315331,2930234.10320924,0.0,1.0
2017-08-30,32.53,32.68,31.9071,32.0,2931381,23.2067464765099,23.3137557593711,22.7623725945481,22.8286470104001,4109056.13272943,0.0,1.0
2017-08-31,32.73,32.84,32.39,32.74,3060773,23.3494255203249,23.4278989944231,23.1068711458394,23.3565594725156,4290431.05162469,0.0,1.0
2017-09-01,32.71,33.09,32.71,32.84,3554524,23.3351576159434,23.6062477991919,23.3351576159434,23.4278989944231,4982545.30582477,0.0,1.0
2017-09-05,32.04,32.56,31.54,32.37,4754638,22.8571828191631,23.2281483330821,22.5004852096256,23.0926032414579,6664802.16417054,0.0,1.0
2017-09-06,32.01,32.26,31.71,32.1,2289971,22.8357809625909,23.0141297673596,22.6217623968684,22.8999865323076,3209961.23715155,0.0,1.0
2017-09-07,31.62,32.1,31.4,32.01,2809390,22.5575568271516,22.8999865323076,22.4006098789551,22.8357809625909,3938055.54744632,0.0,1.0
2017-09-08,31.61,31.7314,31.41,31.51,1367473,22.5504228749609,22.6370290545566,22.4077438311459,22.4790833530534,1916851.92644419,0.0,1.0
2017-09-11,32.15,32.3,31.83,31.84,2281729,22.9356562932614,23.0426655761226,22.7073698231574,22.7145037753481,3198408.03385045,0.0,1.0
2017-09-12,32.2,32.34,31.945,32.31,1808028,22.9713260542151,23.0712013848856,22.789410273351,23.0497995283134,2534398.81801326,0.0,1.0
2017-09-13,32.03,32.18,31.75,32.15,2362890,22.8500488669724,22.9570581498336,22.6502982056314,22.9356562932614,3312175.26669683,0.0,1.0
2017-09-14,32.09,32.24,31.89,32.0,1695723,22.8928525801169,22.9998618629781,22.7501735363019,22.8286470104001,2376975.55949238,0.0,1.0
2017-09-15,32.29,32.33,31.97,32.1,2443879,23.0355316239319,23.0640674326949,22.8072451538279,22.8999865323076,3425701.39896474,0.0,1.0
2017-09-18,32.33,32.65,32.17,32.4,2441309,23.0640674326949,23.2923539027989,22.9499241976429,23.1140050980301,3422098.90776311,0.0,1.0
2017-09-19,32.41,32.625,32.16,32.38,1949593,23.1211390502209,23.274519022322,22.9427902454521,23.0997371936486,2732837.2098258,0.0,1.0
2017-09-20,32.62,32.75,32.39,32.51,1907887,23.2709520462266,23.3636934247064,23.1068711458394,23.1924785721284,2674375.92653591,0.0,1.0
2017-09-21,32.71,32.945,32.57,32.65,2557173,23.3351576159434,23.502805492426,23.2352822852729,23.2923539027989,3584510.98581184,0.0,1.0
2017-09-22,33.17,33.25,32.6,32.65,3469609,23.6633194167179,23.7203910342439,23.2566841418451,23.2923539027989,4863515.91267843,0.0,1.0
2017-09-25,33.13,33.39,32.86,33.03,2555019,23.6347836079549,23.8202663649144,23.4421668988046,23.5634440860474,3581491.62159071,0.0,1.0
2017-09-26,32.83,33.3,32.75,33.23,2073490,23.4207650422324,23.7560607951976,23.3636934247064,23.7061231298624,2906509.52593782,0.0,1.0
2017-09-27,32.93,33.26,32.69,33.01,3196681,23.4921045641399,23.7275249864346,23.3208897115619,23.5491761816659,4480939.75755101,0.0,1.0
2017-09-28,33.33,33.52,33.0,33.11,2512511,23.7774626517699,23.9130077433942,23.5420422294751,23.6205157035734,3521906.1367663,0.0,1.0
2017-09-29,33.37,33.57,33.29,33.32,2469214,23.8059984605329,23.9486775043479,23.7489268430069,23.7703286995791,3461214.67312552,0.0,1.0
2017-10-02,33.0,33.48,32.45,33.39,5090172,23.5420422294751,23.8844719346311,23.1496748589839,23.8202663649144,7135136.12636762,0.0,1.0
2017-10-03,33.23,33.48,32.81,33.01,4006867,23.7061231298624,23.8844719346311,23.4064971378509,23.5491761816659,5616615.99750464,0.0,1.0
2017-10-04,33.56,33.7,33.25,33.27,2927247,23.9415435521571,24.0414188828276,23.7203910342439,23.7346589386254,4103261.30836075,0.0,1.0
2017-10-05,33.62,33.83,33.41,33.66,3013860,23.9843472653016,24.1341602613074,23.8345342692959,24.0128830740646,4224670.86884575,0.0,1.0
2017-10-06,33.44,33.73,33.15,33.5,2634365,23.8559361258681,24.0628207393999,23.6490515123364,23.8987398390126,3692714.68263517,0.0,1.0
2017-10-09,33.26,33.56,33.1,33.5,1866267,23.7275249864346,23.9415435521571,23.6133817513826,23.8987398390126,2616035.19353525,0.0,1.0
2017-10-10,33.08,33.55,32.93,33.53,2672504,23.5991138470011,23.9344095999664,23.4921045641399,23.9201416955849,3746175.93241682,0.0,1.0
2017-10-11,33.19,33.3,32.93,33.07,1877029,23.6775873210994,23.7560607951976,23.4921045641399,23.5919798948104,2631120.8006605,0.0,1.0
2017-10-12,33.0,33.44,32.96,33.24,1915222,23.5420422294751,23.8559361258681,23.5135064207121,23.7132570820531,2684657.74480981,0.0,1.0
2017-10-13,32.93,33.0288,32.75,33.01,2088259,23.4921045641399,23.5625880117845,23.3636934247064,23.5491761816659,2927211.935493,0.0,1.0
2017-10-16,33.26,33.32,33.0,33.08,3143766,23.7275249864346,23.7703286995791,23.5420422294751,23.5991138470011,4406766.28598135,0.0,1.0
2017-10-17,33.22,33.3301,33.08,33.25,1914417,23.6989891776716,23.7775339912918,23.5991138470011,23.7203910342439,2683529.33803265,0.0,1.0
2017-10-18,33.49,33.65,33.25,33.25,3758895,23.8916058868219,24.0057491218739,23.7203910342439,23.7203910342439,5269021.85421683,0.0,1.0
2017-10-19,34.01,34.518,33.78,33.89,7796512,24.2625714007409,24.624976172031,24.0984905003536,24.1769639744519,10928741.5888616,0.0,1.0
2017-10-20,34.46,34.79,34.2,34.25,4656683,24.5835992493247,24.8190196716194,24.3981164923652,24.4337862533189,6527493.98298168,0.0,1.0
2017-10-23,34.72,35.0,34.6,34.61,5288779,24.7690820062842,24.9688326676252,24.6834745799952,24.6906085321859,7413533.00188565,0.0,1.0
2017-10-24,34.59,35.07,34.24,34.95,5026781,24.6763406278044,25.0187703329604,24.4266523011282,24.9331629066714,7046277.94747178,0.0,1.0
2017-10-25,34.175,34.75,33.45,34.75,5010201,24.3802816118883,24.7904838628564,23.8630700780589,24.7904838628564,7023036.97310486,0.0,1.0
2017-10-26,33.77,34.36,33.71,34.17,4147919,24.0913565481629,24.5122597274172,24.0485528350184,24.3767146357929,5814335.29282441,0.0,1.0
2017-10-27,33.5,33.59,32.51,33.37,4909188,24.2126337354056,24.2776826021575,23.4970962011354,24.1186742612086,6792230.85754265,0.44,1.0
2017-10-30,33.05,33.5,32.82,33.45,4571776,23.8873894016465,24.2126337354056,23.7211534088362,24.1764954760991,6325395.97607034,0.0,1.0
2017-10-31,33.29,33.43,32.8,33.02,4401593,24.060853046318,24.1620401723764,23.7066981051136,23.8657064460625,6089934.99473715,0.0,1.0
2017-11-01,32.89,33.5,32.72,33.41,4649137,23.7717469718654,24.2126337354056,23.6488768902231,24.1475848686538,6432430.73851383,0.0,1.0
2017-11-02,32.51,32.83,31.5,32.8,6675795,23.4970962011354,23.7283810606975,22.7671033631426,23.7066981051136,9236464.52277422,0.0,1.0
2017-11-03,32.89,33.05,32.23,32.39,3605226,23.7717469718654,23.8873894016465,23.2947219490186,23.4103643787997,4988101.34906527,0.0,1.0
2017-11-06,33.03,33.27,32.81,32.97,3239962,23.8729340979238,24.0463977425954,23.7139257569749,23.8295681867559,4482731.13061989,0.0,1.0
2017-11-07,33.04,33.34,32.92,33.01,2347640,23.8801617497852,24.0969913056246,23.7934299274494,23.8584787942012,3248136.52490012,0.0,1.0
2017-11-08,32.65,33.03,32.4768,32.94,2571663,23.5982833271939,23.8729340979238,23.4731003969559,23.807885231172,3558089.19597307,0.0,1.0
2017-11-09,32.43,32.81,32.26,32.48,2736145,23.4392749862449,23.7139257569749,23.3164049046026,23.4754132455515,3785662.41498818,0.0,1.0
2017-11-10,32.13,32.5699,31.92,32.36,3731999,23.2224454304055,23.5403898357847,23.0706647413179,23.3886814232157,5163501.33018296,0.0,1.0
2017-11-13,31.76,32.12,31.6547,32.0,3231748,22.9550223115368,23.2152177785442,22.8789151374372,23.1284859562084,4471366.44377883,0.0,1.0
2017-11-14,31.2,31.65,30.88,31.61,4458197,22.5502738073032,22.8755181410624,22.3189889477411,22.8466075336171,6168250.88637957,0.0,1.0
2017-11-15,30.92,31.14,29.57,30.77,8337488,22.3478995551863,22.5069078961353,21.3721665539088,22.2394847772666,11535541.7775794,0.0,1.0
2017-11-16,31.57,31.8,31.05,31.1,4037859,22.8176969261718,22.9839329189821,22.4418590293834,22.47799728869,5586681.64637538,0.0,1.0
2017-11-17,31.78,31.95,31.4902,31.57,2508017,22.9694776152594,23.0923476969018,22.7600202643185,22.8176969261718,3470030.16764515,0.0,1.0
2017-11-20,31.83,31.99,31.69,31.81,2885022,23.005615874566,23.1212583043471,22.9044287485076,22.9911605708434,3991644.94272564,0.0,1.0
2017-11-21,31.88,32.24,31.805,31.93,2536571,23.0417541338726,23.3019496008799,22.9875467449127,23.0778923931792,3509536.7744213,0.0,1.0
2017-11-22,31.85,31.98,31.535,31.88,3328087,23.0200711782887,23.1140306524857,22.7924001446572,23.0417541338726,4604658.69671042,0.0,1.0
2017-11-24,31.67,31.965,31.53,31.9,1055991,22.889973444785,23.1031891746938,22.7887863187266,23.0562094375952,1461042.97808259,0.0,1.0
2017-11-27,31.31,31.65,31.18,31.57,3245812,22.6297779777776,22.8755181410624,22.5358185035805,22.8176969261718,4490825.04564547,0.0,1.0
2017-11-28,31.49,31.69,31.1376,31.34,2660968,22.7598757112813,22.9044287485076,22.5051732596886,22.6514609333616,3681649.38082092,0.0,1.0
2017-11-29,31.53,31.84,31.26,31.43,4192554,22.7887863187266,23.0128435264273,22.5936397184711,22.7165098001134,5800713.81473143,0.0,1.0
2017-11-30,31.72,31.88,31.3,31.42,3888966,22.9261117040916,23.0417541338726,22.6225503259163,22.7092821482521,5380676.98143442,0.0,1.0
2017-12-01,31.58,31.79,30.85,31.64,3988565,22.8249245780331,22.9767052671208,22.2973059921571,22.868290489201,5518479.68957689,0.0,1.0
2017-12-04,32.11,32.5,31.72,31.75,5930900,23.2079901266828,23.4898685492741,22.9261117040916,22.9477946596755,8205846.26072574,0.0,1.0
2017-12-05,32.14,32.62,31.9,32.15,3249550,23.2296730822668,23.5766003716099,23.0562094375952,23.2369007341281,4495996.84981053,0.0,1.0
2017-12-06,31.76,32.18,31.535,31.92,2740786,22.9550223115368,23.2585836897121,22.7924001446572,23.0706647413179,3792083.58757515,0.0,1.0
2017-12-07,31.93,32.25,31.56,31.71,2466532,23.0778923931792,23.3091772527413,22.8104692743105,22.9188840522302,3412632.54972438,0.0,1.0
2017-12-08,32.19,32.23,31.71,32.09,2705972,23.2658113415734,23.2947219490186,22.9188840522302,23.1935348229602,3743915.79993399,0.0,1.0
2017-12-11,32.17,32.36,31.83,32.28,2381198,23.2513560378507,23.3886814232157,23.005615874566,23.3308602083252,3294566.54206741,0.0,1.0
2017-12-12,32.05,32.26,31.98,32.09,2016444,23.164624215515,23.3164049046026,23.1140306524857,23.1935348229602,2789901.94698322,0.0,1.0
2017-12-13,31.99,32.04,31.7,32.0,3152662,23.1212583043471,23.1573965636536,22.9116564003689,23.1284859562084,4361945.01408421,0.0,1.0
2017-12-14,31.72,32.04,31.58,31.9,2650614,22.9261117040916,23.1573965636536,22.8249245780331,23.0562094375952,3667323.84301324,0.0,1.0
2017-12-15,31.41,31.91,31.37,31.61,3317626,22.7020544963908,23.0634370894565,22.6731438889455,22.8466075336171,4590185.11635442,0.0,1.0
2017-12-18,31.8,31.92,31.38,31.55,5847175,22.9839329189821,23.0706647413179,22.6803715408068,22.8032416224492,8090006.42559458,0.0,1.0
2017-12-19,31.7,32.07,31.57,31.85,2921609,22.9116564003689,23.1790795192376,22.8176969261718,23.0200711782887,4042265.80922839,0.0,1.0
2017-12-20,31.99,32.03,31.75,31.85,3603105,23.1212583043471,23.1501689117923,22.9477946596755,23.0200711782887,4985166.78602777,0.0,1.0
2017-12-21,32.9,33.27,31.97,32.0,8411222,23.7789746237267,24.0463977425954,23.1068030006244,23.1284859562084,11637558.312707,0.0,1.0
2017-12-22,32.76,33.23,32.69,32.96,2673712,23.6777874976683,24.0174871351501,23.6271939346391,23.8223405348946,3699281.66339974,0.0,1.0
2017-12-26,32.33,32.91,32.16,32.77,2676616,23.3669984676318,23.7862022755881,23.2441283859894,23.6850151495296,3703299.56583295,0.0,1.0
2017-12-27,32.51,32.59,32.16,32.31,2538192,23.4970962011354,23.554917416026,23.2441283859894,23.3525431639092,3511779.54984977,0.0,1.0
2017-12-28,32.27,32.6,31.95,32.5,4502616,23.3236325564639,23.5621450678873,23.0923476969018,23.4898685492741,6229707.91399009,0.0,1.0
2017-12-29,32.02,32.44,32.01,32.39,2457110,23.142941259931,23.4465026381062,23.1357136080697,23.4103643787997,3399596.50401993,0.0,1.0
2018-01-02,32.52,33.06,32.3,32.38,5241577,23.5043238529968,23.8946170535078,23.3453155120478,23.4031367269384,7252116.04069465,0.0,1.0
2018-01-03,33.0,33.3,32.7,32.7,6720802,23.8512511423399,24.0680806981793,23.6344215865004,23.6344215865004,9298735.09261292,0.0,1.0
2018-01-04,33.26,33.5,33.15,33.23,3939305,24.0391700907341,24.2126337354056,23.9596659202596,24.0174871351501,5450324.77433579,0.0,1.0
2018-01-05,33.01,33.55,32.91,33.44,3525894,23.8584787942012,24.2487719947122,23.7862022755881,24.1692678242378,4878339.55986702,0.0,1.0
2018-01-08,33.28,33.34,32.96,33.0,3231191,24.0536253944567,24.0969913056246,23.8223405348946,23.8512511423399,4470595.79238238,0.0,1.0
2018-01-09,33.74,33.9,33.46,33.46,5443168,24.3860973800772,24.5017398098583,24.1837231279604,24.1837231279604,7531032.35247634,0.0,1.0
2018-01-10,34.18,34.55,33.5,33.77,11147745,24.7041140619751,24.9715371808437,24.2126337354056,24.4077803356612,15423743.7191276,0.0,1.0
2018-01-11,34.53,34.83,34.26,34.32,6183551,24.9570818771211,25.1739114329606,24.7619352768656,24.8053011880335,8555407.92314098,0.0,1.0
2018-01-12,35.39,35.58,34.95,35.43,10429412,25.5786599371942,25.7159853225592,25.2606432552963,25.6075705446395,14429875.9820209,0.0,1.0
2018-01-16,35.02,36.31,34.37,35.78,9418740,25.3112368183255,26.2436039084352,24.8414394473401,25.8605383597855,13031535.2492451,0.0,1.0
2018-01-17,34.96,35.26,34.65,35.07,5065087,25.2678709071577,25.4847004629971,25.0438136994569,25.3473750776321,7007928.85046121,0.0,1.0
2018-01-18,34.91,35.08,34.68,34.85,3402413,25.2317326478511,25.3546027294934,25.0654966550408,25.1883667366832,4707494.30836712,0.0,1.0
2018-01-19,34.7,35.08,34.43,34.96,5052566,25.0799519587635,25.3546027294934,24.884805358508,25.2678709071577,6990605.10515603,0.0,1.0
2018-01-22,35.0,35.18,34.47,34.64,3935214,25.2967815146029,25.4268792481066,24.9137159659532,25.0365860475956,5444664.56811876,0.0,1.0
2018-01-23,35.83,36.02,34.95,35.0,4987695,25.8966766190921,26.0340020044571,25.2606432552963,25.2967815146029,6900851.19718598,0.0,1.0
2018-01-24,36.08,36.33,35.68,36.25,5629006,26.0773679156249,26.2580592121578,25.7882618411723,26.2002379972673,7788153.20384811,0.0,1.0
2018-01-25,36.35,36.49,35.7,36.2,5898480,26.2725145158805,26.3737016419389,25.802717144895,26.1640997379607,8160990.75215657,0.0,1.0
2018-01-26,36.78,37.0,36.17,36.45,4275963,26.583303545917,26.7423118868659,26.1424167823768,26.3447910344936,5916116.44009367,0.0,1.0
2018-01-29,36.56,36.84,35.84,36.67,5768274,26.4242952049681,26.6266694570849,25.9039042709534,26.5037993754425,7980840.95731531,0.0,1.0
2018-01-30,36.13,36.18,35.49,35.86,6107847,26.1135061749315,26.1496444342381,25.6509364558074,25.918359574676,8450665.74483382,0.0,1.0
2018-01-31,36.55,36.82,35.95,36.2,4932420,26.4170675531068,26.6122141533623,25.9834084414279,26.1640997379607,6824374.07700833,0.0,1.0
2018-02-01,36.35,37.52,36.1,37.05,8954469,26.2725145158805,27.1181497836543,26.0918232193476,26.7784501461725,12389181.3991863,0.0,1.0
2018-02-02,35.3,36.03,34.68,36.02,8404900,25.5136110704424,26.0412296563184,25.0654966550408,26.0340020044571,11628811.3501785,0.0,1.0
2018-02-05,34.24,35.3,33.26,34.84,9027542,24.747479973143,25.5136110704424,24.0391700907341,25.1811390848219,12490283.3910948,0.0,1.0
2018-02-06,34.65,34.76,32.42,33.6,10017732,25.0438136994569,25.1233178699314,23.4320473343836,24.2849102540188,13860285.7362546,0.0,1.0
2018-02-07,34.95,35.25,34.51,34.64,5240880,25.2606432552963,25.4774728111358,24.9426265733985,25.0365860475956,7251151.68876769,0.0,1.0
2018-02-08,33.9,35.18,33.64,35.03,8691218,24.5017398098583,25.4268792481066,24.3138208614641,25.3184644701869,12024953.8394598,0.0,1.0
2018-02-09,32.95,33.48,31.69,33.17,11010714,24.4294632912451,24.8224106522272,23.4952865462688,24.5925735165584,14851043.675201,0.85,1.0
2018-02-12,33.28,33.63,32.72,33.25,4475766,24.6741286292151,24.9336221694863,24.2589389647812,24.6518863257633,6036828.88738909,0.0,1.0
2018-02-13,33.55,33.58,32.81,33.25,12708685,24.8743093602814,24.8965516637332,24.3256658751366,24.6518863257633,17141234.9816162,0.0,1.0
2018-02-14,33.78,33.8,33.04,33.28,5929997,25.0448336867454,25.0596618890466,24.4961902016005,24.6741286292151,7998268.27223109,0.0,1.0
2018-02-15,34.65,34.86,33.76,34.0,6964535,25.689860486848,25.8455566110107,25.0300054844441,25.2079439120587,9393633.6428742,0.0,1.0
2018-02-16,34.51,34.87,34.34,34.6,3445470,25.5860630707396,25.8529707121614,25.4600233511793,25.652789981095,4647185.04645517,0.0,1.0
2018-02-20,34.17,34.61,33.91,34.41,5831173,25.333983631619,25.6602040822456,25.1412170017032,25.5119220592335,7864976.3222124,0.0,1.0
2018-02-21,34.04,34.62,33.98,34.26,4358199,25.2376003166611,25.6676181833962,25.1931157097575,25.4007105419744,5878256.73196282,0.0,1.0
2018-02-22,34.02,34.13,33.73,34.07,4460313,25.2227721143599,25.3043272270165,25.0077631809923,25.2598426201129,6015986.17201997,0.0,1.0
2018-02-23,34.26,34.31,33.92,34.2,3356248,25.4007105419744,25.4377810477274,25.1486311028538,25.3562259350708,4526844.09319922,0.0,1.0
2018-02-26,34.45,34.52,34.0,34.34,3850709,25.5415784638359,25.5934771718902,25.2079439120587,25.4600233511793,5193763.77767051,0.0,1.0
2018-02-27,34.2,34.63,34.1,34.44,4415211,25.3562259350708,25.6750322845468,25.2820849235647,25.5341643626853,5955153.44383913,0.0,1.0
2018-02-28,34.0,34.47,33.92,34.27,7737507,25.2079439120587,25.5564066661371,25.1486311028538,25.408124643125,10436203.7188663,0.0,1.0
2018-03-01,33.57,34.34,33.01,34.0,7373777,24.8891375625826,25.4600233511793,24.4739478981487,25.2079439120587,9945611.54509986,0.0,1.0
2018-03-02,33.35,33.48,32.14,33.22,6494868,24.7260273372693,24.8224106522272,23.8289210980461,24.6296440223114,8760155.63865025,0.0,1.0
2018-03-05,33.43,33.57,33.0,33.05,2835453,24.7853401464742,24.8891375625826,24.4665337969981,24.5036043027511,3824405.60548386,0.0,1.0
2018-03-06,33.61,33.71,33.1,33.66,3197992,24.9187939671851,24.9929349786911,24.5406748085042,24.9558644729381,4313391.38088077,0.0,1.0
2018-03-07,33.21,33.55,33.04,33.28,3435371,24.6222299211608,24.8743093602814,24.4961902016005,24.6741286292151,4633563.70545261,0.0,1.0
2018-03-08,33.41,33.42,32.95,33.31,2640246,24.7705119441729,24.7779260453236,24.4294632912451,24.6963709326669,3561114.08027443,0.0,1.0
2018-03-09,34.06,34.1,33.65,33.67,4976429,25.2524285189623,25.2820849235647,24.9484503717875,24.9632785740887,6712113.71265631,0.0,1.0
2018-03-12,34.43,34.65,34.06,34.16,10395127,25.5267502615347,25.689860486848,25.2524285189623,25.3265695304684,14020751.5231311,0.0,1.0
2018-03-13,34.26,34.69,34.0,34.59,2805178,25.4007105419744,25.7195168914505,25.2079439120587,25.6453758799444,3783571.2556618,0.0,1.0
2018-03-14,33.98,34.38,33.85,34.35,3262247,25.1931157097575,25.4896797557817,25.0967323947996,25.4674374523299,4400057.31474755,0.0,1.0
2018-03-15,33.68,34.15,33.46,33.94,7837716,24.9706926752393,25.3191554293178,24.807582449926,25.163459305155,10571363.7308009,0.0,1.0
2018-03-16,33.79,34.04,33.6,33.75,1937620,25.052247787896,25.2376003166611,24.9113798660345,25.0225913832935,2613425.3642355,0.0,1.0
2018-03-19,33.38,33.83,32.83,33.81,4092875,24.7482696407211,25.0819041924984,24.3404940774378,25.0670759901972,5520392.71768736,0.0,1.0
2018-03-20,33.39,33.66,33.19,33.54,1996197,24.7556837418717,24.9558644729381,24.6074017188596,24.8668952591308,2692432.91863772,0.0,1.0
2018-03-21,33.27,33.59,33.2,33.31,2304512,24.6667145280645,24.9039657648839,24.6148158200102,24.6963709326669,3108282.38405109,0.0,1.0
2018-03-22,32.49,33.09,32.3,33.0,14648275,24.0884146383172,24.5332607073536,23.9475467164557,24.4665337969981,19757317.4447502,0.0,1.0
2018-03-23,31.88,32.5,31.62,32.45,8658569,23.6361544681303,24.0958287394679,23.4433878382146,24.0587582337148,11678514.7978361,0.0,1.0
2018-03-26,32.25,32.6,31.86,32.55,5121409,23.9104762107027,24.1699697509739,23.6213262658291,24.1328992452209,6907660.00620554,0.0,1.0
2018-03-27,31.77,32.41,31.48,32.39,4640499,23.5545993554736,24.0291018291124,23.3395904221061,24.0142736268112,6259017.65532432,0.0,1.0
2018-03-28,31.52,32.08,31.25,31.8,3437725,23.3692468267085,23.7844364911424,23.1690660956422,23.5768416589255,4636738.73631904,0.0,1.0
2018-03-29,31.95,32.19,31.3,31.64,3338321,23.6880531761845,23.8659916037991,23.2061366013952,23.4582160405158,4502664.49322366,0.0,1.0
2018-04-02,31.47,31.98,30.83,31.79,15034157,23.3321763209555,23.7102954796364,22.8576738473167,23.5694275577749,20277787.8189215,0.0,1.0
2018-04-03,31.12,31.7,30.89,31.61,4502600,23.0726827806843,23.5027006474194,22.9021584542204,23.435973737064,6073022.08121652,0.0,1.0
2018-04-04,31.3,31.42,30.36,30.73,4794556,23.2061366013952,23.2951058152025,22.5092110932383,22.7835328358107,6466806.83552373,0.0,1.0
2018-04-05,31.3,31.52,30.82,31.36,3788800,23.2061366013952,23.3692468267085,22.8502597461661,23.2506212082988,5110262.08442082,0.0,1.0
2018-04-06,31.01,31.05,30.13,31.0,9306982,22.9911276680276,23.0207840726301,22.3386867667743,22.983713566877,12553082.0404843,0.0,1.0
2018-04-09,30.71,31.23,30.66,31.19,7023771,22.7687046335095,23.154237893341,22.7316341277564,23.1245814887385,9473530.04406525,0.0,1.0
2018-04-10,31.06,31.28,30.91,31.0,8372817,23.0281981737807,23.191308399094,22.9169866565216,22.983713566877,11293097.8818871,0.0,1.0
2018-04-11,30.98,31.42,30.7,30.81,3466065,22.9688853645758,23.2951058152025,22.7612905323589,22.8428456450155,4674963.19458352,0.0,1.0
2018-04-12,31.13,31.33,30.76,31.02,2600918,23.0800968818349,23.228378904847,22.8057751392625,22.9985417691782,3508069.21455015,0.0,1.0
2018-04-13,30.72,31.45,30.68,31.39,3115247,22.7761187346601,23.3173481186543,22.7464623300576,23.2728635117506,4201786.48324157,0.0,1.0
2018-04-16,31.05,31.15,30.81,30.85,2037941,23.0207840726301,23.0949250841361,22.8428456450155,22.8725020496179,2748736.43966074,0.0,1.0
2018-04-17,31.48,32.14,31.17,31.26,5093103,23.3395904221061,23.8289210980461,23.1097532864373,23.1764801967928,6869481.40650071,0.0,1.0
2018-04-18,31.78,32.05,31.57,31.59,6168500,23.5620134566243,23.7621941876906,23.4063173324615,23.4211455347628,8319956.62683429,0.0,1.0
2018-04-19,32.12,32.8,31.94,32.1,6229920,23.8140928957448,24.318251773986,23.6806390750339,23.7992646934436,8402798.76609348,0.0,1.0
2018-04-20,32.23,32.48,31.91,32.22,3440055,23.8956480084015,24.0810005371666,23.6583967715821,23.8882339072509,4639881.39643746,0.0,1.0
2018-04-23,32.35,32.73,32.27,32.32,2976717,23.9846172222088,24.2663530659318,23.9253044130039,23.962374918757,4014939.8282176,0.0,1.0
2018-04-24,32.18,32.83,31.95,32.54,6047748,23.8585775026485,24.3404940774378,23.6880531761845,24.1254851440703,8157088.60339205,0.0,1.0
2018-04-25,31.66,32.2,31.44,32.06,4091075,23.473044242817,23.8734057049497,23.3099340175037,23.7696082888412,5517964.91158728,0.0,1.0
2018-04-26,31.51,31.7,30.92,31.41,5767813,23.3618327255579,23.5027006474194,22.9244007576722,23.2876917140519,7779517.54748984,0.0,1.0
2018-04-27,30.83,31.24,30.67,31.18,4419829,23.1171673875879,23.4245964705886,22.9971950625145,23.3796068486861,5894464.74065688,0.35,1.0
2018-04-30,30.95,31.13,30.84,30.85,5004146,23.207146631393,23.3421154971006,23.124665657905,23.1321639282221,6673733.79243838,0.0,1.0
2018-05-01,31.1,31.28,30.65,31.0,6258047,23.3196206861494,23.454589551857,22.9821985218803,23.2446379829785,8345987.45491589,0.0,1.0
2018-05-02,30.94,31.22,30.86,31.07,2268331,23.1996483610759,23.4095999299544,23.1396621985392,23.2971258751981,3025139.00416486,0.0,1.0
2018-05-03,31.06,32.45,30.84,31.65,7501766,23.289627604881,24.3318871789565,23.124665657905,23.7320255535893,10004661.9857145,0.0,1.0
2018-05-04,31.81,32.22,30.92,31.08,5137739,23.8519978786627,24.1594269616634,23.1846518204417,23.3046241455152,6851898.88165305,0.0,1.0
2018-05-07,31.88,32.12,31.66,31.94,5978164,23.9044857708824,24.0844442584925,23.7395238239064,23.9494753927849,7972724.03793545,0.0,1.0
2018-05-08,31.64,31.97,31.48,31.89,3944274,23.7245272832722,23.9719702037362,23.6045549581988,23.9119840411995,5260245.14081646,0.0,1.0
2018-05-09,31.95,31.97,31.46,31.64,4711182,23.956973663102,23.9719702037362,23.5895584175646,23.7245272832722,6283025.01879989,0.0,1.0
2018-05-10,31.88,32.09,31.69,31.94,2668206,23.9044857708824,24.0619494475412,23.7620186348577,23.9494753927849,3558428.66043213,0.0,1.0
2018-05-11,31.47,31.91,31.37,31.91,3037464,23.5970566878817,23.9269805818336,23.5220739847108,23.9269805818336,4050886.23315847,0.0,1.0
2018-05-14,31.18,31.69,31.1,31.55,3180893,23.3796068486861,23.7620186348577,23.3196206861494,23.6570428504184,4242169.01429948,0.0,1.0
2018-05-15,31.1,31.36,30.94,31.15,3682514,23.3196206861494,23.5145757143937,23.1996483610759,23.3571120377348,4911151.29792923,0.0,1.0
2018-05-16,31.29,31.58,31.06,31.06,3019400,23.4620878221741,23.6795376613697,23.289627604881,23.289627604881,4026795.34387854,0.0,1.0
2018-05-17,31.45,31.53,31.17,31.32,2078718,23.5820601472475,23.6420463097842,23.372108578369,23.4845826331253,2772263.35153889,0.0,1.0
2018-05-18,31.29,31.54,31.21,31.4,1741704,23.4620878221741,23.6495445801013,23.4021016596373,23.544568795662,2322807.69610341,0.0,1.0
2018-05-21,31.68,31.94,31.34,31.34,3361297,23.7545203645406,23.9494753927849,23.4995791737595,23.4995791737595,4482763.16784556,0.0,1.0
2018-05-22,31.87,31.93,31.55,31.75,5244557,23.8969875005653,23.9419771224678,23.6570428504184,23.8070082567602,6994355.73567782,0.0,1.0
2018-05-23,31.79,32.07,31.5,31.75,6091945,23.8370013380286,24.0469529069071,23.6195514988329,23.8070082567602,8124467.03357095,0.0,1.0
2018-05-24,31.8,31.85,31.28,31.73,3819820,23.8444996083456,23.8819909599311,23.454589551857,23.792011716126,5094268.19581843,0.0,1.0
2018-05-25,31.92,32.08,31.52,31.8,2894101,23.9344788521507,24.0544511772242,23.6345480394671,23.8444996083456,3859691.4723171,0.0,1.0
2018-05-29,31.42,31.8,31.22,31.61,5054674,23.5595653362962,23.8444996083456,23.4095999299544,23.7020324723209,6741120.00000794,0.0,1.0
2018-05-30,31.73,32.01,31.54,31.6,2570469,23.792011716126,24.0019632850045,23.6495445801013,23.6945342020038,3428082.59945159,0.0,1.0
2018-05-31,31.93,31.98,31.7,31.75,2306555,23.9419771224678,23.9794684740533,23.7695169051747,23.8070082567602,3076116.09405835,0.0,1.0
2018-06-01,32.34,32.49,32.06,32.08,2847233,24.2494062054685,24.3618802602248,24.03945463659,24.0544511772242,3797186.39045418,0.0,1.0
2018-06-04,32.5,32.75,32.33,32.45,2209086,24.3693785305419,24.5568352884692,24.2419079351514,24.3318871789565,2946127.44883993,0.0,1.0
2018-06-05,32.42,32.59,32.18,32.45,2898858,24.3093923680052,24.4368629633957,24.1294338803951,24.3318871789565,3866035.60209481,0.0,1.0
2018-06-06,32.62,32.79,32.35,32.46,2551006,24.459357774347,24.5868283697375,24.2569044757856,24.3393854492736,3402125.94654774,0.0,1.0
2018-06-07,32.66,33.03,32.48,32.75,2623976,24.4893508556154,24.7667868573477,24.3543819899077,24.5568352884692,3499441.72327251,0.0,1.0
2018-06-08,32.75,32.9,32.54,32.69,1564089,24.5568352884692,24.6693093432255,24.3993716118103,24.5118456665666,2085933.06703704,0.0,1.0
2018-06-11,32.9,33.16,32.75,32.76,2231467,24.6693093432255,24.8642643714699,24.5568352884692,24.5643335587863,2975975.66590006,0.0,1.0
2018-06-12,32.82,33.35,32.82,33.06,3270454,24.6093231806888,25.0067315074946,24.6093231806888,24.789281668299,4361611.22725342,0.0,1.0
2018-06-13,33.04,33.42,32.91,32.95,2645685,24.7742851276648,25.0592193997142,24.6768076135426,24.706800694811,3528393.73364552,0.0,1.0
2018-06-14,33.3,33.54,33.13,33.33,5576703,24.9692401559091,25.1491986435193,24.8417695605186,24.9917349668604,7437319.22719531,0.0,1.0
2018-06-15,33.26,33.45,32.84,33.05,3455550,24.9392470746408,25.0817142106655,24.624319721323,24.7817833979819,4608462.82391849,0.0,1.0
2018-06-18,33.04,33.19,32.86,33.01,2408449,24.7742851276648,24.8867591824211,24.6393162619572,24.7517903167135,3212006.10027453,0.0,1.0
2018-06-19,32.73,32.8,32.3,32.55,3055686,24.541838747835,24.5943266400546,24.2194131242001,24.4068698821274,4075187.83770115,0.0,1.0
2018-06-20,32.74,33.02,32.72,32.79,2138499,24.5493370181521,24.7592885870306,24.5343404775179,24.5868283697375,2851989.73838806,0.0,1.0
2018-06-21,32.44,32.73,32.04,32.7,5076475,24.3243889086394,24.541838747835,24.0244580959558,24.5193439368837,6770194.70534405,0.0,1.0
2018-06-22,32.54,32.76,32.36,32.59,5236445,24.3993716118103,24.5643335587863,24.2644027461027,24.4368629633957,6983537.24066903,0.0,1.0
2018-06-25,31.99,32.46,31.75,32.37,4971023,23.9869667443703,24.3393854492736,23.8070082567602,24.2719010164198,6629559.6047934,0.0,1.0
2018-06-26,31.78,32.78,31.53,32.14,7525989,23.8295030677115,24.5793300994204,23.6420463097842,24.0994407991267,10036966.7693188,0.0,1.0
2018-06-27,31.84,32.22,31.8,31.95,3535628,23.874492689614,24.1594269616634,23.8444996083456,23.956973663102,4715258.12018501,0.0,1.0
2018-06-28,31.71,32.0,31.6,31.81,2910940,23.7770151754918,23.9944650146874,23.6945342020038,23.8519978786627,3882148.6514903,0.0,1.0
2018-06-29,32.17,32.56,31.82,31.97,3406250,24.121935610078,24.4143681524445,23.8594961489798,23.9719702037362,4542714.32737838,0.0,1.0
2018-07-02,33.16,33.21,31.96,32.0,4853477,24.8642643714699,24.9017557230553,23.9644719334191,23.9944650146874,6472795.45115638,0.0,1.0
2018-07-03,34.25,34.5,33.08,33.19,4634192,25.6815758360326,25.8690325939599,24.8042782089331,24.8867591824211,6180348.00564325,0.0,1.0
2018-07-05,35.13,35.31,34.25,34.27,8635968,26.3414236239366,26.4763924896442,25.6815758360326,25.6965723766668,11517280.1656899,0.0,1.0
2018-07-06,35.53,35.64,34.89,35.0,5952660,26.6413544366201,26.7238354101081,26.1614651363264,26.2439461098144,7938710.86033387,0.0,1.0
2018-07-09,35.11,35.94,34.7,35.64,5482956,26.3264270833024,26.9487835196208,26.0189980003017,26.7238354101081,7312294.39341952,0.0,1.0
2018-07-10,34.94,35.34,34.91,35.13,4059323,26.1989564879118,26.4988873005954,26.1764616769606,26.3414236239366,5413679.19311754,0.0,1.0
2018-07-11,34.63,34.94,34.31,34.66,2470644,25.9665101080821,26.1989564879118,25.7265654579352,25.9890049190333,3294951.89626464,0.0,1.0
2018-07-12,35.06,35.18,34.61,34.86,2103322,26.2889357317169,26.378914975522,25.9515135674479,26.1389703253751,2805076.25232739,0.0,1.0
2018-07-13,35.21,35.59,34.91,35.02,2300351,26.4014097864733,26.6863440585227,26.1764616769606,26.2589426504486,3067842.18589334,0.0,1.0
2018-07-16,35.33,35.67,34.97,35.2,2578401,26.4913890302783,26.7463302210594,26.2214512988631,26.3939115161562,3438661.03909777,0.0,1.0
2018-07-17,35.71,35.91,35.11,35.19,3792032,26.7763233023278,26.9262887086696,26.3264270833024,26.3864132458391,5057208.98239333,0.0,1.0
2018-07-18,36.23,36.59,35.55,35.88,7095981,27.1662333588164,27.4361710902317,26.6563509772543,26.9037938977183,9463490.51170784,0.0,1.0
2018-07-19,35.64,36.52,35.19,36.52,5083773,26.7238354101081,27.383683198012,26.3864132458391,27.383683198012,6779927.61665744,0.0,1.0
2018-07-20,35.95,36.15,35.58,35.77,3795355,26.9562817899379,27.1062471962797,26.6788457882056,26.8213129242303,5061640.67111551,0.0,1.0
2018-07-23,35.99,36.19,35.8,36.0,2124998,26.9862748712063,27.1362402775481,26.8438077351816,26.9937731415234,2833984.25255058,0.0,1.0
2018-07-24,36.19,36.45,35.95,36.34,3768767,27.1362402775481,27.3311953057924,26.9562817899379,27.2487143323044,5026181.82677456,0.0,1.0
2018-07-25,36.05,36.16,35.77,36.11,4688184,27.0312644931088,27.1137454665968,26.8213129242303,27.0762541150114,6252353.94530234,0.0,1.0
2018-07-26,36.0,36.43,35.92,36.12,3929279,26.9937731415234,27.3161987651582,26.9337869789867,27.0837523853284,5240247.19546921,0.0,1.0
2018-07-27,35.29,35.88,35.2,35.42,4204914,26.8962956274012,27.3459644973408,26.8277020709697,26.9953752089133,5517169.24574635,0.58,1.0
2018-07-30,34.96,35.57,34.86,35.35,2567502,26.6447859204859,27.1096978029657,26.5685708577842,26.9420246650222,3368759.28325579,0.0,1.0
2018-07-31,34.92,35.45,34.72,35.11,3578289,26.6142998954052,27.0182397277238,26.461869770002,26.7591085145383,4694989.24905301,0.0,1.0
2018-08-01,34.78,35.14,34.43,34.85,4557283,26.5075988076229,26.7819730333488,26.2408460881673,26.5609493515141,5979504.36364756,0.0,1.0
2018-08-02,34.72,35.0,34.49,34.54,2461964,26.461869770002,26.6752719455665,26.2865751257883,26.3246826571391,3230285.34351348,0.0,1.0
2018-08-03,35.01,35.06,34.81,34.81,1794989,26.6828934518367,26.7210009831875,26.5304633264334,26.5304633264334,2355163.05618926,0.0,1.0
2018-08-06,35.28,35.51,34.99,35.13,1898867,26.888674121131,27.0639687653448,26.6676504392963,26.7743515270786,2491458.94878294,0.0,1.0
2018-08-07,35.56,35.91,35.31,35.31,2631083,27.1020762966956,27.3688290161512,26.9115386399415,26.9115386399415,3452182.42527815,0.0,1.0
2018-08-08,35.97,36.09,35.53,35.59,2740756,27.4145580537722,27.5060161290142,27.0792117778851,27.1249408155061,3596081.8017431,0.0,1.0
2018-08-09,35.77,36.39,35.6,35.99,2325604,27.262127928369,27.734661317119,27.1325623217762,27.4298010663125,3051370.5789428,0.0,1.0
2018-08-10,35.35,35.58,35.29,35.55,2951078,26.9420246650222,27.1173193092359,26.8962956274012,27.0944547904254,3872040.37547466,0.0,1.0
2018-08-13,34.99,35.5,34.77,35.36,2337232,26.6676504392963,27.0563472590746,26.4999773013528,26.9496461712923,3066627.40559599,0.0,1.0
2018-08-14,35.76,36.03,35.15,35.15,3002997,27.2545064220988,27.4602870913932,26.7895945396189,26.7895945396189,3940162.08023959,0.0,1.0
2018-08-15,35.41,35.75,35.29,35.45,2154482,26.9877537026431,27.2468849158286,26.8962956274012,27.0182397277238,2826845.40775724,0.0,1.0
2018-08-16,35.85,36.21,35.43,35.6,2899110,27.3230999785303,27.5974742042561,27.0029967151835,27.1325623217762,3803854.37895655,0.0,1.0
2018-08-17,36.2,36.33,35.8,35.82,4551620,27.5898526979859,27.688932279498,27.2849924471795,27.3002354597198,5972074.0738869,0.0,1.0
2018-08-20,36.8,37.07,36.25,36.25,5732649,28.0471430741956,28.25292374349,27.6279602293367,27.6279602293367,7521674.58346559,0.0,1.0
2018-08-21,36.49,37.17,36.38,36.9,3282441,27.8108763798206,28.3291388061916,27.7270398108488,28.1233581368973,4306814.01240951,0.0,1.0
2018-08-22,36.41,36.6,36.29,36.4,2721708,27.7499043296593,27.8947129487924,27.6584462544174,27.7422828233892,3571089.36675086,0.0,1.0
2018-08-23,36.3,36.73,36.28,36.43,2444989,27.6660677606875,27.9937925303045,27.6508247481472,27.7651473421997,3208012.84330385,0.0,1.0
2018-08-24,36.7,36.79,36.5,36.52,2421576,27.970928011494,28.0395215679255,27.8184978860908,27.8337408986311,3177293.19397198,0.0,1.0
2018-08-27,36.88,37.06,36.74,36.9,2970898,28.1081151243569,28.2453022372199,28.0014140365747,28.1233581368973,3898045.73359868,0.0,1.0
2018-08-28,36.72,37.15,36.63,36.83,1681815,27.9861710240343,28.3138957936513,27.9175774676029,28.0700075930061,2206670.09956325,0.0,1.0
2018-08-29,36.92,37.0,36.31,36.69,1926524,28.1386011494376,28.1995731995989,27.6736892669577,27.9633065052239,2527747.05118636,0.0,1.0
2018-08-30,36.89,37.03,36.63,36.81,1554579,28.1157366306271,28.2224377184094,27.9175774676029,28.0547645804658,2039726.72185046,0.0,1.0
2018-08-31,36.91,37.02,36.7,36.77,1287403,28.1309796431674,28.2148162121392,27.970928011494,28.0242785553852,1689171.34535489,0.0,1.0
2018-09-04,36.91,37.02,36.71,36.8,1374761,28.1309796431674,28.2148162121392,27.9785495177642,28.0471430741956,1803791.73258989,0.0,1.0
2018-09-05,36.46,36.96,36.18,36.79,3226656,27.7880118610101,28.1690871745182,27.5746096854456,28.0395215679255,4233619.81952615,0.0,1.0
2018-09-06,35.46,36.57,34.86,36.44,7281930,27.025861233994,27.8718484299819,26.5685708577842,27.7727688484698,9554449.92351274,0.0,1.0
2018-09-07,35.26,35.67,35.17,35.34,1597163,26.8734311085907,27.1859128656674,26.8048375521593,26.934403158752,2095600.19159583,0.0,1.0
2018-09-10,35.9,36.01,35.34,35.42,2354565,27.3612075098811,27.4450440788529,26.934403158752,26.9953752089133,3089369.62922684,0.0,1.0
2018-09-11,35.64,36.095,35.55,35.83,2343658,27.1630483468569,27.5098268821492,27.0944547904254,27.3078569659899,3075058.80979906,0.0,1.0
2018-09-12,35.8,35.92,35.21,35.5,2163278,27.2849924471795,27.3764505224214,26.8353235772399,27.0563472590746,2838386.43349178,0.0,1.0
2018-09-13,35.94,36.24,35.8,35.8,1959084,27.3916935349617,27.6203387230666,27.2849924471795,27.2849924471795,2570468.26513783,0.0,1.0
2018-09-14,36.8,37.0,36.06,36.25,4761668,28.0471430741956,28.1995731995989,27.4831516102037,27.6279602293367,6247673.13863127,0.0,1.0
2018-09-17,37.1,37.24,36.84,36.96,3384203,28.2757882623005,28.3824893500828,28.0776290992763,28.1690871745182,4440333.55092697,0.0,1.0
2018-09-18,37.53,37.94,36.92,36.99,5128842,28.6035130319175,28.9159947889941,28.1386011494376,28.1919516933287,6729433.55052973,0.0,1.0
2018-09-19,37.5,38.0,37.44,37.8,2555041,28.580648513107,28.9617238266151,28.534919475486,28.8092937012118,3352409.49679851,0.0,1.0
2018-09-20,37.78,38.3,37.66,37.73,3624084,28.7940506886715,29.1903690147199,28.7025926134296,28.7559431573207,4755075.79674672,0.0,1.0
2018-09-21,39.49,39.85,38.19,38.5,9661080,30.0973282608692,30.371702486595,29.1065324457481,29.3427991401232,12676076.9558415,0.0,1.0
2018-09-24,39.69,40.6,39.51,39.77,6579618,30.2497583862724,30.9433154568571,30.1125712734095,30.3107304364337,8632962.7855312,0.0,1.0
2018-09-25,39.04,40.0,38.88,39.99,4472925,29.7543604787119,30.4860250806474,29.6324163783893,30.4784035743773,5868820.20619922,0.0,1.0
2018-09-26,38.57,39.07,38.46,38.93,2814567,29.3961496840143,29.7772249975224,29.3123131150425,29.6705239097401,3692927.48733804,0.0,1.0
2018-09-27,38.1,38.94,38.0,38.77,3901498,29.0379388893167,29.6781454160103,28.9617238266151,29.5485798094175,5119064.21342764,0.0,1.0
2018-09-28,38.08,38.13,37.9,38.0,1392659,29.0226958767764,29.0608034081272,28.8855087639134,28.9617238266151,1827275.27949724,0.0,1.0
2018-10-01,38.76,38.94,38.34,38.4,5736520,29.5409583031474,29.6781454160103,29.2208550398006,29.2665840774215,7526753.63196699,0.0,1.0
2018-10-02,38.5,38.92,38.4,38.7,3429269,29.3427991401232,29.66290240347,29.2665840774215,29.4952292655264,4499463.59478251,0.0,1.0
2018-10-03,39.04,39.6,38.77,38.82,3254733,29.7543604787119,30.181164829841,29.5485798094175,29.5866873407683,4270458.9940997,0.0,1.0
2018-10-04,37.69,38.83,37.41,38.54,6738405,28.72545713224,29.5943088470385,28.5120549566755,29.3732851652038,8841303.49191054,0.0,1.0
2018-10-05,37.34,37.89,36.94,37.67,6609551,28.4587044127844,28.8778872576433,28.1538441619779,28.7102141196997,8672237.17426611,0.0,1.0
2018-10-08,37.25,37.36,37.03,37.26,2872295,28.3901108563529,28.4739474253247,28.2224377184094,28.3977323626231,3768671.04504659,0.0,1.0
2018-10-09,37.16,37.48,36.8,37.06,2790284,28.3215172999215,28.5654055005666,28.0471430741956,28.2453022372199,3661066.33136804,0.0,1.0
2018-10-10,34.78,37.17,34.63,37.17,9520570,26.5075988076229,28.3291388061916,26.3932762135705,28.3291388061916,12491717.0733992,0.0,1.0
2018-10-11,34.59,35.86,34.32,34.7,7431022,26.3627901884899,27.3307214848004,26.1570095191955,26.4466267574617,9750070.04729812,0.0,1.0
2018-10-12,34.85,35.52,34.6,35.37,4305835,26.5609493515141,27.0715902716149,26.37041169476,26.9572676775625,5649585.32784695,0.0,1.0
2018-10-15,35.15,35.53,34.81,35.12,4388027,26.7895945396189,27.0792117778851,26.5304633264334,26.7667300208084,5757427.5273893,0.0,1.0
2018-10-16,36.0,36.18,35.54,35.59,3560409,27.4374225725827,27.5746096854456,27.0868332841552,27.1249408155061,4671529.31952438,0.0,1.0
2018-10-17,36.09,36.66,35.91,36.15,5421716,27.5060161290142,27.9404419864134,27.3688290161512,27.5517451666351,7113706.67137803,0.0,1.0
2018-10-18,35.3,36.48,34.69,36.48,7671759,26.9039171336714,27.8032548735505,26.4390052511915,27.8032548735505,10065935.4306837,0.0,1.0
2018-10-19,34.65,35.49,34.6,35.15,6056901,26.4085192261108,27.0487257528044,26.37041169476,26.7895945396189,7947118.0437294,0.0,1.0
2018-10-22,34.35,34.98,34.19,34.79,2595301,26.179874038006,26.6600289330262,26.0579299376834,26.5152203138931,3405233.70053579,0.0,1.0
2018-10-23,33.78,33.89,32.73,33.89,6908403,25.7454481806068,25.8292847495785,24.9451900222398,25.8292847495785,9064353.88900267,0.0,1.0
2018-10-24,32.0,33.96,31.99,33.76,8841033,24.388820064518,25.8826352934697,24.3811985582478,25.7302051680664,11600112.4798815,0.0,1.0
2018-10-25,32.74,32.88,31.62,32.4,9298055,24.9528115285099,25.0595126162922,24.0992028262518,24.6936803153244,12199760.349738,0.0,1.0
2018-10-26,31.73,31.91,30.96,31.49,6984876,24.6708157965139,24.8107699989524,24.0721228194161,24.4842101932627,8983493.58643087,0.64,1.0
2018-10-29,30.43,32.6,30.29,32.22,9592468,23.6600354455695,25.3472611082999,23.5511821770062,25.0518022364853,12337208.95776,0.0,1.0
2018-10-30,31.74,31.82,30.08,30.43,5580453,24.6785910299827,24.7407928977332,23.3879022741613,23.6600354455695,7177215.99279342,0.0,1.0
2018-10-31,32.36,32.97,32.17,32.41,6011745,25.1606555050486,25.6349447466456,25.0129260691413,25.1995316723926,7731915.73490463,0.0,1.0
2018-11-01,33.61,33.71,32.53,32.9,5903378,26.132559688649,26.2103120233371,25.2928344740182,25.580518112364,7592541.14192966,0.0,1.0
2018-11-02,33.2,33.96,33.19,33.75,4254447,25.8137751164281,26.4046928600572,25.8059998829593,26.2414129572123,5471793.24848572,0.0,1.0
2018-11-05,33.83,34.41,33.28,33.44,5573487,26.3036148249627,26.7545783661533,25.8759769841785,26.0003807196794,7168256.77629148,0.0,1.0
2018-11-06,34.28,34.92,33.83,33.85,5358285,26.6535003310589,27.1511152730623,26.3036148249627,26.3191652919003,6891477.94918172,0.0,1.0
2018-11-07,35.17,35.18,34.51,34.54,4290140,27.3454961097824,27.3532713432512,26.8323307008414,26.8556564012478,5517699.26551172,0.0,1.0
2018-11-08,35.35,35.78,34.64,34.9,3258930,27.4854503122209,27.8197853513794,26.9334087359358,27.1355648061247,4191423.9785541,0.0,1.0
2018-11-09,33.99,35.08,33.74,34.97,4860986,26.4280185604636,27.2755190085632,26.2336377237435,27.1899914404063,6251884.29325447,0.0,1.0
2018-11-12,33.19,34.14,32.98,33.85,3716476,25.8059998829593,26.5446470624956,25.6427199801144,26.3191652919003,4779889.90930178,0.0,1.0
2018-11-13,33.36,33.84,33.26,33.47,5719990,25.9381788519289,26.3113900584315,25.8604265172409,26.0237064200858,7356679.41412971,0.0,1.0
2018-11-14,32.92,34.19,32.76,33.57,2589427,25.5960685793016,26.5835232298396,25.4716648438007,26.1014587547738,3330352.72881449,0.0,1.0
2018-11-15,32.5,32.92,32.1,32.83,4375062,25.2695087736118,25.5960685793016,24.9584994348597,25.5260914780823,5626920.42310234,0.0,1.0
2018-11-16,32.46,32.59,31.68,32.16,4136243,25.2384078397366,25.3394858748311,24.6319396291699,25.0051508356725,5319766.94538594,0.0,1.0
2018-11-19,31.8,32.45,31.7,32.39,5302472,24.7252424307956,25.2306326062678,24.6474900961075,25.183981205455,6819694.89569022,0.0,1.0
2018-11-20,30.99,31.46,30.8,31.06,6264749,24.0954485198225,24.4608844928562,23.9477190839152,24.1498751541041,8057313.03778321,0.0,1.0
2018-11-21,32.43,32.58,31.42,31.48,3934636,25.2150821393302,25.3317106413622,24.429783558981,24.4764349597938,5060473.12378057,0.0,1.0
2018-11-23,33.18,33.555,32.16,32.17,1886292,25.7982246494905,26.0897959045706,25.0051508356725,25.0129260691413,2426026.18631108,0.0,1.0
2018-11-26,34.37,34.97,33.63,33.87,6847591,26.7234774322781,27.1899914404063,26.1481101555866,26.3347157588379,8806926.54114427,0.0,1.0
2018-11-27,33.82,34.22,33.53,34.15,2794110,26.2958395914939,26.606848930246,26.0703578208986,26.5524222959644,3593602.70172045,0.0,1.0
2018-11-28,34.1,34.24,33.28,34.15,7185555,26.5135461286204,26.6223993971837,25.8759769841785,26.5524222959644,9241593.87474397,0.0,1.0
2018-11-29,33.75,34.17,33.4,33.94,8033459,26.2414129572123,26.567972762902,25.9692797858041,26.3891423931195,10332112.8969727,0.0,1.0
2018-11-30,33.73,34.02,33.59,33.72,3499763,26.2258624902747,26.45134426087,26.1170092217114,26.2180872568059,4501167.73218708,0.0,1.0
2018-12-03,34.85,35.39,34.25,34.62,11073979,27.0966886387807,27.5165512460961,26.6301746306525,26.9178582689982,14242632.1272947,0.0,1.0
2018-12-04,32.71,34.85,32.5,34.72,8865533,25.4327886764567,27.0966886387807,25.2695087736118,26.9956106036862,11402272.4019426,0.0,1.0
2018-12-06,32.1,32.38,30.92,32.38,13378070,24.9584994348597,25.1762059719862,24.0410218855408,25.1762059719862,17206004.235984,0.0,1.0
2018-12-07,31.42,32.73,31.25,32.16,5195696,24.429783558981,25.4483391433943,24.2976045900114,25.0051508356725,6682366.54352125,0.0,1.0
2018-12-10,30.49,31.19,29.29,31.17,14101539,23.7066868463823,24.2509531891985,22.7736588301259,24.2354027222609,18136483.0478457,0.0,1.0
2018-12-11,30.52,31.7,30.05,31.15,6351653,23.7300125467887,24.6474900961075,23.3645765737549,24.2198522553233,8169083.31496999,0.0,1.0
2018-12-12,30.5,31.13,30.5,30.88,8202377,23.7144620798511,24.2043017883857,23.7144620798511,24.0099209516656,10549364.2511317,0.0,1.0
2018-12-13,30.4,30.71,30.11,30.5,11948138,23.6367097451631,23.877741982696,23.4112279745678,23.7144620798511,15366918.6242949,0.0,1.0
2018-12-14,29.76,30.48,29.6,30.0,9135982,23.1390948031596,23.6989116129135,23.0146910676588,23.3257004064109,11750106.3301264,0.0,1.0
2018-12-17,28.8,29.73,28.64,29.53,14284734,22.3926723901545,23.1157691027532,22.2682686546536,22.9602644333771,18372096.5515881,0.0,1.0
2018-12-18,28.7,29.42,28.62,29.0,7802432,22.3149200554664,22.8747368652203,22.252718187716,22.5481770595305,10034980.9832792,0.0,1.0
2018-12-19,27.6,29.09,27.6,28.79,8903114,21.459644373898,22.6181541607498,21.459644373898,22.3848971566857,11450606.6418735,0.0,1.0
2018-12-20,27.71,27.92,26.88,27.51,16654630,21.5451719420549,21.7084518448998,20.8998275641442,21.3896672726788,21420102.7748207,0.0,1.0
2018-12-21,28.51,29.0,27.88,27.89,11734334,22.1671906195592,22.5481770595305,21.6773509110245,21.6851261444933,15091937.8139336,0.0,1.0
2018-12-24,28.98,29.66,28.07,28.21,5886979,22.5326265925929,23.0613424684716,21.8250803469318,21.9339336154951,7571449.81384827,0.0,1.0
2018-12-26,30.64,30.67,28.83,29.2,7488162,23.8233153484143,23.8466410488208,22.4159980905609,22.7036817289066,9630787.33268212,0.0,1.0
2018-12-27,30.46,30.47,29.31,30.2,4966696,23.6833611459759,23.6911363794447,22.7892092970635,23.481205075787,6387841.6254994,0.0,1.0
2018-12-28,30.09,31.0925,30.01,30.44,4444575,23.3956775076301,24.1751446628777,23.3334756398797,23.6678106790383,5716323.52627462,0.0,1.0
2018-12-31,29.81,30.675,29.3287,30.3,4622818,23.1779709705036,23.8505286655552,22.8037489836501,23.558957410475,5945568.08943168,0.0,1.0
2019-01-02,30.07,30.29,28.51,29.27,3733251,23.3801270406925,23.5511821770062,22.1671906195592,22.7581083631882,4801464.82414815,0.0,1.0
2019-01-03,29.23,30.12,29.1,29.87,5371875,22.727007429313,23.4190032080366,22.6259293942186,23.2246223713165,6908956.52401107,0.0,1.0
2019-01-04,30.23,30.55,29.81,29.91,5867625,23.5045307761934,23.7533382471951,23.1779709705036,23.2557233051917,7546557.95680286,0.0,1.0
2019-01-07,31.13,31.42,29.87,30.45,6072131,24.2043017883857,24.429783558981,23.2246223713165,23.6755859125071,7809580.28381148,0.0,1.0
2019-01-08,31.4,31.87,30.98,31.57,4062934,24.4142330920434,24.7796690650772,24.0876732863537,24.5464120610131,5225481.67370357,0.0,1.0
2019-01-09,31.74,32.19,31.28,31.55,4154245,24.6785910299827,25.0284765360789,24.3209302904178,24.5308615940755,5342919.94789349,0.0,1.0
2019-01-10,31.73,31.89,31.36,31.5,2471562,24.6708157965139,24.7952195320148,24.3831321581682,24.4919854267315,3178762.42548418,0.0,1.0
2019-01-11,31.97,32.28,31.32,31.59,5714398,24.8574213997652,25.0984536372981,24.352031224293,24.5619625279507,7349487.34713592,0.0,1.0
2019-01-14,31.98,32.27,31.47,31.56,7823658,24.865196633234,25.0906784038293,24.468659726325,24.5386368275443,10062280.4850692,0.0,1.0
2019-01-15,32.23,32.58,31.99,32.2,2823993,25.0595774699541,25.3317106413622,24.8729718667028,25.0362517695477,3632036.27431978,0.0,1.0
2019-01-16,32.58,33.32,32.5,32.56,5412863,25.3317106413622,25.9070779180537,25.2695087736118,25.3161601744246,6961672.62593194,0.0,1.0
2019-01-17,32.64,33.07,32.38,32.42,2815667,25.3783620421751,25.7126970813336,25.1762059719862,25.2073069058614,3621327.91419991,0.0,1.0
2019-01-18,32.91,33.47,32.91,32.98,5201127,25.5882933458328,26.0237064200858,25.5882933458328,25.6427199801144,6689351.5427779,0.0,1.0
2019-01-22,32.59,33.34,32.3,32.8,4813462,25.3394858748311,25.9226283849913,25.1140041042357,25.5027657776759,6190762.01288735,0.0,1.0
2019-01-23,32.36,32.97,32.17,32.75,4024175,25.1606555050486,25.6349447466456,25.0129260691413,25.4638896103319,5175632.3667271,0.0,1.0
2019-01-24,32.51,32.84,32.25,32.46,3083120,25.2772840070806,25.5338667115511,25.0751279368917,25.2384078397366,3965308.58188416,0.0,1.0
2019-01-25,32.99,33.45,32.7,32.82,4037544,25.6504952135832,26.0081559531482,25.4250134429879,25.5183162446135,5192826.70571852,0.0,1.0
2019-01-28,33.19,33.21,32.63,32.79,2327809,25.8059998829593,25.8215503498969,25.3705868087063,25.4949905442071,2993876.65893224,0.0,1.0
2019-01-29,33.16,33.43,33.08,33.25,2327394,25.7826741825529,25.9926054862106,25.7204723148024,25.8526512837721,2993342.91290176,0.0,1.0
2019-01-30,33.14,33.37,32.3,33.2,5478337,25.7671237156153,25.9459540853977,25.1140041042357,25.8137751164281,7045881.02978589,0.0,1.0
2019-01-31,33.7,33.92,33.13,33.14,5582511,26.2025367898683,26.3735919261819,25.7593484821465,25.7671237156153,7179862.85865055,0.0,1.0
2019-02-01,34.0,34.49,33.58,33.61,3421700,26.4357937939324,26.8167802339037,26.1092339882426,26.132559688649,4400768.17465198,0.0,1.0
2019-02-04,34.36,34.54,34.0,34.07,2721938,26.7157021988093,26.8556564012478,26.4357937939324,26.490220428214,3500779.76554808,0.0,1.0
2019-02-05,34.62,34.78,34.05,34.35,2853987,26.9178582689982,27.0422620044991,26.4746699612764,26.7079269653405,3670612.60790557,0.0,1.0
2019-02-06,34.57,34.89,34.56,34.67,2554851,26.8789821016542,27.1277895726559,26.8712068681854,26.9567344363422,3285883.32459824,0.0,1.0
2019-02-07,34.51,34.65,33.81,34.53,3966925,26.8323307008414,26.9411839694046,26.2880643580251,26.847881167779,5102001.13722164,0.0,1.0
2019-02-08,33.76,33.81,33.07,33.64,3430687,26.7001517318717,26.7396957954556,26.1544436544134,26.6052459792703,4337802.8066315,0.58,1.0
2019-02-11,33.3,33.98,33.2,33.8,3021746,26.3363463468995,26.874145611641,26.2572582197316,26.7317869827388,3820732.78026457,0.0,1.0
2019-02-12,33.6,33.88,33.37,33.46,3572585,26.5736107284031,26.7950574844731,26.391708035917,26.4628873503681,4517220.38178639,0.0,1.0
2019-02-13,33.77,33.86,33.46,33.83,3094455,26.7080605445885,26.7792398590396,26.4628873503681,26.7555134208892,3912666.93347276,0.0,1.0
2019-02-14,33.2,33.77,33.11,33.7,3351735,26.2572582197316,26.7080605445885,26.1860789052806,26.652698855571,4237974.92749559,0.0,1.0
2019-02-15,33.35,33.68,33.2,33.23,4362113,26.3758904104834,26.6368812301374,26.2572582197316,26.280984657882,5515509.28844392,0.0,1.0
2019-02-19,33.5,33.5,32.39,33.35,4395320,26.4945226012352,26.4945226012352,25.6166443896719,26.3758904104834,5557496.62736461,0.0,1.0
2019-02-20,34.42,34.47,33.53,33.54,4915950,27.2221333711796,27.2616774347635,26.5182490393856,26.5261578521024,6215787.59801175,0.0,1.0
2019-02-21,34.01,34.48,33.88,34.22,2008169,26.8978720497914,27.2695862474803,26.7950574844731,27.0639571168439,2539153.56439989,0.0,1.0
2019-02-22,33.65,34.2922,33.4,34.15,3484928,26.613154791987,27.1210587446591,26.4154344740674,27.0085954278264,4406385.79366428,0.0,1.0
2019-02-25,33.9,34.21,33.71,33.93,3888630,26.8108751099067,27.0560483041271,26.6606076682878,26.8346015480571,4916831.56404285,0.0,1.0
2019-02-26,33.72,33.8,33.41,33.63,2427221,26.6685164810045,26.7317869827388,26.4233432867842,26.5973371665535,3069008.06343305,0.0,1.0
2019-02-27,33.53,33.64,33.35,33.54,2072955,26.5182490393856,26.6052459792703,26.3758904104834,26.5261578521024,2621069.77903283,0.0,1.0
2019-02-28,33.39,33.74,33.23,33.45,2090633,26.4075256613506,26.6843341064381,26.280984657882,26.4549785376513,2643422.059499,0.0,1.0
2019-03-01,33.54,34.09,33.47,33.75,2104540,26.5261578521024,26.9611425515257,26.4707961630849,26.6922429191549,2661006.24121882,0.0,1.0
2019-03-04,33.7,33.95,33.17,33.73,2022320,26.652698855571,26.8504191734906,26.2335317815813,26.6764252937213,2557046.26271852,0.0,1.0
2019-03-05,33.47,33.75,33.35,33.49,1401793,26.4707961630849,26.6922429191549,26.3758904104834,26.4866137885185,1772444.2975172,0.0,1.0
2019-03-06,33.72,33.84,33.25,33.38,2156753,26.6685164810045,26.763422233606,26.2968022833156,26.3996168486338,2727025.00012707,0.0,1.0
2019-03-07,33.23,33.6,32.87,33.6,4332440,26.280984657882,26.5736107284031,25.9962674000777,26.5736107284031,5477990.38255678,0.0,1.0
2019-03-08,32.94,33.02,32.44,32.81,2740051,26.0516290890952,26.1148995908295,25.6561884532559,25.948814523777,3464554.1601765,0.0,1.0
2019-03-11,33.49,33.65,33.05,33.23,1952750,26.4866137885185,26.613154791987,26.1386260289798,26.280984657882,2469081.09968926,0.0,1.0
2019-03-12,33.63,33.91,33.54,33.66,1431184,26.5973371665535,26.8187839226235,26.5261578521024,26.6210636047038,1809606.63913849,0.0,1.0
2019-03-13,34.22,34.39,33.8,33.8,2590647,27.0639571168439,27.1984069330292,26.7317869827388,26.7317869827388,3275645.90637137,0.0,1.0
2019-03-14,34.43,34.51,34.13,34.19,1516773,27.2300421838964,27.2933126856307,26.9927778023928,27.0402306786935,1917826.42264447,0.0,1.0
2019-03-15,34.88,35.0,34.42,34.43,2777427,27.5859387561518,27.6808445087532,27.2221333711796,27.2300421838964,3511812.83393504,0.0,1.0
2019-03-18,35.47,35.6,34.96,35.0,2618565,28.0525587064422,28.1553732717604,27.6492092578861,27.6808445087532,3310945.76868919,0.0,1.0
2019-03-19,35.06,36.0,34.85,35.7,2668293,27.728297385054,28.4717257804319,27.5622123180014,28.2344613989283,3373822.46305628,0.0,1.0
2019-03-20,34.82,35.24,34.81,35.0,1306315,27.5384858798511,27.8706560139561,27.5305770671343,27.6808445087532,1651720.74087342,0.0,1.0
2019-03-21,35.25,35.59,34.6,34.65,2287282,27.8785648266729,28.1474644590436,27.3644920000818,27.4040360636657,2892067.47195466,0.0,1.0
2019-03-22,34.32,35.02,33.75,34.88,2891840,27.1430452440117,27.6966621341868,26.6922429191549,27.5859387561518,3656478.03729377,0.0,1.0
2019-03-25,34.14,34.39,33.6,34.3,2208948,27.0006866151096,27.1984069330292,26.5736107284031,27.1272276185782,2793020.99961408,0.0,1.0
2019-03-26,34.51,34.66,34.14,34.48,1666378,27.2933126856307,27.4119448763825,27.0006866151096,27.2695862474803,2106988.82331993,0.0,1.0
2019-03-27,34.41,35.35,34.34,34.74,2456015,27.2142245584628,27.9576529538408,27.1588628694453,27.4752153781168,3105415.55091708,0.0,1.0
2019-03-28,34.61,34.87,34.26,34.31,1635350,27.3724008127986,27.578029943435,27.095592367711,27.135136431295,2067756.63877958,0.0,1.0
2019-03-29,34.97,35.05,34.59,34.8,1366803,27.6571180706029,27.7203885723372,27.356583187365,27.5226682544175,1728202.51148308,0.0,1.0
2019-04-01,35.4,35.5,35.18,35.2,2049680,27.9971970174247,28.0762851445926,27.8232031376554,27.839020763089,2591640.58297841,0.0,1.0
2019-04-02,34.63,35.38,34.43,35.28,3056876,27.3882184382321,27.9813793919911,27.2300421838964,27.9022912648233,3865151.58401932,0.0,1.0
2019-04-03,34.82,35.28,34.67,34.83,2340795,27.5384858798511,27.9022912648233,27.4198536890993,27.5463946925679,2959729.96684016,0.0,1.0
2019-04-04,34.72,35.03,34.6,34.64,2332837,27.4593977526832,27.7045709469036,27.3644920000818,27.3961272509489,2949667.77383475,0.0,1.0
2019-04-05,34.81,35.11,34.67,34.77,2479847,27.5305770671343,27.7678414486379,27.4198536890993,27.4989418162671,3135549.02461714,0.0,1.0
2019-04-08,34.83,34.84,34.47,34.61,2432566,27.5463946925679,27.5543035052846,27.2616774347635,27.3724008127986,3075766.34712416,0.0,1.0
2019-04-09,34.45,34.65,34.2,34.54,1368260,27.24585980933,27.4040360636657,27.0481394914103,27.317039123781,1730044.7601899,0.0,1.0
2019-04-10,34.76,34.77,34.2,34.41,1982181,27.4910330035504,27.4989418162671,27.0481394914103,27.2142245584628,2506294.01780216,0.0,1.0
2019-04-11,34.87,35.15,34.62,34.82,1522479,27.578029943435,27.799476699505,27.3803096255153,27.5384858798511,1925041.15917235,0.0,1.0
2019-04-12,35.53,35.65,35.12,35.12,3065430,28.1000115827429,28.1949173353444,27.7757502613547,27.7757502613547,3875967.3667497,0.0,1.0
2019-04-15,35.54,35.75,35.28,35.48,2179133,28.1079203954597,28.2740054625122,27.9022912648233,28.060467519159,2755322.54718175,0.0,1.0
2019-04-16,35.79,36.25,35.53,35.55,3369577,28.3056407133794,28.6694460983516,28.1000115827429,28.1158292081765,4260534.57157734,0.0,1.0
2019-04-17,35.93,36.08,35.6,36.08,3260470,28.4163640914144,28.5349962821662,28.1553732717604,28.5349962821662,4122578.33983042,0.0,1.0
2019-04-18,38.62,39.35,37.95,38.97,28121357,30.54383471223,31.1211780405554,30.0139442602053,30.8206431573175,35556989.4079193,0.0,1.0
2019-04-22,39.02,40.27,38.49,38.93,10329573,30.8601872209015,31.8487888104998,30.4410201469118,30.7890079064504,13060839.0537245,0.0,1.0
2019-04-23,39.73,40.05,39.23,39.87,6346573,31.4217129237933,31.6747949307305,31.026272287954,31.5324363018283,8024684.90185544,0.0,1.0
2019-04-24,39.93,40.38,39.62,39.8,5521383,31.579889178129,31.9357857503844,31.3347159839087,31.4770746128108,6981304.52410479,0.0,1.0
2019-04-25,40.14,40.75,39.44,40.0,5659428,31.7459742451816,32.2284118209055,31.1923573550065,31.6352508671466,7155850.31870552,0.0,1.0
2019-04-26,40.19,40.565,39.74,39.83,4102702,32.0781443792866,32.3774552561772,31.7189713270179,31.7908059374716,5140184.90067246,0.37,1.0
2019-04-29,40.51,40.59,39.99,40.01,3414034,32.3335563275666,32.3974093146366,31.9185119116116,31.9344751583791,4277367.9436582,0.0,1.0
2019-04-30,39.46,40.75,39.46,40.49,4152497,31.4954858722729,32.5251152887765,31.4954858722729,32.3175930807991,5202571.95855017,0.0,1.0
2019-05-01,39.85,40.29,39.71,39.71,4931500,31.8067691842391,32.1579606131241,31.6950264568667,31.6950264568667,6178567.64582615,0.0,1.0
2019-05-02,39.57,39.9,39.19,39.85,4583195,31.5832837294942,31.8466773011579,31.2799820409117,31.8067691842391,5742183.98895106,0.0,1.0
2019-05-03,40.06,40.07,39.4,39.48,4031568,31.9743832752979,31.9823648986816,31.4475961319704,31.5114491190404,5051062.68006651,0.0,1.0
2019-05-06,39.11,39.73,39.02,39.2,4192882,31.2161290538417,31.7109897036342,31.144294443388,31.2879636642955,5253169.43485082,0.0,1.0
2019-05-07,38.85,39.42,38.14,38.73,5375027,31.0086068458643,31.4635593787379,30.4419115856181,30.9128273652593,6734252.84753968,0.0,1.0
2019-05-08,39.09,39.49,38.88,38.91,2920906,31.2001658070742,31.5194307424242,31.0325517160155,31.0564965861667,3659538.74239065,0.0,1.0
2019-05-09,39.49,39.63,38.44,38.66,3296601,31.5194307424242,31.6311734697967,30.6813602871306,30.856956001573,4130238.72651285,0.0,1.0
2019-05-10,39.81,39.83,39.09,39.1,4002979,31.7748426907041,31.7908059374716,31.2001658070742,31.208147430458,5015244.15214874,0.0,1.0
2019-05-13,38.8,39.42,38.48,39.0,4790658,30.9686987289455,31.4635593787379,30.7132867806655,31.1283311966205,6002109.8085812,0.0,1.0
2019-05-14,39.39,39.44,38.78,38.78,2900499,31.4396145085867,31.4795226255054,30.952735482178,30.952735482178,3633971.2619185,0.0,1.0
2019-05-15,39.58,39.75,38.85,38.96,3264982,31.5912653528779,31.7269529504016,31.0086068458643,31.0964047030855,4090623.97838482,0.0,1.0
2019-05-16,40.4,40.55,39.75,39.75,5484860,32.2457584703453,32.3654828211016,31.7269529504016,31.7269529504016,6871860.19221049,0.0,1.0
2019-05-17,40.65,40.96,40.26,40.32,4279087,32.445299054939,32.6927293798353,32.1340157429728,32.1819054832753,5361173.77914941,0.0,1.0
2019-05-20,40.61,41.0,40.48,40.53,3482904,32.4133725614041,32.7246558733703,32.3096114574153,32.3495195743341,4363653.64856908,0.0,1.0
2019-05-21,41.8,41.84,40.8,40.8,5336966,33.3631857440702,33.3951122376052,32.5650234056953,32.5650234056953,6686567.0596115,0.0,1.0
2019-05-22,41.7,42.12,41.53,41.59,3986022,33.2833695102327,33.6185976923501,33.1476819127089,33.1955716530114,4993999.10062886,0.0,1.0
2019-05-23,41.15,41.15,40.65,41.06,3272963,32.8443802241265,32.8443802241265,32.445299054939,32.7725456136728,4100623.19736106,0.0,1.0
2019-05-24,40.65,41.15,40.35,41.0,5200946,32.445299054939,32.8443802241265,32.2058503534266,32.7246558733703,6516150.59987609,0.0,1.0
2019-05-28,39.88,40.7,39.83,40.62,3905123,31.8307140543904,32.4852071718578,31.7908059374716,32.4213541847878,4892642.52677107,0.0,1.0
2019-05-29,39.47,39.49,38.83,39.48,5284227,31.5034674956567,31.5194307424242,30.9926435990968,31.5114491190404,6620491.52902787,0.0,1.0
2019-05-30,39.25,39.79,38.89,39.45,3814427,31.3278717812142,31.7588794439366,31.0405333393992,31.4875042488892,4779011.5075668,0.0,1.0
2019-05-31,37.85,38.58,37.55,38.57,8016717,30.2104445074894,30.793103014503,29.9709958059769,30.7851213911193,10043968.0182387,0.0,1.0
2019-06-03,38.9,38.9,36.79,37.61,5361096,31.048514962783,31.048514962783,29.364392428812,30.0188855462794,6716799.00471823,0.0,1.0
2019-06-04,39.8,39.85,39.12,39.29,3776860,31.7668610673204,31.8067691842391,31.2241106772255,31.3597982747492,4731944.64134947,0.0,1.0
2019-06-05,40.08,40.69,40.0,40.39,4002624,31.9903465220654,32.477225548474,31.9264935349954,32.2377768469616,5014799.38047393,0.0,1.0
2019-06-06,40.98,41.03,40.12,40.12,4572773,32.7086926266028,32.7486007435215,32.0222730156004,32.0222730156004,5729126.49488134,0.0,1.0
2019-06-07,41.97,42.185,41.01,41.1,8618111,33.4988733415939,33.6704782443445,32.732637496754,32.8044721072077,10797441.3044182,0.0,1.0
2019-06-10,42.45,43.28,42.16,42.3,7357047,33.8819912640138,34.544466004865,33.6505241858851,33.7622669132576,9217482.01622678,0.0,1.0
2019-06-11,42.8,43.0,42.25,42.91,8922496,34.161348082445,34.32098055012,33.7223587963389,34.2491459396663,11178798.561414,0.0,1.0
2019-06-12,42.97,43.14,42.01,42.61,4044261,34.2970356799688,34.4327232774925,33.5307998351289,34.0096972381538,5066965.45997698,0.0,1.0
2019-06-13,43.95,44.0,43.18,43.25,6068680,35.0792347715762,35.1191428884949,34.4646497710275,34.5205211347137,7603315.40117047,0.0,1.0
2019-06-14,44.14,44.47,43.85,43.98,5993422,35.2308856158674,35.4942791875311,34.9994185377387,35.1031796417274,7509026.31186913,0.0,1.0
2019-06-17,44.24,45.38,44.18,44.37,7737703,35.3107018497049,36.2206069154523,35.2628121094024,35.4144629536936,9694397.52789453,0.0,1.0
2019-06-18,43.39,44.83,43.2,44.6,8252538,34.6322638620862,35.7816176293461,34.480613017795,35.5980402915198,10339422.9509786,0.0,1.0
2019-06-19,44.8,44.93,43.44,43.47,6157691,35.7576727591948,35.8614338631835,34.672171979005,34.6961168491562,7714835.3210169,0.0,1.0
2019-06-20,44.81,45.64,44.55,45.1,7489526,35.7656543825786,36.4281291234297,35.5581321746011,35.9971214607073,9383462.03511582,0.0,1.0
2019-06-21,45.04,45.61,44.7,44.72,5053124,35.9492317204048,36.4041842532785,35.6778565253573,35.6938197721248,6330947.67449003,0.0,1.0
2019-06-24,44.4,45.34,44.1,45.3,4517072,35.4384078238449,36.1886804219173,35.1989591223324,36.1567539283823,5659339.93978854,0.0,1.0
2019-06-25,44.19,44.86,44.06,44.25,3757014,35.2707937327861,35.8055624994973,35.1670326287974,35.3186834730886,4707080.02541131,0.0,1.0
2019-06-26,44.18,44.47,43.76,44.19,5712010,35.2628121094024,35.4942791875311,34.9275839272849,35.2707937327861,7156451.42018359,0.0,1.0
2019-06-27,44.31,44.95,43.97,44.0,3679408,35.3665732133911,35.8773971099511,35.0951980183437,35.1191428884949,4609849.17866651,0.0,1.0
2019-06-28,44.42,45.14,44.37,44.57,6671569,35.4543710706124,36.0290479542423,35.4144629536936,35.5740954213686,8358661.7398959,0.0,1.0
2019-07-01,46.58,46.58,45.32,45.81,56685842,37.1784017215021,37.1784017215021,36.1727171751498,36.5638167209535,71020441.9259075,0.0,1.0
2019-07-02,47.34,47.34,45.14,46.87,16582352,37.785005098667,37.785005098667,36.0290479542423,37.4098687996308,20775663.2989761,0.0,1.0
2019-07-03,47.48,47.93,47.18,47.5,5540252,37.8967478260395,38.2559208783082,37.657299124527,37.912711072807,6941259.60801452,0.0,1.0
2019-07-05,47.21,47.55,46.71,47.53,4159748,37.6812439946783,37.9526191897257,37.2821628254908,37.9366559429583,5211656.57661766,0.0,1.0
2019-07-08,46.26,46.79,45.83,46.19,8536009,36.9229897732221,37.3460158125608,36.5797799677209,36.8671184095359,10694577.5183779,0.0,1.0
2019-07-09,46.47,46.58,45.42,45.66,6651619,37.0906038642809,37.1784017215021,36.2525334089872,36.4440923701972,8333666.82465019,0.0,1.0
2019-07-10,46.38,46.64,45.74,46.64,4646308,37.0187692538271,37.2262914618046,36.5079453572672,37.2262914618046,5821256.87546248,0.0,1.0
2019-07-11,46.07,46.63,45.85,46.6,4231639,36.7713389289309,37.2183098384209,36.5957432144884,37.1943649682696,5301727.22583719,0.0,1.0
2019-07-12,46.02,46.41,45.62,46.1,5258635,36.7314308120122,37.0427141239784,36.4121658766622,36.7952837990822,6588427.87634776,0.0,1.0
2019-07-15,45.66,46.14,45.45,46.01,7606936,36.4440923701972,36.8272102926172,36.2764782791385,36.7234491886284,9530562.43606817,0.0,1.0
2019-07-16,45.83,46.39,45.68,45.71,4196185,36.5797799677209,37.0267508772109,36.4600556169647,36.484000487116,5257307.69074339,0.0,1.0
2019-07-17,45.28,46.0,45.06,45.9,6743768,36.1407906816148,36.7154675652447,35.9651949671723,36.6356513314072,8449118.27552624,0.0,1.0
2019-07-18,45.65,47.37,45.07,45.82,10299797,36.4361107468135,37.8089499688183,35.973176590556,36.5717983443372,12904388.624714,0.0,1.0
2019-07-19,45.63,46.37,45.61,45.88,4065856,36.420147500046,37.0107876304434,36.4041842532785,36.6196880846397,5094021.35946225,0.0,1.0
2019-07-22,47.84,48.06,45.86,45.95,10000239,38.1840862678545,38.3596819822969,36.6037248378722,36.6755594483259,12529079.0096175,0.0,1.0
2019-07-23,48.6,48.73,47.44,47.87,6222653,38.7906896450194,38.8944507490081,37.8648213325045,38.2080311380057,7796224.77887113,0.0,1.0
2019-07-24,49.24,49.45,48.35,48.42,7144624,39.3015135415793,39.469127632638,38.5911490604257,38.6470204241119,8951341.92192902,0.0,1.0
2019-07-25,49.72,49.81,48.72,49.34,7357902,39.6846314639992,39.756466074453,38.8864691256244,39.3813297754168,9218553.22688016,0.0,1.0
2019-07-26,49.26,49.55,48.96,49.04,4343634,39.7005947107667,39.934317253725,39.4588127697755,39.5232879540398,5389526.59018915,0.48,1.0
2019-07-29,48.65,49.29,48.26,49.29,5296637,39.2089714307512,39.7247729048659,38.8946549074625,39.7247729048659,6572000.7602113,0.0,1.0
2019-07-30,49.07,49.11,48.05,48.14,4682438,39.5474661481389,39.5797037402711,38.7254075487686,38.797942131066,5809910.34417543,0.0,1.0
2019-07-31,47.98,49.39,47.24,49.17,6319866,38.6689917625373,39.8053668851963,38.0725963080922,39.6280601284694,7841610.47027266,0.0,1.0
2019-08-01,46.82,48.0,46.46,48.0,10228226,37.7341015907044,38.6851105586034,37.4439632615149,38.6851105586034,12691054.5403835,0.0,1.0
2019-08-02,46.62,46.72,45.04,46.47,8956266,37.5729136300436,37.653507610374,36.2995287408229,37.4520226595479,11112822.5250578,0.0,1.0
2019-08-05,44.53,45.9,43.47,45.51,12402152,35.8884994411377,36.9926369716645,35.0342032496352,36.6783204483759,15388434.6562274,0.0,1.0
2019-08-06,45.81,46.0,44.93,44.95,5365111,36.9201023893671,37.0732309519949,36.2108753624594,36.2269941585255,6656962.44062375,0.0,1.0
2019-08-07,46.5,46.65,44.84,44.9,7127158,37.4762008536471,37.5970918241427,36.138340780162,36.1866971683603,8843288.25897377,0.0,1.0
2019-08-08,48.23,48.28,46.77,47.44,8205759,38.8704767133634,38.9107737035286,37.6938046005392,38.233784268753,10181602.8521703,0.0,1.0
2019-08-09,47.56,48.31,47.41,48.14,5964793,38.3304970451495,38.9349518976277,38.2096060746539,38.797942131066,7401040.34512902,0.0,1.0
2019-08-12,46.46,47.3,46.21,47.03,4133447,37.4439632615149,38.1209526962904,37.2424783106888,37.9033489493983,5128729.19671352,0.0,1.0
2019-08-13,47.65,47.71,46.2,46.21,5115378,38.4030316274469,38.4513880156452,37.2344189126558,37.2424783106888,6347096.86632635,0.0,1.0
2019-08-14,45.85,47.0,45.3,46.37,5462061,36.9523399814993,37.8791707552992,36.509073089682,37.3714286792175,6777256.78469575,0.0,1.0
2019-08-15,45.72,46.61,45.28,46.0,4328969,36.8475678070697,37.5648542320105,36.4929542936159,37.0732309519949,5371330.44211472,0.0,1.0
2019-08-16,47.23,47.31,46.05,46.1,3702039,38.0645369100591,38.1290120943235,37.1135279421601,37.1538249323254,4593443.56094857,0.0,1.0
2019-08-19,47.84,48.39,47.54,47.83,4828983,38.5561601900747,38.9994270818921,38.3143782490835,38.5481007920417,5991741.54223661,0.0,1.0
2019-08-20,48.84,49.01,47.72,47.79,5309263,39.362099993379,39.4991097599407,38.4594474136782,38.5158631999095,6587666.94265847,0.0,1.0
2019-08-21,49.46,50.02,49.25,49.29,5202747,39.8617826714276,40.313108961278,39.6925353127337,39.7247729048659,6455503.22576138,0.0,1.0
2019-08-22,49.8,50.08,49.34,49.55,5326846,40.135802204551,40.3614653494762,39.7650698950311,39.934317253725,6609483.70853592,0.0,1.0
2019-08-23,48.81,50.03,48.57,49.81,4061615,39.3379217992798,40.321168359311,39.1444962464868,40.1438616025841,5039600.95201647,0.0,1.0
2019-08-26,49.24,49.79,49.03,49.04,3568174,39.6844759147007,40.127742806518,39.5152285560068,39.5232879540398,4427345.54785729,0.0,1.0
2019-08-27,49.69,49.95,49.45,49.61,3711391,40.0471488261876,40.2566931750467,39.8537232733946,39.9826736419232,4605047.4052576,0.0,1.0
2019-08-28,49.67,49.88,49.07,49.82,2866682,40.0310300301215,40.2002773888154,39.5474661481389,40.1519210006171,3556943.0722332,0.0,1.0
2019-08-29,49.55,50.09,49.27,50.0,3449506,39.934317253725,40.3695247475093,39.7086541087998,40.2969901652119,4280103.78176821,0.0,1.0
2019-08-30,49.76,49.95,49.46,49.8,2239246,40.1035646124189,40.2566931750467,39.8617826714276,40.135802204551,2778428.3526132,0.0,1.0
2019-09-03,48.71,49.6,48.35,49.28,3760838,39.2573278189494,39.9746142438902,38.9671894897599,39.7167135068328,4666400.62270297,0.0,1.0
2019-09-04,49.09,49.41,48.38,49.2,3682444,39.563584944205,39.8214856812624,38.991367683859,39.6522383225685,4569130.33070523,0.0,1.0
2019-09-05,50.08,50.45,49.44,49.76,5208892,40.3614653494762,40.6596630766988,39.8456638753615,40.1035646124189,6463127.86469199,0.0,1.0
2019-09-06,50.37,50.63,49.95,50.02,3825869,40.5951878924344,40.8047322412936,40.2566931750467,40.313108961278,4747090.27189685,0.0,1.0
2019-09-09,50.98,51.31,50.55,50.65,6319377,41.08681117245,41.3527713075404,40.7402570570292,40.8208510373596,7841003.72520561,0.0,1.0
2019-09-10,49.64,51.49,49.44,51.0,5756613,40.0068518360224,41.4978404721352,39.8456638753615,41.1029299685161,7142733.21208198,0.0,1.0
2019-09-11,50.42,50.99,49.34,50.84,7369940,40.6354848825997,41.0948705704831,39.7650698950311,40.9739795999874,9144529.11964925,0.0,1.0
2019-09-12,52.24,52.9,50.5,50.54,9547397,42.1022953246134,42.6342155947942,40.699960066864,40.7321976589962,11846290.456008,0.0,1.0
2019-09-13,53.55,54.19,52.3,52.4,10163977,43.1580764669419,43.6738779410566,42.1506517128116,42.231245693142,12611335.1869819,0.0,1.0
2019-09-16,53.52,55.17,52.82,53.18,8825084,43.1338982728428,44.4636989482948,42.5697404105298,42.8598787397194,10950053.5447169,0.0,1.0
2019-09-17,53.52,54.47,52.89,53.63,7131268,43.1338982728428,43.8995410859818,42.6261561967611,43.2225516512063,8848387.89542696,0.0,1.0
2019-09-18,52.85,53.66,52.54,52.85,10319589,42.593918604629,43.2467298453054,42.3440772656046,42.593918604629,12804416.6049265,0.0,1.0
2019-09-19,52.9,53.68,52.68,52.8,10660344,42.6342155947942,43.2628486413715,42.4569088380672,42.5536216144637,13227221.1352437,0.0,1.0
2019-09-20,52.89,53.25,52.03,52.9,44449052,42.6261561967611,42.9162945259507,41.9330479659195,42.6342155947942,55151826.250255,0.0,1.0
2019-09-23,53.3,53.62,52.47,52.55,9446010,42.9565915161159,43.2144922531732,42.2876614793733,42.3521366636377,11720490.737984,0.0,1.0
2019-09-24,52.8,53.64,52.29,53.0,11515098,42.5536216144637,43.2306110492393,42.1425923147786,42.7148095751246,14287789.1782857,0.0,1.0
2019-09-25,52.84,53.11,52.03,52.22,10012639,42.5858592065959,42.8034629534881,41.9330479659195,42.0861765285473,12423556.8946336,0.0,1.0
2019-09-26,52.63,52.87,51.91,52.85,8933240,42.416611847902,42.610037400695,41.836335189523,42.593918604629,11084252.1530454,0.0,1.0
2019-09-27,50.22,52.8,49.42,52.65,10264861,40.4742969219388,42.5536216144637,39.8295450792954,42.4327306439681,12736510.7889144,0.0,1.0
2019-09-30,48.84,50.17,48.36,50.13,12399126,39.362099993379,40.4339999317736,38.9752488877929,40.4017623396414,15384680.0333789,0.0,1.0
2019-10-01,47.21,49.66,46.98,49.5,11277094,38.0484181139931,40.0229706320884,37.8630519592331,39.8940202635598,13992476.8000855,0.0,1.0
2019-10-02,46.66,46.9,45.59,46.28,9386481,37.6051512221757,37.7985767749687,36.7427956326402,37.2988940969201,11646627.9013852,0.0,1.0
2019-10-03,47.62,47.96,46.27,46.71,6975849,38.3788534333478,38.6528729664712,37.2908346988871,37.6454482123409,8655545.94946176,0.0,1.0
2019-10-04,46.93,48.32,46.74,48.03,6588520,37.8227549690679,38.9430112956608,37.6696264064401,38.7092887527025,8174952.98406656,0.0,1.0
2019-10-07,45.9,46.66,45.66,46.61,9597357,36.9926369716645,37.6051512221757,36.7992114188715,37.5648542320105,11908280.1974195,0.0,1.0
2019-10-08,45.61,46.15,45.02,45.26,5643102,36.7589144287063,37.1941219224906,36.2834099447568,36.4768354975498,7001890.18691481,0.0,1.0
2019-10-09,46.47,46.82,45.91,46.18,3116073,37.4520226595479,37.7341015907044,37.0006963696976,37.2183001165897,3866384.2972199,0.0,1.0
2019-10-10,46.51,46.98,46.05,46.45,4780004,37.4842602516801,37.8630519592331,37.1135279421601,37.4359038634818,5930969.01332168,0.0,1.0
2019-10-11,47.11,47.76,46.92,47.02,5171439,37.9678241336626,38.4916850058104,37.8146955710348,37.8952895513653,6416656.65202022,0.0,1.0
2019-10-14,46.5,47.07,46.17,46.63,7110051,37.4762008536471,37.9355865415305,37.2102407185567,37.5809730280766,8822062.10792642,0.0,1.0
2019-10-15,47.09,47.31,46.28,46.84,4114745,37.9517053375966,38.1290120943235,37.2988940969201,37.7502203867705,5105523.98967036,0.0,1.0
2019-10-16,46.81,47.67,46.05,47.46,3153293,37.7260421926714,38.419150423513,37.1135279421601,38.2499030648191,3912566.40641391,0.0,1.0
2019-10-17,47.8,47.95,46.66,47.02,4257497,38.5239225979426,38.6448135684382,37.6051512221757,37.8952895513653,5282648.8809026,0.0,1.0
2019-10-18,48.39,48.54,47.53,47.6,4006040,38.9994270818921,39.1203180523877,38.3063188510504,38.3627346372817,4970644.18902728,0.0,1.0
2019-10-21,49.09,49.57,48.68,48.87,4221838,39.563584944205,39.9504360497911,39.2331496248503,39.3862781874781,5238403.64093084,0.0,1.0
2019-10-22,49.1,49.85,48.93,49.57,3602819,39.5716443422381,40.1760991947163,39.4346345756763,39.9504360497911,4470332.62934645,0.0,1.0
2019-10-23,51.51,51.92,49.65,49.75,7961584,41.5139592682013,41.844394587556,40.0149112340554,40.0955052143858,9878633.57456555,0.0,1.0
2019-10-24,52.05,52.27,51.48,51.5,4668158,41.9491667619856,42.1264735187125,41.4897810741022,41.5058998701682,5792191.8992724,0.0,1.0
2019-10-25,52.86,53.0,51.55,52.25,4156837,42.601978002662,42.7148095751246,41.5461968603334,42.1103547226464,5157751.21536071,0.0,1.0
2019-10-28,52.79,53.41,52.43,53.0,3582728,42.5455622164307,43.0452448944793,42.2554238872412,42.7148095751246,4445403.96852386,0.0,1.0
2019-10-29,52.95,53.21,52.39,52.67,2387367,42.6745125849594,42.8840569338185,42.223186295109,42.4488494400342,2962215.03170849,0.0,1.0
2019-10-30,52.97,53.2,52.55,52.8,3502359,42.6906313810255,42.8759975357854,42.3521366636377,42.5536216144637,4345683.12129619,0.0,1.0
2019-10-31,53.16,53.19,52.4,52.76,2374113,42.8437599436533,42.8679381377524,42.231245693142,42.5213840223316,2945769.63473758,0.0,1.0
2019-11-01,53.66,53.85,52.81,52.94,3410751,43.6416403489245,43.7961672156091,42.9503359453355,43.0560648541197,4193721.80322984,0.49,1.0
2019-11-04,53.16,54.08,52.81,53.9,3405324,43.2349906997545,43.9832260542273,42.9503359453355,43.8368321805261,4187048.98301338,0.0,1.0
2019-11-05,52.79,53.3,52.55,53.1,2552175,42.9340699593687,43.3488526015221,42.7388781277671,43.1861927418541,3138051.3978177,0.0,1.0
2019-11-06,52.04,52.56,51.31,52.5,6268568,42.3240954856137,42.7470111207505,41.7303869978255,42.6982131628501,7707578.27136279,0.0,1.0
2019-11-07,51.4,52.94,51.38,52.64,7323047,41.8035839346761,43.0560648541197,41.7873179487093,42.8120750646177,9004123.10074142,0.0,1.0
2019-11-08,51.53,51.91,51.2,51.22,5158091,41.9093128434603,42.2183665768295,41.6409240750081,41.6571900609749,6342180.5607456,0.0,1.0
2019-11-11,51.91,52.04,51.35,51.53,3059676,42.2183665768295,42.3240954856137,41.7629189697591,41.9093128434603,3762054.14937035,0.0,1.0
2019-11-12,51.96,52.12,51.31,51.99,3553520,42.2590315417465,42.3891594294809,41.7303869978255,42.2834305206967,4369264.80479323,0.0,1.0
2019-11-13,52.42,52.86,51.59,51.7,5464610,42.6331492189829,42.9910009102525,41.9581108013607,42.0475737241781,6719063.95487323,0.0,1.0
2019-11-14,52.63,52.9,52.19,52.34,2576081,42.8039420716343,43.0235328821861,42.4460903803647,42.5680852751157,3167445.25079261,0.0,1.0
2019-11-15,52.52,53.15,52.41,52.88,2917733,42.7144791488169,43.2268577067711,42.6250162259995,43.0072668962193,3587526.76407724,0.0,1.0
2019-11-18,52.36,53.1,52.24,52.5,3380670,42.5843512610825,43.1861927418541,42.4867553452817,42.6982131628501,4156735.41942084,0.0,1.0
2019-11-19,51.97,52.67,51.64,52.39,3897129,42.2671645347299,42.8364740435679,41.9987757662777,42.6087502400327,4791752.56631144,0.0,1.0
2019-11-20,51.62,52.14,51.44,51.79,3959493,41.9825097803109,42.4054254154477,41.8361159066097,42.1207706610287,4868432.8242771,0.0,1.0
2019-11-21,51.66,52.2,51.52,51.56,3087458,42.0150417522445,42.4542233733481,41.9011798504769,41.9337118224105,3796213.77554574,0.0,1.0
2019-11-22,51.26,52.07,50.97,51.7,4100352,41.6897220329085,42.3484944645639,41.4538652363899,42.0475737241781,5041627.36691043,0.0,1.0
2019-11-25,52.47,52.49,51.16,51.3,4633614,42.6738141838999,42.6900801698667,41.6083921030745,41.7222540048421,5697304.80458733,0.0,1.0
2019-11-26,53.36,53.47,52.54,53.0,31435445,43.3976505594225,43.4871134822399,42.7307451347837,43.1048628120201,38651754.7281325,0.0,1.0
2019-11-27,54.24,54.36,53.05,53.35,5284322,44.1133539419617,44.2109498577625,43.1455277769371,43.3895175664391,6497389.10482974,0.0,1.0
2019-11-29,54.22,54.58,54.0,54.05,1951533,44.0970879559949,44.3898757033973,43.9181621103601,43.9588270752771,2399526.23097451,0.0,1.0
2019-12-02,52.9,54.44,52.72,54.41,5671232,43.0235328821861,44.2760138016297,42.8771390084849,44.2516148226795,6973118.02872001,0.0,1.0
2019-12-03,53.0,53.11,51.78,52.35,4171069,43.1048628120201,43.1943257348375,42.1126376680453,42.5762182680991,5128578.13662625,0.0,1.0
2019-12-04,53.1,53.48,52.92,53.1,2701812,43.1861927418541,43.4952464752233,43.0397988681529,43.1861927418541,3322039.01505212,0.0,1.0
2019-12-05,53.52,53.93,53.25,53.46,3921051,43.5277784471569,43.8612311594763,43.3081876366051,43.4789804892565,4821166.09224074,0.0,1.0
2019-12-06,53.92,54.48,53.92,54.0,2834401,43.8530981664929,44.3085457735633,43.8530981664929,43.9181621103601,3485065.09938617,0.0,1.0
2019-12-09,54.14,54.77,53.95,54.23,3922127,44.0320240121277,44.5444025700819,43.8774971454431,44.1052209489783,4822489.09842333,0.0,1.0
2019-12-10,54.41,54.77,54.09,54.24,3971123,44.2516148226795,44.5444025700819,43.9913590472107,44.1133539419617,4882732.60299785,0.0,1.0
2019-12-11,54.92,55.0,54.32,54.5,2392140,44.6663974648329,44.7314614087001,44.1784178858289,44.3248117595301,2941278.81935041,0.0,1.0
2019-12-12,54.17,55.21,54.03,54.97,3567179,44.0564229910779,44.9022542613515,43.9425610893103,44.7070624297499,4386059.3600423,0.0,1.0
2019-12-13,53.63,54.39,53.52,54.0,2680248,43.6172413699743,44.2353488367127,43.5277784471569,43.9181621103601,3295524.79077575,0.0,1.0
2019-12-16,54.53,54.81,53.82,53.95,3566309,44.3492107384803,44.5769345420155,43.7717682366589,43.8774971454431,4384989.64314745,0.0,1.0
2019-12-17,54.58,54.77,54.07,54.72,3521030,44.3898757033973,44.5444025700819,43.9750930612439,44.5037376051649,4329316.41178919,0.0,1.0
2019-12-18,54.62,54.83,54.17,54.49,3390649,44.4224076753309,44.5932005279823,44.0564229910779,44.3166787665467,4169005.19516068,0.0,1.0
2019-12-19,55.75,55.76,54.51,54.6,4066917,45.3414358824551,45.3495688754385,44.3329447525135,44.4061416893641,5000517.04003784,0.0,1.0
2019-12-20,55.8,55.97,55.08,55.66,3898259,45.3821008473721,45.5203617280899,44.7965253525673,45.2682389456045,4793141.96871509,0.0,1.0
2019-12-23,55.29,56.17,55.26,55.88,2387694,44.9673182052187,45.6830215877579,44.9429192262685,45.4471647912393,2935812.19714986,0.0,1.0
2019-12-24,55.4,55.59,55.08,55.25,1238129,45.0567811280361,45.2113079947207,44.7965253525673,44.9347862332851,1522353.4589629,0.0,1.0
2019-12-26,56.3,56.42,55.4,55.46,2150715,45.7887504965421,45.8863464123429,45.0567811280361,45.1055790859365,2644432.38103089,0.0,1.0
2019-12-27,56.14,56.69,56.04,56.4,1731548,45.6586226088077,46.1059372228947,45.5772926789737,45.8700804263761,2129041.55153485,0.0,1.0
2019-12-30,56.0,56.2,55.47,56.17,1919009,45.5447607070401,45.7074205667081,45.1137120789199,45.6830215877579,2359536.03294239,0.0,1.0
2019-12-31,55.94,56.3,55.63,56.0,1641922,45.4959627491397,45.7887504965421,45.2438399666543,45.5447607070401,2018841.03841141,0.0,1.0
2020-01-02,55.8,56.46,55.56,56.2,3372551,45.3821008473721,45.9188783842765,45.1869090157705,45.7074205667081,4146752.6246286,0.0,1.0
2020-01-03,56.0,56.06,54.93,55.23,2411111,45.5447607070401,45.5935586649405,44.6745304578163,44.9185202473183,2964604.79545628,0.0,1.0
2020-01-06,55.9,55.93,55.04,55.21,2503724,45.4634307772061,45.4878297561563,44.7639933806337,44.9022542613515,3078478.00325202,0.0,1.0
2020-01-07,55.9,56.31,55.79,55.93,2669250,45.4634307772061,45.7968834895255,45.3739678543887,45.4878297561563,3282002.09375333,0.0,1.0
2020-01-08,56.74,57.0,55.88,55.9,2913264,46.1466021878117,46.3580600053801,45.4471647912393,45.4634307772061,3582031.86200476,0.0,1.0
2020-01-09,57.85,58.4,56.89,57.15,4385523,47.0493644089691,47.4966790230561,46.2685970825627,46.4800549001311,5392262.12164593,0.0,1.0
2020-01-10,57.72,58.19,57.49,58.02,4975432,46.9436355001849,47.3258861704047,46.7565766615667,47.1876252896869,6117590.42477375,0.0,1.0
2020-01-13,58.43,58.69,57.38,57.88,3273903,47.5210780020063,47.7325358195747,46.6671137387493,47.0737633879193,4025459.02434965,0.0,1.0
2020-01-14,58.11,58.84,58.01,58.56,2611249,47.2608222265375,47.8545307143257,47.1794922967035,47.6268069107905,3210686.40453734,0.0,1.0
2020-01-15,58.23,58.69,57.62,57.67,3557538,47.3584181423383,47.7325358195747,46.8623055703509,46.9029705352679,4374205.17546391,0.0,1.0
2020-01-16,60.15,60.19,58.68,58.71,5922025,48.9199527951511,48.9524847670847,47.7244028265913,47.7488018055415,7281482.98183369,0.0,1.0
2020-01-17,60.76,61.39,60.39,60.77,4276545,49.4160653671385,49.9284439250927,49.1151446267527,49.4241983601219,5258267.17019025,0.0,1.0
2020-01-21,61.17,61.77,60.16,60.5,4923467,49.7495180794579,50.2374976584619,48.9280857881345,49.2046075495701,6053696.35760061,0.0,1.0
2020-01-22,62.87,63.14,61.35,61.38,4670854,51.1321268866359,51.3517176971877,49.8959119531591,49.9203109321093,5743093.6059253,0.0,1.0
2020-01-23,63.73,63.77,62.6,62.87,4799477,51.8315642832083,51.8640962551419,50.9125360760841,51.1321268866359,5901243.25669044,0.0,1.0
2020-01-24,62.21,64.18,61.67,64.1,7475883,50.5953493497315,52.1975489674613,50.1561677286279,52.1324850235941,9192044.07929378,0.0,1.0
2020-01-27,61.19,61.66,59.37,59.84,3724016,49.7657840654247,50.1480347356445,48.2855793424459,48.6678300126657,4578899.8067513,0.0,1.0
2020-01-28,61.62,62.33,61.15,61.38,3724741,50.1155027637109,50.6929452655323,49.7332520934911,49.9203109321093,4579791.237497,0.0,1.0
2020-01-29,62.65,63.14,61.95,62.16,4279206,50.9532010410011,51.3517176971877,50.3838915321631,50.5546843848145,5261539.0284169,0.0,1.0
2020-01-30,61.11,63.5,60.0,62.48,8554791,49.7007201215575,51.6445054445901,48.7979579004001,50.8149401602833,10518625.8213439,0.0,1.0
2020-01-31,61.07,61.13,59.62,61.0,6127183,49.6681881496239,49.7169861075243,48.4889041670309,49.6112571987401,7533736.98035396,0.0,1.0
2020-02-03,60.52,61.73,60.52,61.6,3200834,49.2208735355369,50.2049656865283,49.2208735355369,50.0992367777441,3935616.3303388,0.0,1.0
2020-02-04,63.27,63.7,61.28,61.33,4172812,51.4574466059719,51.8071653042581,49.8389810022753,49.8796459671923,5130721.25909489,0.0,1.0
2020-02-05,63.73,64.39,63.02,63.84,3266435,51.8315642832083,52.3683418201127,51.2541217813869,51.9210272060257,4016276.67288907,0.0,1.0
2020-02-06,64.21,64.28,62.93,63.76,2876006,52.2219479464115,52.2788788972953,51.1809248445363,51.8559632621585,3536220.9285931,0.0,1.0
2020-02-07,62.76,63.86,61.93,63.1,4359652,51.5387765358059,52.442101172348,50.8571770373241,51.8179859689189,5308852.43909334,0.61,1.0
2020-02-10,64.11,64.14,62.49,62.52,3379744,52.6474022261076,52.6720383525588,51.3170513977455,51.3416875241967,4115595.04701548,0.0,1.0
2020-02-11,64.41,64.97,64.23,64.47,3082131,52.8937634906191,53.3536378510406,52.7459467319122,52.9430357435214,3753184.58375926,0.0,1.0
2020-02-12,62.85,64.41,62.8,64.08,4520222,51.6126849151593,52.8937634906191,51.5716247044074,52.6227660996565,5504382.36582723,0.0,1.0
2020-02-13,62.94,63.56,62.51,62.8,3845908,51.6865932945128,52.1957399078365,51.3334754820463,51.5716247044074,4683254.09145698,0.0,1.0
2020-02-14,62.95,63.3,62.5,63.07,2821863,51.6948053366632,51.9822268119266,51.3252634398959,51.7933498424678,3436250.01957433,0.0,1.0
2020-02-18,61.97,63.47,61.92,62.91,4544433,50.8900252059256,52.1218315284831,50.8489649951737,51.6619571680616,5533864.67918685,0.0,1.0
2020-02-19,62.76,63.43,62.31,62.41,3394498,51.5387765358059,52.0889833598816,51.1692346390386,51.2513550605425,4133561.34544626,0.0,1.0
2020-02-20,62.45,63.19,61.14,62.75,3363057,51.284203229144,51.8918943482724,50.2084257074438,51.5305644936555,4095274.88828465,0.0,1.0
2020-02-21,61.25,62.18,60.98,62.01,4198379,50.298758171098,51.0624780910836,50.0770330330376,50.9228733745271,5112466.45245728,0.0,1.0
2020-02-24,58.56,59.63,55.7,58.37,7370294,48.0897188326449,48.9684073427359,45.7410747776352,47.9336900317876,8974983.15891613,0.0,1.0
2020-02-25,56.47,59.23,56.0,59.09,6359630,46.3734020232148,48.6399256567206,45.9874360421467,48.5249570666152,7744273.45054862,0.0,1.0
2020-02-26,56.0,57.68,55.97,56.02,5732415,45.9874360421467,47.3670591234111,45.9627999156956,46.0038601264475,6980498.75417701,0.0,1.0
2020-02-27,53.29,55.66,52.52,54.2,10438756,43.7619726193928,45.7082266090337,43.1296453738133,44.5092684550777,12711522.6746769,0.0,1.0
2020-02-28,53.84,54.05,49.05,49.72,12953229,44.2136349376639,44.386087822822,40.2800667476303,40.830273571706,15773456.5444179,0.0,1.0
2020-03-02,56.03,56.74,53.69,54.5,8282693,46.0120721685979,46.5951271612751,44.0904543054082,44.7556297195892,10086033.2281823,0.0,1.0
2020-03-03,56.09,58.04,54.67,56.18,6413895,46.0613444215002,47.6626926408249,44.8952344361457,46.1352528008536,7810353.2380196,0.0,1.0
2020-03-04,58.1,58.35,56.1,57.42,4745902,47.7119648937272,47.9172659474868,46.0695564636506,47.1535460275012,5779198.29573508,0.0,1.0
2020-03-05,57.79,58.43,56.76,57.34,4997647,47.4573915870654,47.9829622846899,46.6115512455759,47.0878496902981,6085754.19911441,0.0,1.0
2020-03-06,54.06,55.46,52.68,55.13,10218501,44.3942998649724,45.543985766026,43.2610380482195,45.2729883750634,12443312.8969303,0.0,1.0
2020-03-09,46.98,50.36,46.95,47.54,11914637,38.580174022501,41.3558442693305,38.5555378960498,39.0400483829224,14508738.2429519,0.0,1.0
2020-03-10,50.64,50.77,47.7,49.86,7663724,41.5857814495413,41.6925379974962,39.1714410573286,40.9452421618114,9332299.88309576,0.0,1.0
2020-03-11,47.35,49.98,46.15,48.54,7432993,38.8840195820651,41.043786667616,37.8985745240191,39.8612525979608,9051333.22976555,0.0,1.0
2020-03-12,40.06,44.45,37.46,40.13,17465575,32.8974408544357,36.502527358454,30.762309895336,32.9549251494884,21268248.1168033,0.0,1.0
2020-03-13,46.72,46.93,40.31,43.94,11793810,38.366660926591,38.539113811749,33.1027419081953,36.0837132087844,14361604.3172032,0.0,1.0
2020-03-16,40.53,42.56,37.8,38.0,14335284,33.2834068355037,34.9504513920315,31.041519328449,31.2057601714567,17456417.9499868,0.0,1.0
2020-03-17,41.44,42.35,35.56,40.72,18707071,34.0307026711886,34.7779985068735,29.2020218867632,33.439435636361,22780047.468615,0.0,1.0
2020-03-18,40.76,40.81,33.0,37.5,16571473,33.4722838049625,33.5133440157144,27.099739096265,30.7951580639375,20179478.7417481,0.0,1.0
2020-03-19,41.99,42.0,36.12,38.82,10416245,34.4823649894597,34.4905770316101,29.6618962471846,31.8791476277881,12684110.4919484,0.0,1.0
2020-03-20,37.67,42.38,36.1,42.06,10993049,30.9347627804941,34.8026346333246,29.6454721628839,34.5398492845123,13386498.5087623,0.0,1.0
2020-03-23,36.04,37.19,33.25,36.07,12453186,29.5961999099816,30.5405847572757,27.3050401500246,29.6208360364327,15164542.2319449,0.0,1.0
2020-03-24,39.92,41.84,38.2,39.0,10421638,32.7824722643303,34.3591843572039,31.3700010144644,32.026964386495,12690677.6769448,0.0,1.0
2020-03-25,42.82,46.7,39.5,40.53,12175113,35.1639644879415,38.3502368422902,32.4375664940142,33.2834068355037,14825926.0937082,0.0,1.0
2020-03-26,48.0,49.35,43.76,43.95,12232696,39.4178023218401,40.5264280121418,35.9358964500775,36.0919252509348,14896046.2890816,0.0,1.0
2020-03-27,46.09,47.99,44.32,45.47,7461040,37.8493022711168,39.4095902796897,36.395770810499,37.3401556577931,9085486.73200821,0.0,1.0
2020-03-30,47.28,47.75,44.26,46.06,5127666,38.8265352870125,39.2125012680805,36.3464985575967,37.8246661446657,6244081.44295829,0.0,1.0
2020-03-31,45.57,47.15,44.15,46.9,6989213,37.4222760792969,38.7197787390575,36.2561660939425,38.5144776852979,8510931.71711709,0.0,1.0
2020-04-01,40.8,42.68,40.45,42.54,9614535,33.505131973564,35.0489958978361,33.2177104983006,34.9340273077308,11707849.0635258,0.0,1.0
2020-04-02,41.19,42.65,39.25,40.41,7442197,33.825401617429,35.024359771385,32.2322654402546,33.1848623296991,9062541.16054749,0.0,1.0
2020-04-03,41.74,42.19,41.04,41.25,7238162,34.2770639357001,34.6466058324673,33.7022209851732,33.8746738703313,8814082.86447009,0.0,1.0
2020-04-06,46.57,46.89,43.61,43.69,9089549,38.2434802943352,38.5062656431475,35.8127158178218,35.8784121550248,11068561.0637979,0.0,1.0
2020-04-07,45.63,52.69,45.44,50.0,8899158,37.4715483321992,43.2692500903698,37.3155195313419,41.0602107519167,10836717.3926215,0.0,1.0
2020-04-08,46.97,48.64,45.91,46.49,5545163,38.5719619803506,39.9433730194646,37.7014855124099,38.1777839571322,6752477.51832489,0.0,1.0
2020-04-09,49.17,51.59,48.5,49.01,9418134,40.3786112534349,42.3659254538277,39.8284044293592,40.2472185790288,11468686.8717063,0.0,1.0
2020-04-13,47.58,49.48,45.39,49.15,6831281,39.072896551524,40.6331845600968,37.27445932059,40.3621871691341,8318614.14603321,0.0,1.0
2020-04-14,47.96,50.3,47.94,49.12,7163506,39.3849541532385,41.3065720164282,39.3685300689378,40.337551042683,8723172.46894015,0.0,1.0
2020-04-15,45.5,47.26,45.15,46.45,8479128,37.3647917842442,38.8101112027117,37.0773703089808,38.1449357885306,10325236.8226144,0.0,1.0
2020-04-16,47.96,48.15,45.51,46.19,5405896,39.3849541532385,39.5409829540958,37.3730038263946,37.9314226926207,6582888.76384743,0.0,1.0
2020-04-17,50.01,50.26,47.73,49.45,8382370,41.0684227940671,41.2737238478267,39.1960771837797,40.6085484336456,10207412.2934314,0.0,1.0
2020-04-20,48.18,48.9,47.4,48.58,5027037,39.565619080547,40.1568861153746,38.9250797928171,39.8941007665623,6121543.1045557,0.0,1.0
2020-04-21,45.5,46.54,45.05,45.84,6507272,37.3647917842442,38.2188441678841,36.995249887477,37.6440012173573,7924060.64269439,0.0,1.0
2020-04-22,46.33,47.25,46.11,46.67,3353749,38.046391282726,38.8018991605613,37.8657263554176,38.3256007158391,4083940.31421703,0.0,1.0
2020-04-23,48.43,49.77,46.57,47.22,6844362,39.7709201343065,40.8713337824579,38.2434802943352,38.7772630341102,8334543.19237817,0.0,1.0
2020-04-24,48.43,49.46,47.75,49.46,4756764,39.7709201343065,40.616760475796,39.2125012680805,40.616760475796,5792425.21274438,0.0,1.0
2020-04-27,51.39,51.56,48.84,48.92,5757452,42.20168461082,42.3412893273765,40.1076138624723,40.1733101996753,7010986.9074786,0.0,1.0
2020-04-28,51.4,53.34,50.91,52.5,4274272,42.2098966529704,43.8030328301448,41.8075065876016,43.1132212895126,5204883.17245239,0.0,1.0
2020-04-29,54.12,55.11,52.48,52.53,6619892,44.4435721178747,45.2565642907626,43.0967972052118,43.1378574159637,8061200.70839014,0.0,1.0
2020-04-30,52.24,54.02,51.43,53.18,4705555,42.8997081936026,44.3614516963708,42.2345327794215,43.6716401557386,5730066.78951391,0.0,1.0
2020-05-01,50.42,50.84,49.66,50.3,3916823,41.7253861660978,42.0729597914401,41.0964434154783,41.626079416,4732999.11171245,0.39,1.0
2020-05-04,49.45,49.79,48.47,48.8,4102618,40.9226566028071,41.2040257280843,40.1116514770083,40.3847450397773,4957509.52996741,0.0,1.0
2020-05-05,50.66,51.65,50.1,50.25,3753010,41.9239996662934,42.7432803546004,41.4605681658369,41.5847016034592,4535051.23827346,0.0,1.0
2020-05-06,51.19,51.54,50.34,51.0,7279465,42.3626044792254,42.6522491670107,41.6591816660326,42.2053687915705,8796338.60880155,0.0,1.0
2020-05-07,52.79,53.31,52.0,52.1,4840358,43.6866944805296,44.1170237309534,43.0329250423856,43.1156806674672,5848977.63171077,0.0,1.0
2020-05-08,52.87,53.4,52.56,53.12,3787318,43.7528989805948,44.1915037935268,43.4963565428421,43.9597880432986,4576508.23888968,0.0,1.0
2020-05-11,53.16,53.33,52.08,52.5,5511762,43.9928902933312,44.1335748559697,43.0991295424509,43.4467031677932,6660286.83194785,0.0,1.0
2020-05-12,52.47,54.03,52.46,53.5,5017718,43.4218764802687,44.7128642315403,43.4136009177606,44.2742594186083,6063295.38935602,0.0,1.0
2020-05-13,50.12,52.38,49.21,52.15,5876510,41.4771192908532,43.3473964176954,40.7240431026115,43.1570584800079,7101039.95252514,0.0,1.0
2020-05-14,50.6,50.69,47.8,49.06,5315558,41.8743462912445,41.9488263538179,39.5571887889622,40.5999096649892,6423198.41674133,0.0,1.0
2020-05-15,51.07,51.41,49.59,50.15,3421008,42.2632977291276,42.5446668544047,41.0385144779212,41.5019459783777,4133867.63332456,0.0,1.0
2020-05-18,53.57,53.97,52.6,53.0,4486526,44.3321883561654,44.6632108564914,43.5294587928747,43.8604812932008,5421415.15526099,0.0,1.0
2020-05-19,52.86,55.19,52.86,53.4,3688595,43.7446234180866,45.6728294824858,43.7446234180866,44.1915037935268,4457213.62912417,0.0,1.0
2020-05-20,54.26,54.5,53.54,54.0,3487374,44.9032021692278,45.1018156694234,44.3073616686409,44.6880375440159,4214062.78614303,0.0,1.0
2020-05-21,53.61,54.27,52.91,53.97,3417362,44.365290606198,44.9114777317359,43.7860012306274,44.6632108564914,4129461.89051685,0.0,1.0
2020-05-22,53.95,54.01,53.14,53.6,3064020,44.6466597314751,44.696313106524,43.9763391683149,44.3570150436898,3702491.51883279,0.0,1.0
2020-05-26,56.21,56.75,55.25,55.5,4745191,46.5169368583173,46.9638172337574,45.7224828575348,45.9293719202385,5733980.0108164,0.0,1.0
2020-05-27,56.46,58.24,55.76,57.66,4927055,46.723825921021,48.1968760474719,46.1445365454504,47.7168934219992,5953740.29879789,0.0,1.0
2020-05-28,56.66,57.82,56.21,56.99,3968790,46.889337171184,47.8493024221296,46.5169368583173,47.162430733953,4795794.8430586,0.0,1.0
2020-05-29,56.8,57.44,55.75,56.43,3728105,47.0051950462982,47.5348310468198,46.1362609829423,46.6989992334966,4504956.60727349,0.0,1.0
2020-06-01,57.21,57.5,56.11,56.65,2414312,47.3444931091324,47.5844844218687,46.4341812332357,46.8810616086759,2917399.26756882,0.0,1.0
2020-06-02,57.84,58.34,57.07,57.57,2767531,47.8658535471459,48.2796316725534,47.2286352340182,47.6424133594258,3344221.00887293,0.0,1.0
2020-06-03,59.2,59.38,58.16,58.5,4022927,48.9913300482544,49.1402901734011,48.1306715474067,48.4120406726839,4861212.75265287,0.0,1.0
2020-06-04,58.49,59.13,57.73,58.71,3747904,48.4037651101757,48.9334011106974,47.7748223595562,48.585827485355,4528881.26493936,0.0,1.0
2020-06-05,58.95,60.2,58.54,59.9,3987949,48.7844409855507,49.8188862990695,48.4451429227165,49.570619423825,4818946.13939781,0.0,1.0
2020-06-08,59.45,59.5,58.51,59.29,3682825,49.1982191109582,49.239596923499,48.420316235192,49.0658101108278,4450241.29341368,0.0,1.0
2020-06-09,58.35,59.01,57.56,58.12,3013415,48.2879072350616,48.8340943605996,47.6341377969176,48.0975692973741,3641341.59705991,0.0,1.0
2020-06-10,58.32,59.25,57.81,58.6,2683258,48.2630805475371,49.0327078607952,47.8410268596214,48.4947962977654,3242387.44781047,0.0,1.0
2020-06-11,55.0,56.45,54.8,56.0,4563023,45.515593794831,46.7155503585129,45.3500825446679,46.3431500456461,5513852.37620477,0.0,1.0
2020-06-12,55.73,57.07,54.66,56.66,2796601,46.119709857926,47.2286352340182,45.2342246695538,46.889337171184,3379348.53038143,0.0,1.0
2020-06-15,56.65,57.06,53.6,54.12,2855808,46.8810616086759,47.2203596715101,44.3570150436898,44.7873442941137,3450892.91173518,0.0,1.0
2020-06-16,57.5,58.75,56.61,58.45,3014215,47.5844844218687,48.6189297353876,46.8479593586433,48.3706628601431,3642308.29871822,0.0,1.0
2020-06-17,57.09,58.2,56.97,58.0,2275308,47.2451863590345,48.1637737974393,47.1458796089367,47.9982625472763,2749430.02093081,0.0,1.0
2020-06-18,57.65,58.2,56.22,56.69,2784175,47.708617859491,48.1637737974393,46.5252124208254,46.9141638587085,3364333.23687387,0.0,1.0
2020-06-19,59.0,59.0,56.64,58.5,5633948,48.8258187980914,48.8258187980914,46.8727860461677,48.4120406726839,6807933.59297425,0.0,1.0
2020-06-22,56.81,58.07,56.17,57.85,4274377,47.0134706088063,48.0561914848334,46.4838346082847,47.874129109654,5165059.16762748,0.0,1.0
2020-06-23,57.07,58.04,56.86,57.65,3044818,47.2286352340182,48.0313647973089,47.0548484213471,47.708617859491,3679288.26227943,0.0,1.0
2020-06-24,55.19,56.52,54.4,56.52,3916646,45.6728294824858,46.7734792960699,45.0190600443419,46.7734792960699,4732785.22897056,0.0,1.0
2020-06-25,57.23,57.31,54.81,54.95,3540182,47.3610442341487,47.4272487342139,45.3583581071761,45.4742159822902,4277874.76260745,0.0,1.0
2020-06-26,54.35,57.16,54.3,56.67,3507390,44.9776822318012,47.3031152965916,44.9363044192604,46.8976127336922,4238249.66163371,0.0,1.0
2020-06-29,55.81,55.94,54.02,54.58,2659251,46.1859143579912,46.2934966705972,44.7045886690322,45.1680201694886,3213377.93942194,0.0,1.0
2020-06-30,56.66,56.8,55.7,55.87,2501504,46.889337171184,47.0051950462982,46.0948831704016,46.2355677330401,3022760.08130701,0.0,1.0
2020-07-01,56.14,57.56,55.73,56.78,1787731,46.4590079207602,47.6341377969176,46.119709857926,46.9886439212819,2160253.15286926,0.0,1.0
2020-07-02,55.39,57.23,55.25,57.03,2647564,45.8383407326489,47.3610442341487,45.7224828575348,47.1955329839856,3199255.63657124,0.0,1.0
2020-07-06,55.36,56.56,55.0,56.23,3269118,45.8135140451244,46.8065815461025,45.515593794831,46.5334879833336,3950327.23972546,0.0,1.0
2020-07-07,53.6,55.13,53.46,55.0,3720773,44.3570150436898,45.6231761074369,44.2411571685757,45.515593794831,4496096.78657517,0.0,1.0
2020-07-08,54.47,54.66,53.5,53.86,2707857,45.076988981899,45.2342246695538,44.2742594186083,44.5721796689017,3272112.31542614,0.0,1.0
2020-07-09,53.37,54.48,52.31,54.22,3416596,44.1666771060023,45.0852645444071,43.2894674801383,44.8700999191952,4128536.27367904,0.0,1.0
2020-07-10,53.73,53.8,52.95,53.59,1997969,44.4645973562958,44.5225262938528,43.81910348066,44.3487394811817,2414299.93191651,0.0,1.0
2020-07-13,53.52,54.55,53.24,54.03,3274232,44.2908105436246,45.1431934819642,44.0590947933964,44.7128642315403,3956506.88007615,0.0,1.0
2020-07-14,54.53,54.67,53.08,53.35,2912219,45.1266423569479,45.242500232062,43.926685793266,44.150125980986,3519058.67079317,0.0,1.0
2020-07-15,56.01,56.22,54.87,55.69,2422415,46.3514256081542,46.5252124208254,45.408011482225,46.0866076078934,2927190.74699034,0.0,1.0
2020-07-16,55.4,55.64,55.05,55.54,2132086,45.846616295157,46.0452297953526,45.5569716073717,45.9624741702711,2576363.83979939,0.0,1.0
2020-07-17,55.97,56.19,55.08,55.74,1784216,46.3183233581216,46.5003857333009,45.5817982948962,46.1279854204342,2156005.7074581,0.0,1.0
2020-07-20,56.14,56.36,55.63,55.84,2449104,46.4590079207602,46.6410702959395,46.0369542328445,46.2107410455157,2959441.12268832,0.0,1.0
2020-07-21,57.62,57.95,56.28,56.28,3098489,47.6837911719666,47.9568847347355,46.5748657958743,46.5748657958743,3744143.06815774,0.0,1.0
2020-07-22,58.0,58.0,56.94,57.21,2593398,47.9982625472763,47.9982625472763,47.1210529214123,47.3444931091324,3133802.68404185,0.0,1.0
2020-07-23,56.67,58.9,56.02,58.04,4274897,46.8976127336922,48.7430631730099,46.3597011706624,48.0313647973089,5165687.52370537,0.0,1.0
2020-07-24,55.7,56.44,55.02,56.34,4064047,46.0948831704016,46.7072747960047,45.5321449198473,46.6245191709232,4910901.21788951,0.0,1.0
2020-07-27,55.25,55.69,54.82,55.43,2393078,45.7224828575348,46.0866076078934,45.3666336696843,45.8714429826815,2891740.58880338,0.0,1.0
2020-07-28,54.15,55.15,54.095,54.95,2032731,44.8121709816381,45.6397272324532,44.7666553878433,45.4742159822902,2456305.53572382,0.0,1.0
2020-07-29,55.14,55.36,54.37,54.44,2112122,45.6314516699451,45.8135140451244,44.9942333568175,45.0521622943745,2552239.7999165,0.0,1.0
2020-07-30,54.67,54.79,53.88,54.33,2224502,45.242500232062,45.3418069821598,44.5887307939181,44.9611311067848,2688037.21536628,0.0,1.0
2020-07-31,53.28,54.48,52.62,54.41,3191889,44.3983928562306,45.3983566592988,43.848412764543,45.3400254374532,3830405.44892458,0.37,1.0
2020-08-03,53.06,53.83,52.42,53.34,2356124,44.2150661590014,44.8567095993035,43.6817521306983,44.448391046384,2827451.14505611,0.0,1.0
2020-08-04,52.16,52.99,51.81,52.76,4549184,43.4650933067002,44.1567349371557,43.173437197472,43.9650752082343,5459218.40695605,0.0,1.0
2020-08-05,52.94,53.2,52.05,52.42,4855310,44.1150697786946,44.3317286026927,43.3734299580856,43.6817521306983,5826582.90442369,0.0,1.0
2020-08-06,53.0,53.59,52.71,52.82,3051073,44.165067968848,44.6567168386899,43.9234100497732,44.0150733983877,3661420.13217461,0.0,1.0
2020-08-07,52.52,53.15,52.355,52.86,2278890,43.7650824476207,44.2900634442315,43.6275874246988,44.0484055251567,2734766.99017408,0.0,1.0
2020-08-10,52.33,52.72,51.77,52.7,4083879,43.6067548454682,43.9317430814654,43.140105070703,43.9150770180809,4900832.19508845,0.0,1.0
2020-08-11,52.51,53.74,52.41,52.59,4035185,43.7567494159284,44.7817123140734,43.6734190990061,43.8234136694663,4842397.27992382,0.0,1.0
2020-08-12,52.86,53.71,52.7,53.29,2028954,44.0484055251567,44.7567132189967,43.9150770180809,44.4067258879228,2434832.9334815,0.0,1.0
2020-08-13,53.18,53.36,52.55,52.55,1897654,44.3150625393082,44.4650571097685,43.7900815426974,43.7900815426974,2277267.23008649,0.0,1.0
2020-08-14,52.74,53.3,52.71,53.05,1713815,43.9484091448499,44.415058919615,43.9234100497732,44.2067331273092,2056652.44450815,0.0,1.0
2020-08-17,53.38,53.64,52.745,52.84,1845204,44.4817231731529,44.698381997151,43.952575660696,44.0317394617722,2214324.95176914,0.0,1.0
2020-08-18,53.56,53.99,53.37,53.39,2371542,44.6317177436132,44.9900381063793,44.4733901414607,44.4900562048452,2845953.4147815,0.0,1.0
2020-08-19,53.99,54.55,53.68,53.95,2342476,44.9900381063793,45.4566878811445,44.73171412392,44.9567059796103,2811072.95221578,0.0,1.0
2020-08-20,52.49,53.93,52.4418,53.51,2581272,43.740083352544,44.9400399162259,43.6999181397874,44.590052585152,3097638.52501026,0.0,1.0
2020-08-21,52.97,53.35,52.565,52.67,2377119,44.1400688737713,44.4567240780762,43.8025810902357,43.8900779230042,2852646.05703461,0.0,1.0
2020-08-24,53.3,53.6,52.7601,53.32,2365858,44.415058919615,44.6650498703821,43.9651585385513,44.4317249829995,2839132.36788053,0.0,1.0
2020-08-25,53.03,53.66,52.66,53.66,2312702,44.1900670639247,44.7150480605355,43.881744891312,44.7150480605355,2775342.85889603,0.0,1.0
2020-08-26,54.08,54.19,52.67,53.03,2993831,45.0650353916094,45.156698740224,43.8900779230042,44.1900670639247,3592727.24570289,0.0,1.0
2020-08-27,53.54,54.275,53.41,53.93,2764953,44.6150516802287,45.227529509608,44.5067222682296,44.9400399162259,3318063.70372541,0.0,1.0
2020-08-28,52.95,53.745,52.81,53.7,3153804,44.1234028103868,44.7858788299195,44.0067403666955,44.7483801873045,3784701.79459253,0.0,1.0
2020-08-31,52.95,53.45,52.69,53.04,2610390,44.1234028103868,44.5400543949986,43.9067439863887,44.1984000956169,3132581.38983475,0.0,1.0
2020-09-01,53.72,53.74,52.94,53.3,2667581,44.7650462506889,44.7817123140734,44.1150697786946,44.415058919615,3201213.07409114,0.0,1.0
2020-09-02,54.46,54.82,53.18,53.99,2253358,45.3816905959144,45.6816797368348,44.3150625393082,44.9900381063793,2704127.48111786,0.0,1.0
2020-09-03,53.86,54.85,52.49,54.46,3802381,44.8817086943802,45.7066788319115,43.740083352544,45.3816905959144,4563022.36740918,0.0,1.0
2020-09-04,52.99,54.75,52.37,54.18,2636393,44.1567349371557,45.6233485149892,43.6400869722371,45.1483657085318,3163786.11935022,0.0,1.0
2020-09-08,51.14,52.04,50.85,51.85,3596667,42.6151240740922,43.3650969263934,42.3734661550174,43.2067693242409,4316156.63162699,0.0,1.0
2020-09-09,51.61,51.98,51.19,51.68,3212732,43.0067765636272,43.31509873624,42.6567892325534,43.0651077854729,3855417.95430054,0.0,1.0
2020-09-10,51.43,52.48,51.34,51.7,2500757,42.856781993167,43.7317503208517,42.7817847079369,43.0817738488574,3001017.02760851,0.0,1.0
2020-09-11,51.47,52.06,50.66,51.56,3570204,42.890114119936,43.3817629897778,42.2151385528649,42.9651114051661,4284399.88213009,0.0,1.0
2020-09-14,52.67,52.825,51.74,52.06,2322601,43.8900779230042,44.0192399142339,43.1151059756263,43.3817629897778,2787222.08888771,0.0,1.0
2020-09-15,53.2,53.87,52.38,52.85,3625152,44.3317286026927,44.8900417260725,43.6484200039294,44.0400724934645,4350339.8689553,0.0,1.0
2020-09-16,53.53,54.26,53.07,53.44,2118886,44.6067186485365,45.2150299620696,44.2233991906936,44.5317213633063,2542755.23993786,0.0,1.0
2020-09-17,52.2,52.71,51.57,52.54,4169592,43.4984254334691,43.9234100497732,42.9734444368583,43.7817485110051,5003691.51828036,0.0,1.0
2020-09-18,52.7,52.96,52.12,52.33,5692299,43.9150770180809,44.131735842079,43.4317611799313,43.6067548454682,6831006.06146015,0.0,1.0
2020-09-21,51.73,52.09,51.1369,51.83,3022228,43.1067729439341,43.4067620848546,42.6125408342676,43.1901032608564,3626804.87920866,0.0,1.0
2020-09-22,51.3,52.36,50.64,51.8,2779266,42.7484525811679,43.6317539405449,42.1984724894804,43.1651041657797,3335239.92545193,0.0,1.0
2020-09-23,50.79,52.36,50.655,51.44,2096922,42.3234679648639,43.6317539405449,42.2109720370188,42.8651150248592,2516397.48586804,0.0,1.0
2020-09-24,49.95,50.85,49.26,50.58,4193272,41.6234933027162,42.3734661550174,41.0485141159519,42.148474299327,5032108.54688959,0.0,1.0
2020-09-25,51.15,51.47,49.7501,49.77,2639207,42.6234571057844,42.890114119936,41.4569159991884,41.4734987322559,3167163.04158444,0.0,1.0
2020-09-28,52.66,52.8411,51.79,51.88,2354411,43.881744891312,44.0326560952584,43.1567711340875,43.2317684193176,2825395.470647,0.0,1.0
2020-09-29,52.71,53.22,52.01,52.59,2571081,43.9234100497732,44.3483946660772,43.3400978313167,43.8234136694663,3085408.88233471,0.0,1.0
2020-09-30,52.2,53.35,52.02,52.71,3171944,43.4984254334691,44.4567240780762,43.3484308630089,43.9234100497732,3806470.58255587,0.0,1.0
2020-10-01,53.51,53.66,52.43,52.49,2531441,44.590052585152,44.7150480605355,43.6900851623906,43.740083352544,3037839.16045674,0.0,1.0
2020-10-02,53.68,54.49,52.35,52.51,2015226,44.73171412392,45.4066896909911,43.6234209088527,43.7567494159284,2418358.73716614,0.0,1.0
2020-10-05,54.29,54.61,53.7,54.06,2393205,45.2400290571464,45.5066860712979,44.7483801873045,45.0483693282249,2871949.95577652,0.0,1.0
2020-10-06,54.04,55.22,53.8,54.62,2506982,45.0317032648405,46.0150010045243,44.8317105042268,45.5150191029901,3008487.29800938,0.0,1.0
2020-10-07,54.46,55.09,53.98,54.39,2660009,45.3816905959144,45.9066715925252,44.981705074687,45.3233593740687,3192126.34517943,0.0,1.0
2020-10-08,55.09,55.43,54.77,54.91,1869585,45.9066715925252,46.1899946700612,45.6400145783737,45.7566770220649,2243583.21082834,0.0,1.0
2020-10-09,54.72,55.63,54.61,55.42,1674869,45.5983494199125,46.3566553039059,45.5066860712979,46.181661638369,2009915.55277607,0.0,1.0
2020-10-12,54.97,55.0,54.06,54.35,2406237,45.8066752122184,45.8316743072951,45.0483693282249,45.2900272472998,2887588.92185911,0.0,1.0
2020-10-13,55.36,55.61,54.88,55.0,2236474,46.1316634482155,46.3399892405214,45.7316779269882,45.8316743072951,2683865.94771252,0.0,1.0
2020-10-14,55.1,55.8199,54.965,55.6,2347580,45.9150046242174,46.5148995757415,45.8025086963723,46.3316562088292,2817197.97392277,0.0,1.0
2020-10-15,55.4,55.635,54.1577,54.25,2370253,46.1649955749845,46.360821819752,45.1297830478581,45.2066969303774,2844406.55879006,0.0,1.0
2020-10-16,55.78,56.33,55.47,55.58,2184765,46.4816507792894,46.9399675223624,46.2233267968301,46.3149901454447,2621812.90158265,0.0,1.0
2020-10-19,54.91,56.27,54.86,56.17,1679797,45.7566770220649,46.889969332209,45.7150118636038,46.8066390152866,2015829.366838,0.0,1.0
2020-10-20,54.67,55.49,54.64,55.26,3243103,45.5566842614513,46.2399928602146,45.5316851663746,46.0483331312932,3891864.47355271,0.0,1.0
2020-10-21,54.44,55.0,54.31,54.82,2496783,45.3650245325299,45.8316743072951,45.2566951205308,45.6816797368348,2996248.05498633,0.0,1.0
2020-10-22,54.77,55.14,54.26,54.72,2082219,45.6400145783737,45.9483367509864,45.2150299620696,45.5983494199125,2498753.24720073,0.0,1.0
2020-10-23,54.64,55.05,54.055,55.0,2368387,45.5316851663746,45.8733394657562,45.0442028123788,45.8316743072951,2842167.27773496,0.0,1.0
2020-10-26,52.84,54.47,52.65,54.14,3792653,44.0317394617722,45.3900236276066,43.8734118596197,45.1150335817628,4551348.34484538,0.0,1.0
2020-10-27,51.87,53.19,51.86,52.93,3764507,43.2234353876254,44.3233955710005,43.2151023559331,44.1067367470023,4517571.92224251,0.0,1.0
2020-10-28,50.29,50.98,49.4,50.82,3492446,41.9068163802522,42.4817955670164,41.1651765596432,42.3484670599406,4191086.90448661,0.0,1.0
2020-10-29,50.99,51.69,50.08,50.88,2558659,42.4901285987087,43.0734408171651,41.7318227147152,42.3984652500941,3070501.94274924,0.0,1.0
2020-10-30,50.42,50.97,49.41,50.61,3247958,42.0151457922512,42.4734625353242,41.1735095913354,42.1734733944037,3897690.68444367,0.0,1.0
2020-11-02,51.33,51.87,51.02,51.08,2643019,42.7734516762447,43.2234353876254,42.5151276937854,42.5651258839388,3171737.60716967,0.0,1.0
2020-11-03,51.98,52.46,51.69,52.15,2780802,43.31509873624,43.7150842574673,43.0734408171651,43.456760275008,3337083.19217253,0.0,1.0
2020-11-04,54.95,55.75,52.51,52.63,6458201,45.7900091488339,46.4566516842127,43.7567494159284,43.8567457962353,7750121.73062729,0.0,1.0
2020-11-05,57.45,59.2,55.8417,55.96,5563673,47.8732670718928,49.331547618034,46.5330655848305,46.6316453497497,6676649.27421805,0.0,1.0
2020-11-06,55.69,57.2066,55.1945,57.11,2284554,46.85663720544,48.132679151674,46.43973176936,48.0514015227632,2715235.66025837,0.54,1.0
2020-11-09,56.04,58.25,55.35,58.19,5902540,47.1511213681605,49.0105785099099,46.5705668759401,48.9600955105864,7015280.4854258,0.0,1.0
2020-11-10,57.11,57.39,55.34,55.9,2827378,48.0514015227632,48.2869888529395,46.5621530427195,47.0333277030723,3360392.25626971,0.0,1.0
2020-11-11,55.35,57.27,55.17,56.97,4101424,46.5705668759401,48.1860228542925,46.4191178779696,47.933607857675,4874620.03640078,0.0,1.0
2020-11-12,54.94,55.73,54.75,55.15,2414790,46.2255997138961,46.8902925383224,46.065736882705,46.4022902115284,2870023.61075086,0.0,1.0
2020-11-13,56.16,56.16,55.26,55.26,2909388,47.2520873668075,47.2520873668075,46.4948423769548,46.4948423769548,3457862.69316803,0.0,1.0
2020-11-16,57.09,57.5,56.31,56.88,3137854,48.034573856322,48.379541018366,47.3782948651163,47.8578833586897,3729398.85749445,0.0,1.0
2020-11-17,57.69,57.69,56.53,56.64,2663081,48.5394038495571,48.5394038495571,47.5633991959692,47.6559513613956,3165122.16273134,0.0,1.0
2020-11-18,57.81,58.49,57.3,57.68,3783367,48.6403698482041,49.2125105072039,48.2112643539543,48.5309900163365,4496603.27321864,0.0,1.0
2020-11-19,58.64,58.93,56.97,57.56,2712870,49.3387180055127,49.5827191689097,47.933607857675,48.4300240176895,3224297.3314026,0.0,1.0
2020-11-20,58.65,59.15,58.18,58.47,1534328,49.3471318387333,49.7678234997626,48.9516816773658,49.1956828407628,1823577.86252061,0.0,1.0
2020-11-23,59.11,59.48,58.58,58.86,3251473,49.7341681668802,50.0454799960419,49.2882350061892,49.5238223363656,3864437.18903877,0.0,1.0
2020-11-24,59.83,60.1,59.13,59.55,2919699,50.3399641587624,50.5671376557182,49.7509958333214,50.104376828586,3470117.51178598,0.0,1.0
2020-11-25,60.48,60.6,59.75,59.88,2219773,50.8868633181004,50.9878293167475,50.2726534929977,50.3820333248653,2638242.21588928,0.0,1.0
2020-11-27,60.53,60.7,60.15,60.49,1201597,50.9289324842034,51.0719676489533,50.6092068218211,50.895277151321,1428120.77265824,0.0,1.0
2020-11-30,59.55,60.65,59.1113,60.42,3160821,50.104376828586,51.0298984828504,49.7352619651989,50.8363803187769,3756695.57160545,0.0,1.0
2020-12-01,60.42,60.87,59.88,60.58,3139148,50.8363803187769,51.2150028137033,50.3820333248653,50.9710016503063,3730936.80098118,0.0,1.0
2020-12-02,61.6,61.62,59.81,60.35,2531354,51.829212638806,51.8460403052472,50.3231364923212,50.7774834862328,3008562.13052424,0.0,1.0
2020-12-03,61.4,61.94,61.05,61.85,1899067,51.6609359743943,52.1152829683059,51.3664518116738,52.0395584693206,2257077.06607937,0.0,1.0
2020-12-04,62.04,62.15,61.49,61.49,1472834,52.1994213005117,52.2919734659382,51.7366604733796,51.7366604733796,1750491.07985234,0.0,1.0
2020-12-07,61.98,62.28,61.47,62.0,1853371,52.1489383011882,52.4013532978058,51.7198328069384,52.1657659676294,2202766.5053611,0.0,1.0
2020-12-08,62.45,62.47,61.53,61.72,2044756,52.5443884625558,52.5612161289969,51.7703158062619,51.930178637453,2430231.19949332,0.0,1.0
2020-12-09,62.39,62.83,61.29,62.83,2489178,52.4939054632322,52.864114124938,51.5683838089678,52.864114124938,2958435.15641592,0.0,1.0
2020-12-10,62.85,62.93,61.62,61.97,1845692,52.8809417913792,52.9482524571438,51.8460403052472,52.1405244679676,2193639.86854922,0.0,1.0
2020-12-11,63.84,64.0,62.47,62.55,2318906,53.7139112802171,53.8485326117465,52.5612161289969,52.6285267947616,2756063.66231094,0.0,1.0
2020-12-14,63.11,64.33,62.52,64.3,2996107,53.0997014551144,54.1261891080258,52.6032852950998,54.100947608364,3560929.86567607,0.0,1.0
2020-12-15,65.14,65.35,63.5,63.65,4417639,54.8077095988932,54.9844000965255,53.4278409507172,53.554048449026,5250447.54772623,0.0,1.0
2020-12-16,64.93,65.69,64.71,65.67,2543055,54.6310191012609,55.2704704260254,54.445914770408,55.2536427595842,3022468.99044556,0.0,1.0
2020-12-17,65.34,65.75,64.85,65.39,2484423,54.9759862633049,55.3209534253489,54.5637084354962,55.0180554294079,2952783.74893572,0.0,1.0
2020-12-18,64.6,65.39,63.87,65.08,5241919,54.3533626049816,55.0180554294079,53.7391527798789,54.7572265995697,6230119.92580867,0.0,1.0
2020-12-21,64.45,64.74,62.7,63.76,3533705,54.2271551066728,54.4711562700698,52.7547342930704,53.6466006144524,4199875.26179435,0.0,1.0
2020-12-22,64.84,65.17,64.185,64.46,2317981,54.5552946022757,54.832951098555,54.0041885263273,54.2355689398934,2754964.2823069,0.0,1.0
2020-12-23,65.05,65.73,64.58,64.82,1526224,54.7319850999079,55.3041257589078,54.3365349385404,54.5384669358345,1813946.10516634,0.0,1.0
2020-12-24,64.99,65.2,64.6497,65.0,605490,54.6815021005844,54.8581925982167,54.3951793560879,54.689915933805,719636.322857697,0.0,1.0
2020-12-28,64.67,65.4394,64.55,65.4,1186334,54.4122594375257,55.0596197655175,54.3112934388787,55.0264692626284,1409980.4083322,0.0,1.0
2020-12-29,64.54,65.18,64.16,65.0,1367945,54.3028796056581,54.8413649317756,53.9831539432758,54.689915933805,1625828.51850827,0.0,1.0
2020-12-30,64.7,65.26,64.64,64.75,1499566,54.4375009371875,54.9086755975402,54.3870179378639,54.4795701032904,1782262.5677095,0.0,1.0
2020-12-31,64.81,65.09,64.15,64.59,1827830,54.5300531026139,54.7656404327903,53.9747401100553,54.344948771761,2172410.54354157,0.0,1.0
2021-01-04,63.0,65.0999,62.21,65.0,3255770,53.0071492896879,54.7739701276787,52.3424564652617,54.689915933805,3869544.25485211,0.0,1.0
2021-01-05,62.81,63.3,62.25,62.38,2758614,52.8472864584968,53.2595642863055,52.376111798144,52.4854916300117,3278664.94102919,0.0,1.0
2021-01-06,61.66,62.77,61.27,62.32,5090686,51.8796956381295,52.8136311256145,51.5515561425267,52.4350086306881,6050376.64348405,0.0,1.0
2021-01-07,63.23,63.52,62.3429,62.51,2368391,53.2006674537614,53.4446686171584,52.4542763087633,52.5948714618793,2814877.52122952,0.0,1.0
2021-01-08,62.9,64.02,62.01,63.75,2396679,52.9230109574821,53.8653602781877,52.17417980085,53.6381867812318,2848498.34453131,0.0,1.0
2021-01-11,62.69,63.135,62.18,62.47,1689181,52.7463204598498,53.1207360381658,52.3172149655999,52.5612161289969,2007623.58334752,0.0,1.0
2021-01-12,62.58,63.0638,62.37,62.62,1904458,52.6537682944234,53.0608295456353,52.4770777967911,52.6874236273057,2263484.37159478,0.0,1.0
2021-01-13,63.97,64.44,62.5796,62.75,2360595,53.8232911120847,54.2187412734522,52.6534317410945,52.7968034591733,2805611.82770362,0.0,1.0
2021-01-14,63.5,64.51,63.19,64.51,2760399,53.4278409507172,54.2776381059963,53.1670121208791,54.2776381059963,3280786.44730724,0.0,1.0
2021-01-15,63.35,63.4,62.72,62.98,2043710,53.3016334524084,53.3437026185114,52.7715619595116,52.9903216232468,2428988.00869957,0.0,1.0
2021-01-19,64.41,64.48,63.4,63.75,1657291,54.1934997737905,54.2523966063346,53.3437026185114,53.6381867812318,1969721.71488407,0.0,1.0
2021-01-20,65.22,65.49,64.3597,64.69,2271777,54.8750202646579,55.1021937616137,54.1511781926909,54.4290871039669,2700049.95397561,0.0,1.0
2021-01-21,65.69,65.82,65.25,65.5,2017858,55.2704704260254,55.379850257893,54.9002617643197,55.1106075948343,2398262.4174949,0.0,1.0
2021-01-22,65.03,65.76,64.78,65.42,2220934,54.7151574334668,55.3293672585695,54.5048116029521,55.0432969290696,2639622.08635921,0.0,1.0
2021-01-25,64.98,66.09,64.72,65.35,3451061,54.6730882673639,55.6070237548488,54.4543286036286,54.9844000965255,4101651.30389867,0.0,1.0
2021-01-26,64.9,66.14,64.9,65.46,5279715,54.6057776015992,55.6490929209518,54.6057776015992,55.0769522619519,6275041.18703302,0.0,1.0
2021-01-27,65.16,67.8,64.05,65.34,6384397,54.8245372653344,57.0457892355689,53.8906017778494,54.9759862633049,7587976.64824144,0.0,1.0
2021-01-28,67.05,68.67,65.16,65.16,3750389,56.414751744025,57.7777927257599,54.8245372653344,54.8245372653344,4457408.29616667,0.0,1.0
2021-01-29,67.19,68.33,66.3,66.69,3844343,56.5325454091132,57.49172239626,55.7837142524811,56.111853748084,4569074.40308465,0.0,1.0
2021-02-01,69.33,70.09,67.71,67.71,3021963,58.3331057183185,58.972557043083,56.9700647365837,56.9700647365837,3591660.21095644,0.0,1.0
2021-02-02,70.99,71.395,69.7,70.68,2831123,59.7298020329357,60.0705622783694,58.6444175474802,59.4689732030975,3364843.2596374,0.0,1.0
2021-02-03,69.95,71.5,69.76,71.09,2640880,58.8547633779948,60.1589075271855,58.6949005468037,59.8139403651415,3138735.85411557,0.0,1.0
2021-02-04,70.99,70.99,69.98,69.98,2334193,59.7298020329357,59.7298020329357,58.8800048776565,58.8800048776565,2774232.55109114,0.0,1.0
2021-02-05,70.84,70.88,69.24,69.84,2708238,60.4113225238031,60.4454339425065,59.0468657756652,59.5585370562169,3175755.33699676,0.96,1.0
2021-02-08,70.55,71.16,69.85,70.99,3139922,60.1640147382031,60.6842138734307,59.5670649108928,60.539240343941,3681960.02317873,0.0,1.0
2021-02-09,70.89,71.64,70.09,70.1,3865065,60.4539617971824,61.093550897872,59.7717334231135,59.7802612777893,4532282.90925294,0.0,1.0
2021-02-10,70.86,71.89,70.57,71.48,1806551,60.4283782331548,61.3067472647685,60.1810704475548,60.9571052230582,2118412.03757086,0.0,1.0
2021-02-11,70.66,72.1,69.86,71.57,2393994,60.2578211396376,61.4858322129616,59.5755927655687,61.033855915141,2807264.06698311,0.0,1.0
2021-02-12,70.21,70.9989,70.18,70.5,1687044,59.8740676792238,60.5468301346025,59.8484841151962,60.1213754648238,1978274.7996108,0.0,1.0
2021-02-16,70.34,71.12,70.11,71.1,3133364,59.98492979001,60.6501024547272,59.7887891324652,60.6330467453755,3674269.92965666,0.0,1.0
2021-02-17,69.88,70.46,69.55,70.42,1795527,59.5926484749204,60.0872640461203,59.3112292706169,60.0531526274169,2105484.988015,0.0,1.0
2021-02-18,69.68,69.98,68.8,69.0,1693759,59.4220913814031,59.677927021679,58.6716401699273,58.8421972634446,1986148.99570728,0.0,1.0
2021-02-19,69.97,70.25,69.52,69.87,1856514,59.6693991670031,59.9081790979273,59.2856457065894,59.5841206202445,2177000.04346339,0.0,1.0
2021-02-22,69.52,70.21,69.02,70.21,2106519,59.2856457065894,59.8740676792238,58.8592529727963,59.8740676792238,2470162.8722199,0.0,1.0
2021-02-23,69.3,69.49,68.08,69.34,2349371,59.0980329037204,59.2600621425618,58.0576346332653,59.1321443224239,2754937.89387617,0.0,1.0
2021-02-24,69.86,70.13,68.78,69.54,1987953,59.5755927655687,59.8058448418169,58.6545844605756,59.3027014159411,2331129.07707842,0.0,1.0
2021-02-25,68.41,70.11,68.17,69.89,2189774,58.3390538375687,59.7887891324652,58.1343853253481,59.6011763295962,2567790.00490974,0.0,1.0
2021-02-26,69.23,69.98,67.97,68.68,3406157,59.0383379209894,59.677927021679,57.9638282318308,58.569305913817,3994154.60214311,0.0,1.0
2021-03-01,70.73,70.99,69.555,70.25,2612883,60.3175161223686,60.539240343941,59.3154931979549,59.9081790979273,3063939.40717105,0.0,1.0
2021-03-02,69.96,70.96,69.95,70.91,2309153,59.6608713123273,60.5136567799134,59.6523434576514,60.4710175065341,2707777.1465034,0.0,1.0
2021-03-03,69.59,70.37,69.13,70.37,1996078,59.3453406893204,60.0105133540376,58.9530593742308,60.0105133540376,2340656.67846098,0.0,1.0
2021-03-04,67.08,70.16,66.68,69.35,4420993,57.2048491656791,59.8314284058445,56.8637349786447,59.1406721770997,5184179.5715795,0.0,1.0
2021-03-05,66.02,67.41,63.71,67.1,6290568,56.3008965700378,57.4862683699826,54.3309621399138,57.2219048750309,7376495.30755459,0.0,1.0
2021-03-08,67.53,69.32,65.76,66.35,4558096,57.5886026260929,59.1150886130721,56.0791723484654,56.5823157743413,5344950.36940755,0.0,1.0
2021-03-09,69.35,70.98,67.8,68.17,3981680,59.1406721770997,60.5307124892651,57.8188547023412,58.1343853253481,4669028.90743474,0.0,1.0
2021-03-10,70.76,71.07,69.78,70.39,3123759,60.3430996863962,60.6074631813479,59.5073699281618,60.0275690633893,3663006.83903765,0.0,1.0
2021-03-11,74.01,74.26,70.9,71.0,4626146,63.1146524560512,63.3278488229477,60.4624896518583,60.5477681986169,5424747.69544855,0.0,1.0
2021-03-12,74.84,75.27,73.05,74.0,3444415,63.8224643941477,64.1891621452097,62.2959784071685,63.1061246013753,4039016.99890544,0.0,1.0
2021-03-15,74.93,75.56,72.92,75.14,3717737,63.8992150862305,64.4364699308097,62.1851162963823,64.0783000344235,4359521.99153114,0.0,1.0
2021-03-16,74.87,76.25,74.03,75.12,4417997,63.8480479581753,65.0248919034442,63.1317081654029,64.0612443250718,5180666.37850353,0.0,1.0
2021-03-17,76.09,76.1,73.91,74.7,2877057,64.8884462286304,64.8969740833062,63.0293739092926,63.7030744286856,3373717.20011087,0.0,1.0
2021-03-18,73.03,75.99,72.9,75.88,2533491,62.2789226978168,64.8031676818718,62.1680605870306,64.7093612804373,2970842.13591392,0.0,1.0
2021-03-19,72.47,72.85,71.34,71.85,2712799,61.8013628359685,62.1254213136512,60.8377152575962,61.2726358460651,3181103.69267748,0.0,1.0
2021-03-22,73.55,74.11,72.275,72.59,2750023,62.7223711409616,63.1999310028098,61.6350696697892,61.9036970920789,3224753.59223001,0.0,1.0
2021-03-23,73.19,74.12,72.77,73.51,1494336,62.4153683726305,63.2084588574857,62.0571984762444,62.6882597222581,1752300.02949017,0.0,1.0
2021-03-24,72.15,74.1367,72.12,73.6,2303607,61.5284714863409,63.2227003747944,61.5028879223134,62.7650104143409,2701273.75237815,0.0,1.0
2021-03-25,72.99,72.99,71.41,72.0,2096601,62.2448112791133,62.2448112791133,60.8974102403272,61.400553666203,2458532.74907993,0.0,1.0
2021-03-26,74.31,74.32,72.44,73.23,2424171,63.370488096327,63.3790159510029,61.7757792719409,62.449479791334,2842650.45798884,0.0,1.0
2021-03-29,74.28,75.09,74.0,74.0,2230514,63.3449045322995,64.0356607610442,63.1061246013753,63.1061246013753,2615562.86402671,0.0,1.0
2021-03-30,74.25,74.485,73.81,74.0,1651707,63.3193209682719,63.5197255531546,62.944095362534,63.1061246013753,1936837.64883474,0.0,1.0
2021-03-31,74.53,75.215,74.3,74.44,2551555,63.558100899196,64.1422589444925,63.3619602416512,63.4813502071132,2992024.48562156,0.0,1.0
2021-04-01,75.19,75.55,74.64,75.29,1672052,64.1209393078028,64.4279420761339,63.6519073006305,64.2062178545615,1960694.76269667,0.0,1.0
2021-04-05,75.0,75.99,74.895,75.99,1588762,63.9589100689615,64.8031676818718,63.8693675948649,64.8031676818718,1863026.58803164,0.0,1.0
2021-04-06,74.62,74.945,74.36,74.8,1854046,63.6348515912787,63.9120068682442,63.4131273697063,63.7883529754442,2174105.99789882,0.0,1.0
2021-04-07,75.23,75.465,74.29,74.63,2213085,64.1550507265063,64.3554553113891,63.3534323869753,63.6433794459546,2595125.13301175,0.0,1.0
2021-04-08,76.75,76.82,75.6,75.65,2489160,65.4512846372373,65.5109796199683,64.4705813495132,64.5132206228925,2918858.37014282,0.0,1.0
2021-04-09,76.9,76.93,76.08,76.75,1600094,65.5792024573752,65.6047860214028,64.8799183739545,65.4512846372373,1876314.80696914,0.0,1.0
2021-04-12,77.37,77.38,75.765,76.28,1858686,65.9800116271407,65.9885394818165,64.6112909516649,65.0504754674718,2179546.99118067,0.0,1.0
2021-04-13,78.39,78.71,76.91,77.4,2121605,66.8498528040785,67.1227441537061,65.587730312051,66.0055951911683,2487853.1361531,0.0,1.0
2021-04-14,78.0,79.6294,77.98,78.39,2706719,66.5172664717199,67.9067951126048,66.5002107623682,66.8498528040785,3173974.11527367,0.0,1.0
2021-04-15,79.65,80.21,78.36,78.95,4292319,67.9243624932371,68.4019223550853,66.824269240051,67.3274126659268,5033292.85400418,0.0,1.0
2021-04-16,79.28,79.72,78.79,79.34,3025844,67.6088318702302,67.9840574759681,67.190966991113,67.6599989982854,3548188.98188402,0.0,1.0
2021-04-19,79.3,79.66,78.95,79.33,2425401,67.6258875795819,67.9328903479129,67.3274126659268,67.6514711436095,2844092.79025967,0.0,1.0
2021-04-20,79.5,80.0,78.82,79.19,2641377,67.7964446730992,68.2228374068922,67.2165505551406,67.5320811781475,3097352.26548423,0.0,1.0
2021-04-21,80.31,80.52,79.5,79.63,4306368,68.4872009018439,68.666285850037,67.7964446730992,67.9073067838854,5049767.10284401,0.0,1.0
2021-04-22,82.96,84.47,81.67,83.16,6106183,70.7470823909473,72.0347884470023,69.6469891377611,70.9176394844645,7160280.31913327,0.0,1.0
2021-04-23,87.22,87.42,83.15,83.15,5634386,74.3799484828643,74.5505055763815,70.9091116297886,70.9091116297886,6607038.01150408,0.0,1.0
2021-04-26,87.09,87.89,86.52,87.39,5045147,74.2690863720781,74.951314746147,73.782998655554,74.5249220123539,5916079.94245084,0.0,1.0
2021-04-27,88.59,88.77,87.0,87.05,3176624,75.5482645734573,75.7017659576228,74.1923356799953,74.2349749533746,3724997.81098706,0.0,1.0
2021-04-28,89.03,89.34,88.12,88.3,5145564,75.9234901791952,76.1878536741469,75.1474554036918,75.3009567878573,6033831.71451637,0.0,1.0
2021-04-29,89.5,90.42,88.47,90.0,3078618,76.3242993489607,77.10886197914,75.445930317347,76.7506920827538,3610073.24469795,0.0,1.0
2021-04-30,88.49,89.175,87.71,88.2,4481637,76.1622701101193,76.751841304892,75.4909335671665,75.912670626201,5207040.9345284,0.82,1.0
2021-05-03,88.48,88.924,88.27,88.68,2296388,76.1536632313635,76.5358086481213,75.9729187774916,76.3258008064796,2668084.52303473,0.0,1.0
2021-05-04,88.33,88.8583,87.54,88.13,3040847,76.0245600500265,76.4792614546956,75.3446166283179,75.8524224749103,3533042.68164465,0.0,1.0
2021-05-05,88.07,88.88,87.87,88.8,3563500,75.8007812023755,76.4979383815957,75.6286436272594,76.4290833515493,4140293.01574223,0.0,1.0
2021-05-06,88.33,88.76,87.19,88.22,2451649,76.0245600500265,76.3946558365261,75.0433758718647,75.9298843837126,2848476.28223696,0.0,1.0
2021-05-07,90.04,90.58,88.33,88.5,4356475,77.4963363172691,77.9611077700826,76.0245600500265,76.1708769888751,5061620.04090238,0.0,1.0
2021-05-10,88.61,91.41,88.59,90.83,3047522,76.265552655189,78.6754787068144,76.2483388976774,78.1762797389777,3540798.10633388,0.0,1.0
2021-05-11,87.83,88.34,86.275,86.83,4102310,75.5942161122362,76.0331669287823,74.2558464657085,74.7335282366557,4766315.54410257,0.0,1.0
2021-05-12,84.3,88.18,83.755,87.52,5346361,72.555987911437,75.8954568686894,72.0869130192456,75.3274028708062,6211730.35160281,0.0,1.0
2021-05-13,85.41,86.04,84.5716,84.76,3177365,73.5113514533314,74.0535848149471,72.7897507384447,72.951904334204,3691657.67306406,0.0,1.0
2021-05-14,87.48,87.84,85.65,85.65,2829690,75.292975355783,75.602822990992,73.7179165434707,73.7179165434707,3287707.5189324,0.0,1.0
2021-05-17,87.78,87.805,87.01,87.48,2862798,75.5511817184572,75.5726989153467,74.8884520542602,75.292975355783,3326174.425391,0.0,1.0
2021-05-18,88.09,89.69,87.93,88.1,3046045,75.8179949598871,77.1950955608159,75.6802848997942,75.8266018386429,3539082.03708055,0.0,1.0
2021-05-19,87.56,87.63,85.7355,86.64,2967371,75.3618303858294,75.4220785371201,73.7915053568328,74.5699975402954,3447673.75513288,0.0,1.0
2021-05-20,89.15,89.735,87.73,88.0,4292657,76.7303241080025,77.2338265152171,75.5081473246781,75.7405330510849,4987472.37156643,0.0,1.0
2021-05-21,90.74,91.6713,89.33,89.45,3623297,78.0988178301755,78.9003764487036,76.885247925607,76.9885304706766,4209768.8404826,0.0,1.0
2021-05-24,91.22,91.84,90.77,91.82,2635616,78.5119480104541,79.045574493314,78.1246384664429,79.0283607358024,3062220.43411771,0.0,1.0
2021-05-25,91.01,92.44,90.96,91.98,3939561,78.3312035565822,79.5619872186623,78.2881691628032,79.1660707958953,4577223.76691188,0.0,1.0
2021-05-26,92.12,92.355,91.08,91.2,3008197,79.2865670984766,79.488828749238,78.3914517078728,78.4947342529425,3495107.90769657,0.0,1.0
2021-05-27,92.15,92.68,91.11,92.12,4489579,79.312387734744,79.7685523088017,78.4172723441403,79.2865670984766,5216268.43758186,0.0,1.0
2021-05-28,92.67,93.0,91.8828,92.59,2021180,79.7599454300459,80.0439724289874,79.0824119343889,79.6910903999994,2348330.97728578,0.0,1.0
2021-06-01,92.42,94.15,92.1,93.85,2765183,79.5447734611507,81.033763485905,79.269353340965,80.7755571232309,3212759.32710794,0.0,1.0
2021-06-02,92.23,92.88,91.73,92.38,2422234,79.3812427647904,79.9406898839178,78.9508988270002,79.5103459461275,2814300.12984239,0.0,1.0
2021-06-03,92.32,92.65,91.39,91.93,2852371,79.4587046735927,79.7427316725343,78.6582649493028,79.1230364021163,3314059.69681652,0.0,1.0
2021-06-04,93.2,93.3,92.41,93.0,2312749,80.2161100041035,80.3021787916616,79.5361665823949,80.0439724289874,2687093.73701833,0.0,1.0
2021-06-07,94.4,95.07,93.8,93.91,4139758,81.2489354548001,81.8255963314391,80.7325227294518,80.8271983957657,4809824.92893588,0.0,1.0
2021-06-08,94.61,95.0,94.04,94.74,2696048,81.429679908672,81.7653481801485,80.9390878195912,81.5415693324975,3132434.04083227,0.0,1.0
2021-06-09,94.2,95.17,94.2,94.52,2458530,81.076797879684,81.9116651189971,81.076797879684,81.3522179998698,2856471.05036979,0.0,1.0
2021-06-10,93.66,95.18,93.63,94.66,4048301,80.6120264268706,81.9202719977529,80.5862057906031,81.4727143024511,4703564.57301032,0.0,1.0
2021-06-11,95.41,95.43,93.77,94.01,3385970,82.1182302091365,82.1354439666481,80.7067020931844,80.9132671833238,3934027.76554306,0.0,1.0
2021-06-14,95.61,96.485,95.46,95.61,3252194,82.2903677842526,83.0434696753855,82.1612646029155,82.2903677842526,3778598.59801846,0.0,1.0
2021-06-15,97.32,97.68,95.56,96.04,3826207,83.7621440514952,84.0719916867042,82.2473333904735,82.6604635707522,4445522.1324215,0.0,1.0
2021-06-16,98.48,99.39,97.4,97.44,4572317,84.7605419871686,85.5437679539469,83.8309990815417,83.8654265965649,5312398.52416429,0.0,1.0
2021-06-17,97.13,99.64,96.29,98.46,5666617,83.5986133551349,85.758939922842,82.8756355396473,84.743328229657,6583823.42864773,0.0,1.0
2021-06-18,96.38,97.47,95.57,96.15,6348865,82.9530974484496,83.8912472328323,82.2559402692293,82.755139237066,7376501.02915399,0.0,1.0
2021-06-21,98.31,98.51,96.76,96.99,4820868,84.6142250483199,84.786362623436,83.2801588411701,83.4781170525537,5601180.33119551,0.0,1.0
2021-06-22,98.41,99.35,97.91,98.31,4533349,84.700293835878,85.5093404389237,84.2699498980877,84.6142250483199,5267123.11003845,0.0,1.0
2021-06-23,99.58,100.01,98.73,98.8,4229791,85.7072986503072,86.0773944368068,84.9757139560638,85.0359621073544,4914430.79426107,0.0,1.0
2021-06-24,99.62,100.75,99.31,100.25,6446573,85.7417261653304,86.7143034647364,85.4749129239004,86.2839595269461,7490024.18054509,0.0,1.0
2021-06-25,98.55,100.69,97.12,99.75,37994685,84.8207901384593,86.6626621922016,83.5900064763791,85.8536155891559,44144557.0200157,0.0,1.0
2021-06-28,99.25,100.19,98.17,98.65,2961843,85.4232716513656,86.2323182544113,84.4937287457387,84.9068589260173,3441250.98544268,0.0,1.0
2021-06-29,98.95,99.65,98.281,99.33,2691098,85.1650652886915,85.7675468015978,84.5892650999281,85.4921266814121,3126682.82701778,0.0,1.0
2021-06-30,97.14,98.96,96.77,98.53,4338814,83.6072202338907,85.1736721674473,83.2887657199259,84.8035763809476,5041100.40712912,0.0,1.0
2021-07-01,97.11,97.67,96.78,97.15,3235125,83.5813995976233,84.0633848079484,83.2973725986818,83.6158271126466,3758766.78618018,0.0,1.0
2021-07-02,97.65,97.99,96.99,97.69,2084333,84.0461710504368,84.3388049281342,83.4781170525537,84.08059856546,2421706.00880624,0.0,1.0
2021-07-06,97.54,97.94,96.54,97.74,3190517,83.9514953841229,84.2957705343551,83.0908075085424,84.123632959239,3706938.47388995,0.0,1.0
2021-07-07,98.88,99.05,97.42,97.55,2847815,85.1048171374008,85.2511340762495,83.8482128390533,83.9601022628787,3308766.25638444,0.0,1.0
2021-07-08,98.26,99.58,96.55,97.44,3320735,84.5711906545409,85.7072986503072,83.0994143872982,83.8654265965649,3858233.73863639,0.0,1.0
2021-07-09,99.73,99.74,98.17,98.5,2073672,85.8364018316443,85.8450087104001,84.4937287457387,84.7777557446802,2409319.40466963,0.0,1.0
2021-07-12,101.93,101.98,99.81,100.37,3971293,87.7299151579214,87.7729495517004,85.9052568616907,86.3872420720158,4614091.95211618,0.0,1.0
2021-07-13,99.83,102.2484,99.72,102.14,2428841,85.9224706192023,88.0039581775062,85.8277949528885,87.9106596117933,2821976.54795801,0.0,1.0
2021-07-14,98.65,100.7,98.515,100.25,2228371,84.9068589260173,86.6712690709574,84.7906660628139,86.2839595269461,2589058.19777817,0.0,1.0
2021-07-15,102.5,102.89,100.2,101.02,4654443,88.2205072470023,88.5561755184787,86.2409251331671,86.9466891911431,5407817.5515842,0.0,1.0
2021-07-16,102.2,103.24,101.71,101.94,3479876,87.9623008843281,88.8574162749319,87.5405638252937,87.7385220366772,4043133.51998008,0.0,1.0
2021-07-19,99.73,100.7512,99.29,100.56,3140167,85.8364018316443,86.7153362901871,85.4576991663888,86.5507727683761,3648438.75357492,0.0,1.0
2021-07-20,103.84,104.46,100.0,100.21,4268699,89.3738290002802,89.9074554831401,86.068787558051,86.2495320119229,4959636.49670431,0.0,1.0
2021-07-21,105.79,106.14,104.12,104.26,3618574,91.0521703576622,91.3534111141153,89.6148216054427,89.735317908024,4204281.36920062,0.0,1.0
2021-07-22,110.13,111.02,107.42,108.31,5615009,94.7875557376816,95.5535679469482,92.4550915948584,93.221103804125,6523862.08672085,0.0,1.0
2021-07-23,111.3,113.14,110.37,111.9,3986149,95.7945605521108,97.3782262431789,94.9941208278209,96.3109732774591,4631352.56472789,0.0,1.0
2021-07-26,113.29,113.46,111.0,111.0,3466223,97.507329424516,97.6536463633647,95.5363541894366,95.5363541894366,4027270.62660448,0.0,1.0
2021-07-27,114.21,114.48,112.31,112.91,3536998,98.29916227005,98.5315479964568,96.6638553064471,97.1802680317954,4109501.36553788,0.0,1.0
2021-07-28,114.36,114.95,112.36,114.15,3264523,98.4282654513871,98.9360712979796,96.7068897002261,98.2475209975152,3792923.18693135,0.0,1.0
2021-07-29,116.7,117.15,114.5,114.65,2858946,100.442275080246,100.829584624257,98.5487617539684,98.6778649353055,3321698.93536807,0.0,1.0
2021-07-30,115.27,116.06,114.77,115.6,2967544,99.8139729310717,100.498045444436,99.3810156441321,100.099724740452,3427063.23408469,0.7,1.0
2021-08-02,115.19,116.9,115.12,116.1,2448270,99.7446997651614,101.225413686495,99.6840857449898,100.532682027392,2827380.52211273,0.0,1.0
2021-08-03,115.16,115.9225,113.95,115.61,2685576,99.718722327945,100.378982190528,98.670965693551,100.108383886191,3101432.96003032,0.0,1.0
2021-08-04,116.75,116.97,114.56,115.03,2232770,101.095526500413,101.286027706667,99.1991735836174,99.6061534333407,2578510.70689003,0.0,1.0
2021-08-05,115.7,117.65,115.02,117.23,3277829,100.18631619784,101.874849616905,99.5974942876019,101.511165495875,3785395.34831381,0.0,1.0
2021-08-06,114.29,116.1,113.25,115.65,4692394,98.96537664867,100.532682027392,98.0648254918355,100.143020469146,5419003.37694726,0.0,1.0
2021-08-09,114.24,114.85,113.4,114.6,2322050,98.922080919976,99.4502888100424,98.1947126779174,99.2338101665726,2681615.56583705,0.0,1.0
2021-08-10,113.82,115.13,113.61,114.58,2658699,98.5583967989467,99.6927448907286,98.376554738432,99.216491875095,3070394.10145148,0.0,1.0
2021-08-11,114.46,115.02,113.31,115.0,3066588,99.1125821262295,99.5974942876019,98.1167803662682,99.5801759961243,3541444.03213071,0.0,1.0
2021-08-12,113.5,114.14,113.03,113.92,3029482,98.2813041353053,98.8354894625881,97.874324285582,98.6449882563346,3498592.22997918,0.0,1.0
2021-08-13,114.8,115.05,113.5,113.58,2533427,99.4069930813485,99.6234717248183,98.2813041353053,98.3505773012157,2925723.9413931,0.0,1.0
2021-08-16,114.76,115.3,113.07,114.31,2254560,99.3723564983933,99.8399503682881,97.9089608685372,98.9826949401476,2603674.85201162,0.0,1.0
2021-08-17,112.81,114.63,112.16,114.11,1833364,97.6838230793286,99.259787603789,97.120978606307,98.8095120253717,2117257.35459843,0.0,1.0
2021-08-18,111.43,112.8362,111.39,112.36,1819229,96.4888609673751,97.7065100411642,96.4542243844199,97.2941615210829,2100933.57344681,0.0,1.0
2021-08-19,110.37,111.8083,108.37,109.5,2895369,95.570991519063,96.8164364506736,93.8391623713043,94.8176458397879,3343712.05583086,0.0,1.0
2021-08-20,113.3,113.55,110.735,110.9,2040465,98.1081212205294,98.3245998639993,95.8870503385289,96.029926243219,2356427.59869327,0.0,1.0
2021-08-23,115.77,116.4,113.58,113.58,2865343,100.246930218011,100.792456399555,98.3505773012157,98.3505773012157,3309036.57985929,0.0,1.0
2021-08-24,118.07,118.25,116.0,116.0,2563795,102.238533737934,102.394398361232,100.446090570004,100.446090570004,2960794.37549372,0.0,1.0
2021-08-25,119.52,120.21,118.21,118.3,2910523,103.494109870059,104.091590926036,102.359761778277,102.437694089926,3361212.62743125,0.0,1.0
2021-08-26,121.88,123.1185,119.5,119.96,3221319,105.537668264414,106.610103464164,103.476791578581,103.875112282566,3720134.86915728,0.0,1.0
2021-08-27,124.22,124.6847,122.23,122.25,3315362,107.563908367292,107.966298869774,105.840738365272,105.85805665675,3828740.27070246,0.0,1.0
2021-08-30,124.41,126.38,124.4,124.89,2963769,107.728432136329,109.434283846871,107.71977299059,108.144071131791,3422703.68163705,0.0,1.0
2021-08-31,125.73,125.83,122.78,124.49,3045043,108.87143937385,108.958030831238,106.316991380906,107.797705302239,3516562.82485008,0.0,1.0
2021-09-01,127.52,128.54,125.48,125.82,3847204,110.421426461094,111.304659326451,108.65496073038,108.949371685499,4442937.11649212,0.0,1.0
2021-09-02,128.32,129.45,127.67,128.2,3344287,111.114158120197,112.092641588681,110.551313647176,111.010248371332,3862144.25866218,0.0,1.0
2021-09-03,129.0,130.78,128.28,128.7,2768062,111.702980030435,113.24430797194,111.079521537242,111.443205658271,3196691.77941993,0.0,1.0
2021-09-07,127.07,128.99,126.04,128.7,3261635,110.031764902848,111.694320884696,109.139872891752,111.443205658271,3766693.7344497,0.0,1.0
2021-09-08,128.31,128.7,126.43,126.6,2362778,111.105498974458,111.443205658271,109.477579575565,109.624785053125,2728650.22864165,0.0,1.0
2021-09-09,129.41,130.89,127.78,128.44,2209118,112.058005005726,113.339558575067,110.646564250302,111.218067869063,2551196.23417704,0.0,1.0
2021-09-10,128.74,130.47,127.81,130.36,2144382,111.477842241226,112.975874454038,110.672541687519,112.880623850911,2476435.97265382,0.0,1.0
2021-09-13,129.21,130.3377,127.01,129.76,2638793,111.88482209095,112.861313955914,109.979810028415,112.361075106583,3047405.69058454,0.0,1.0
2021-09-14,130.6,132.33,129.45,130.0,3478445,113.088443348642,114.586475561453,112.092641588681,112.568894604314,4017076.40098536,0.0,1.0
2021-09-15,134.6,135.43,130.1954,130.64,4374302,116.552101644159,117.270810740479,112.73809431205,113.123079931597,5051655.36180194,0.0,1.0
2021-09-16,135.04,135.75,132.47,134.5,3725108,116.933104056666,117.547903404121,114.707703601796,116.465510186771,4301934.75473144,0.0,1.0
2021-09-17,133.63,136.885,133.59,135.39,17117912,115.712164507496,118.530716445474,115.677527924541,117.236174157524,19768592.0948425,0.0,1.0
2021-09-20,123.96,128.84,121.42,128.56,10694472,107.338770578083,111.564433698614,105.13934756043,111.321977617928,12350493.1347768,0.0,1.0
2021-09-21,127.57,129.72,125.52,125.57,5850761,110.464722189788,112.326438523628,108.689597313335,108.732893042029,6756741.57300329,0.0,1.0
2021-09-22,125.82,128.65,124.85,127.67,4473490,108.949371685499,111.399909929577,108.109434548836,110.551313647176,5166202.45800752,0.0,1.0
2021-09-23,127.09,129.44,126.13,127.64,3648190,110.049083194326,112.083982442942,109.217805203401,110.525336209959,4213106.13084603,0.0,1.0
2021-09-24,125.1,126.1211,123.66,125.14,3115869,108.325913192306,109.210098563694,107.078996205919,108.360549775261,3598356.11270606,0.0,1.0
2021-09-27,123.34,124.75,121.6212,124.28,3348980,106.801903542278,108.022843091448,105.313569572694,107.615863241725,3867563.96187721,0.0,1.0
2021-09-28,118.18,120.41,115.45,120.14,4755820,102.333784341061,104.264773840812,99.96983755437,104.030976905864,5492250.78715752,0.0,1.0
2021-09-29,118.92,120.2767,117.95,119.86,2434455,102.974561125731,104.149347428113,102.134623989068,103.788520825178,2811426.29242689,0.0,1.0
2021-09-30,116.34,119.49,115.8,119.28,4652769,100.740501525123,103.468132432843,100.272907655228,103.286290372328,5373242.51185119,0.0,1.0
2021-10-01,115.75,116.86,113.62,116.66,4267793,100.229611926534,101.19077710354,98.3852138841708,101.017594188764,4928653.62096871,0.0,1.0
2021-10-04,110.95,114.6189,108.81,112.9,7681608,96.073221971913,99.2501759520189,94.2201647838112,97.7617553909777,8871092.17435387,0.0,1.0
2021-10-05,114.81,115.3,111.57,112.5,3422701,99.4156522270873,99.8399503682881,96.6100890077182,97.415389561426,3952700.53564998,0.0,1.0
2021-10-06,113.87,114.32,111.33,113.17,2714796,98.6016925276407,98.9913540858864,96.4022695099871,97.9955523259251,3135177.62824752,0.0,1.0
2021-10-07,115.28,116.83,114.96,115.22,3610234,99.8226320768105,101.164799666324,99.5455394131692,99.7706772023778,4169272.7076136,0.0,1.0
2021-10-08,116.43,117.32,115.46,115.47,1935911,100.818433836772,101.589097807524,99.9784967001088,99.9871558458476,2235683.58634619,0.0,1.0
2021-10-11,114.54,117.21,114.46,115.83,1401582,99.1818552921398,101.493847204398,99.1125821262295,100.298885092444,1618614.63275857,0.0,1.0
2021-10-12,115.94,117.3,114.61,115.95,2365672,100.394135695571,101.571779516047,99.2424693123114,100.40279484131,2731992.35971011,0.0,1.0
2021-10-13,118.69,118.8471,116.08,117.29,2118007,102.775400773739,102.911435953296,100.515363735914,101.563120370308,2445976.84793688,0.0,1.0
2021-10-14,122.03,122.53,120.09,120.35,3234207,105.667555450496,106.100512737436,103.98768117717,104.212818966379,3735018.55444076,0.0,1.0
2021-10-15,123.03,126.35,121.42,123.81,2859977,106.533470024375,109.408306409655,105.13934756043,107.208883392001,3302839.66371783,0.0,1.0
2021-10-18,123.81,124.61,122.56,123.4,2621911,107.208883392001,107.901615051105,106.126490174652,106.853858416711,3027909.54106906,0.0,1.0
2021-10-19,126.79,127.6496,124.54,124.92,2182479,109.789308822162,110.533648989868,107.841001030933,108.170048569007,2520432.22950086,0.0,1.0
2021-10-20,128.69,128.97,126.46,127.75,2913664,111.434546512533,111.677002593219,109.503557012782,110.620586813086,3364840.00603734,0.0,1.0
2021-10-21,132.52,134.75,131.0,132.22,4251343,114.75099933049,116.681988830241,113.434809178194,114.491224958327,4909656.36593201,0.0,1.0
2021-10-22,137.63,137.84,133.3593,133.99,3346900,119.175822803014,119.357664863528,115.477761432347,116.023893754093,3865161.87734976,0.0,1.0
2021-10-25,139.57,141.14,138.35,139.66,2793370,120.85569707634,122.21518295733,119.799281296207,120.933629387989,3225918.68096821,0.0,1.0
2021-10-26,142.16,143.025,140.1025,140.5,2842407,123.098415822687,123.847431929093,121.31679658693,121.660997630048,3282548.97855094,0.0,1.0
2021-10-27,136.49,142.71,136.3,141.5,3799470,118.188680188791,123.574668838321,118.024156419754,122.526912203927,4387811.58628407,0.0,1.0
2021-10-28,139.37,140.24,137.62,137.63,2985733,120.682514161564,121.435859840839,119.167163657275,119.175822803014,3448068.77036814,0.0,1.0
2021-10-29,138.42,138.58,135.92,137.06,4100872,120.803742201907,120.943379528538,118.621908973293,119.616824925541,4698883.42772745,1.09,1.0
2021-11-01,137.57,139.914,134.9,139.6,2777095,120.061918904178,122.107605739327,117.731721016018,121.833567485813,3182066.07587966,0.0,1.0
2021-11-02,143.93,143.97,137.56,137.86,3641983,125.612502637773,125.64741196943,120.053191571264,120.315011558697,4173076.74142598,0.0,1.0
2021-11-03,144.5,145.82,141.85,143.97,2827659,126.109960613897,127.261968558605,123.797217391566,125.64741196943,3240003.59298323,0.0,1.0
2021-11-04,144.53,144.63,141.52,144.5,4413807,126.13614261264,126.223415941785,123.509215405389,126.109960613897,5057452.30904242,0.0,1.0
2021-11-05,142.55,144.717,140.34,144.46,3623825,124.408130695578,126.29934373814,122.479390121483,126.075051282239,4152270.84324611,0.0,1.0
2021-11-08,142.04,143.99,141.94,143.9,3836654,123.96303671694,125.664866635259,123.875763387796,125.586320639029,4396135.72394463,0.0,1.0
2021-11-09,146.39,146.8,141.43,142.0,3516762,127.759426534729,128.117247184222,123.430669409158,123.928127385282,4029595.33510473,0.0,1.0
2021-11-10,139.46,144.9599,138.48,144.27,3465546,121.71138482501,126.511330654632,120.856106199394,125.909231956864,3970910.73982002,0.0,1.0
2021-11-11,141.32,142.72,140.5601,141.13,2099192,123.334668747099,124.556495355123,122.67147871893,123.168849421725,2405307.57858769,0.0,1.0
2021-11-12,143.0,143.15,141.09,141.35,2733904,124.800860676728,124.931770670445,123.133940090067,123.360850745843,3132576.72968037,0.0,1.0
2021-11-15,142.8,144.5796,142.425,143.5,2226510,124.626314018439,126.179430183896,124.299039034147,125.237227322451,2551191.78083818,0.0,1.0
2021-11-16,144.22,144.97,141.63,142.15,2529835,125.865595292292,126.520145260876,123.605216067448,124.059037378999,2898749.27975924,0.0,1.0
2021-11-17,145.08,146.46,144.04,144.81,2578218,126.616145922935,127.82051786513,125.708503299832,126.380507934245,2954187.75159737,0.0,1.0
2021-11-18,146.85,148.45,145.44,145.84,3009958,128.160883848794,129.557257115107,126.930329907855,127.279423224434,3448886.42326696,0.0,1.0
2021-11-19,146.44,149.78,145.36,149.67,2867544,127.803063199301,130.71799239273,126.86051124454,130.621991730671,3285704.84030696,0.0,1.0
2021-11-22,144.39,149.685,144.28,147.05,4548159,126.013959951838,130.635082730042,125.917959289779,128.335430507083,5211396.24737601,0.0,1.0
2021-11-23,145.52,146.71,142.89,143.53,2802766,127.000148571171,128.038701187991,124.704860014669,125.263409321194,3211480.56052419,0.0,1.0
2021-11-24,148.23,148.47,142.75,143.88,2752019,129.365255790989,129.574711780936,124.582677353867,125.5688659732,3153333.35736669,0.0,1.0
2021-11-26,143.81,145.09,143.1771,144.28,2670588,125.507774642799,126.62487325585,124.955421742643,125.917959289779,3060027.64667802,0.0,1.0
2021-11-29,148.88,149.51,146.09,146.2,3354115,129.932532430429,130.482354404039,127.497606547295,127.593607209354,3843230.26619509,0.0,1.0
2021-11-30,141.45,148.55,141.45,148.15,14190796,123.448124074987,129.644530444251,123.448124074987,129.295437127673,16260174.9458801,0.0,1.0
2021-12-01,137.65,146.04,137.12,144.0,4732493,120.131737567494,127.453969882723,119.669188923028,125.673593968174,5422610.83241226,0.0,1.0
2021-12-02,141.24,142.29,135.6674,137.21,3218499,123.264850083784,124.181220039802,118.401456543874,119.747734919258,3687838.00451644,0.0,1.0
2021-12-03,135.25,143.41,133.0,142.61,4434829,118.037177668024,125.158681326221,116.073527762272,124.460494693064,5081539.85125728,0.0,1.0
2021-12-06,134.72,135.45,130.19,135.0,4793798,117.574629023558,118.211724326313,113.621147213309,117.818994345163,5492855.66047246,0.0,1.0
2021-12-07,139.33,141.48,137.7,137.85,3033623,121.597929497123,123.474306073731,120.175374232066,120.306284225783,3476002.38209649,0.0,1.0
2021-12-08,135.34,136.78,133.85,134.32,7133269,118.115723664254,119.372459603936,116.81535106,117.22553570698,8173481.02784532,0.0,1.0
2021-12-09,133.99,136.4,133.92,135.37,3895984,116.937533720803,119.040820953187,116.876442390402,118.141905662998,4464117.54677816,0.0,1.0
2021-12-10,133.8,136.13,132.33,135.57,2351923,116.771714395428,118.805182964496,115.488796457003,118.316452321287,2694893.18564223,0.0,1.0
2021-12-13,129.0,135.18,128.72,134.27,4793015,112.582594596489,117.976086337623,112.338229274884,117.181899042408,5491958.47915982,0.0,1.0
2021-12-14,126.71,129.69,123.32,127.0,7265804,110.584035359078,113.184780567586,107.625469501078,110.837128013598,8325343.00137043,0.0,1.0
2021-12-15,127.87,128.5,123.87,127.6,4182534,111.596405977155,112.146227950766,108.105472811373,111.360767988465,4792453.82409075,0.0,1.0
2021-12-16,123.93,130.84,122.1494,130.0,4320171,108.15783680886,114.188423852749,106.603847910111,113.455327887935,4950161.79896584,0.0,1.0
2021-12-17,123.27,124.21,119.66,122.0,4591254,107.581832836505,108.402202130464,104.431265654387,106.473461556369,5260775.59433395,0.0,1.0
2021-12-20,119.72,120.56,117.0,118.33,5599769,104.483629651873,105.216725616688,102.109795099141,103.270530376764,6416357.72908835,0.0,1.0
2021-12-21,123.42,123.46,120.28,121.2,3582155,107.712742830222,107.74765216188,104.972360295083,105.775274923213,4104524.29752771,0.0,1.0
2021-12-22,130.51,130.98,123.5,123.5,5404507,113.900421866572,114.310606513551,107.782561493538,107.782561493538,6192621.56373985,0.0,1.0
2021-12-23,135.0,135.5,130.37,130.82,4729746,117.818994345163,118.255360990886,113.77823920577,114.17096918692,5419463.24995274,0.0,1.0
2021-12-27,135.1,135.48,133.44,134.75,2558501,117.906267674307,118.237906325057,116.457530410508,117.600811022301,2931595.51157026,0.0,1.0
2021-12-28,131.38,136.46,131.35,135.14,2745887,114.65969983013,119.093184950674,114.633517831386,117.941177005965,3146307.15582252,0.0,1.0
2021-12-29,128.51,131.49,127.9,131.31,4076463,112.154955283681,114.755700492189,111.622587975899,114.598608499728,4670914.97477709,0.0,1.0
2021-12-30,128.5,130.44,128.31,128.61,2164827,112.146227950766,113.839330536171,111.980408625391,112.242228612825,2480513.830765,0.0,1.0
2021-12-31,129.39,130.15,127.91,128.47,1303576,112.922960580153,113.586237881651,111.631315308813,112.120045952023,1493670.53231196,0.0,1.0
2022-01-03,126.63,130.25,125.91,130.0,3903241,110.514216695763,113.673511210796,109.885848725922,113.455327887935,4472432.80193244,0.0,1.0
2022-01-04,124.94,127.6286,123.8,127.61,3769372,109.03929743322,111.3857281606,108.044381480972,111.36949532138,4319042.29728209,0.0,1.0
2022-01-05,117.79,124.89,117.25,124.65,6376606,102.799254399383,108.995660768647,102.327978422003,108.7862047787,7306477.31959142,0.0,1.0
2022-01-06,119.16,119.99,115.5359,116.68,4678309,103.994899008664,104.719267640564,100.832026287136,101.830520445879,5360525.4272477,0.0,1.0
2022-01-07,116.65,119.99,116.35,118.83,2963178,101.804338447135,104.719267640564,101.542518459701,103.706897022487,3395284.70959508,0.0,1.0
2022-01-10,114.72,115.77,111.79,115.68,7798473,100.119963194645,101.036333150663,97.5628546507093,100.957787154433,8935688.68798636,0.0,1.0
2022-01-11,121.3,121.64,115.59,115.77,4444802,105.862548252357,106.159277571449,100.879241158203,101.036333150663,5092967.16828272,0.0,1.0
2022-01-12,122.34,124.39,120.8,122.17,4740329,106.770190875461,108.559294122925,105.426181606635,106.621826215915,5431589.52049121,0.0,1.0
2022-01-13,118.94,123.5,118.35,122.61,3731272,103.802897684546,107.782561493538,103.287985042593,107.005828864151,4275386.34835309,0.0,1.0
2022-01-14,116.12,117.735,114.31,116.07,4125519,101.341789802669,102.751254068354,99.7621425451524,101.298153138097,4727124.58713042,0.0,1.0
2022-01-18,113.92,115.21,112.89,114.0,3724567,99.4217765614886,100.547602507453,98.5228612712995,99.4915952248042,4267703.58883685,0.0,1.0
2022-01-19,112.26,115.87,112.12,115.83,2984339,97.9730392976888,101.123606479808,97.8508566368864,101.08869714815,3419531.52154486,0.0,1.0
2022-01-20,111.56,115.56,111.35,113.87,4611007,97.3621259936768,100.853059159459,97.1788520024732,99.3781398969163,5283409.08407658,0.0,1.0
2022-01-21,109.78,112.935,109.51,110.1,5031274,95.8086607349036,98.5621342694146,95.5730227462133,96.0879353881662,5764961.70057392,0.0,1.0
2022-01-24,109.39,109.69,101.65,104.82,9541155,95.4682947512398,95.7301147386735,88.7133390754504,91.4799036093331,10932498.0420942,0.0,1.0
2022-01-25,110.24,111.44,106.0,106.49,6382145,96.2101180489686,97.2573979987034,92.509728893239,92.9373682060474,7312824.04665486,0.0,1.0
2022-01-26,111.47,115.24,110.25,112.75,6968590,97.2835799974467,100.573784506197,96.218845381883,98.4006786104972,7984787.64165944,0.0,1.0
2022-01-27,119.04,121.75,116.35,116.35,9362421,103.89017101369,106.255278233508,101.542518459701,101.542518459701,10727700.0794728,0.0,1.0
2022-01-28,124.28,124.28,116.8,120.81,6100941,108.463293460866,108.463293460866,101.935248440852,105.434908939549,6990613.35209751,0.0,1.0
2022-01-31,131.97,132.14,125.2,125.78,8759120,115.174612472083,115.322977131628,109.266208088996,109.772393398034,10036422.4509997,0.0,1.0
2022-02-01,134.95,135.25,131.09,134.66,7124845,117.775357680591,118.037177668024,114.40660717561,117.522265026071,8163828.59441276,0.0,1.0
2022-02-02,137.98,138.9499,134.22,136.85,5154013,120.419739553671,121.266203573044,117.138262377835,119.433550934337,5905599.16817492,0.0,1.0
2022-02-03,134.09,135.12,132.34,134.955,5445281,117.024807049947,117.923722340136,115.497523789917,117.779721347048,6239341.44987194,0.0,1.0
2022-02-04,132.25,133.32,130.26,132.5,5632506,116.684441066284,117.628504218956,114.928660062715,116.905016569244,6383875.27671192,1.45,1.0
2022-02-07,131.64,132.55,129.25,131.56,5021816,116.146236839059,116.949131669837,114.037535030753,116.075652678112,5691719.9922373,0.0,1.0
2022-02-08,128.71,130.83,126.38,130.41,4605874,113.561091944358,115.431572209466,111.505328256763,115.061005364492,5220291.8481135,0.0,1.0
2022-02-09,134.6,134.98,130.58,131.21,7518887,118.757850794115,119.093125558616,115.210996706505,115.766846973966,8521897.14981059,0.0,1.0
2022-02-10,134.53,138.285,129.84,131.51,6082016,118.696089653286,122.009133707758,114.558093217741,116.031537577519,6893349.35017675,0.0,1.0
2022-02-11,123.57,132.75,122.52,131.8,9209845,109.026059603483,117.125592072205,108.099642491048,116.287405160954,10438426.8384,0.0,1.0
2022-02-14,121.2,124.3,119.9,123.47,6527704,106.935003835414,109.670140072129,105.788011220018,108.937829402299,7398491.57360754,0.0,1.0
2022-02-15,124.95,125.77,123.205,125.3,5019038,110.243636379827,110.967124029539,108.70401936916,110.552442083972,5688571.41050144,0.0,1.0
2022-02-16,126.78,127.59,123.09,124.29,2922030,111.8582490615,112.572913691094,108.602554637798,109.66131705201,3311825.15825295,0.0,1.0
2022-02-17,122.63,126.85,122.44,125.58,2808881,108.19669571235,111.920010202329,108.0290583301,110.799486647288,3183582.22274881,0.0,1.0
2022-02-18,123.86,125.78,122.13,122.56,3832589,109.281927186918,110.975947049657,107.755544706429,108.134934571521,4343851.59339344,0.0,1.0
2022-02-22,121.62,124.99,119.85,122.17,3424739,107.305570680389,110.278928460301,105.743896119426,107.790836786903,3881594.91197899,0.0,1.0
2022-02-23,120.83,125.64,120.45,123.3,2932726,106.608552091032,110.852424767999,106.273277326532,108.787838060286,3323947.99131513,0.0,1.0
2022-02-24,121.28,122.075,113.16,115.22,5967867,107.005587996362,107.707018095777,99.8412956601939,101.658837804591,6763973.01591957,0.0,1.0
2022-02-25,128.78,129.27,122.87,123.12,5395212,113.622853085187,114.05518107099,108.408448195193,108.629023698154,6114926.5530156,0.0,1.0
2022-02-28,127.47,128.5,125.6032,125.82,4302560,112.467037449672,113.375808521871,110.819956053963,111.011239130131,4876516.13874354,0.0,1.0
2022-03-01,123.76,128.35,123.09,126.52,3311720,109.193696985733,113.243463220094,108.602554637798,111.628850538421,3753499.31831277,0.0,1.0
2022-03-02,130.22,131.0549,124.09,125.34,4092491,114.893367982242,115.63000193193,109.484856649642,110.587734164446,4638424.1960978,0.0,1.0
2022-03-03,125.85,131.0,125.12,130.13,3738304,111.037708190486,115.581563551479,110.39362772184,114.813960801176,4236989.09196606,0.0,1.0
2022-03-04,121.16,124.99,118.885,124.15,6569222,106.899711754941,110.278928460301,104.892474677997,109.537794770352,7445548.02303488,0.0,1.0
2022-03-07,109.04,120.34,109.01,119.3,8283093,96.2062113713993,106.176224105229,96.179742311044,105.258630012912,9388047.27725205,0.0,1.0
2022-03-08,108.62,112.58,106.44,109.22,5953834,95.8356445264251,99.3295604933248,93.9122261406066,96.3650257335311,6748068.03121861,0.0,1.0
2022-03-09,116.14,117.35,112.9217,115.23,4024141,102.470555655487,103.538141089818,99.6310430907716,101.66766082471,4560956.39132971,0.0,1.0
2022-03-10,116.86,117.67,112.81,113.91,3225453,103.105813104014,103.820477733607,99.5324899560487,100.503022169076,3655724.408087,0.0,1.0
2022-03-11,116.05,119.03,115.93,118.44,2993791,102.391148474421,105.020408469714,102.285272233,104.499850282727,3393158.98616757,0.0,1.0
2022-03-14,108.76,115.755,108.31,115.1,5560152,95.9591668080832,102.130869380927,95.5621309027537,101.55296156317,6301869.34333678,0.0,1.0
2022-03-15,109.72,111.3996,108.38,110.63,4359740,96.8061767394528,98.2880911985449,95.6238920435827,97.6090715702302,4941323.87944055,0.0,1.0
2022-03-16,116.05,117.59,110.64,112.69,6124504,102.391148474421,103.74989357266,97.6178945903487,99.4266137146275,6941505.19639456,0.0,1.0
2022-03-17,119.93,120.6699,114.81,115.07,4999200,105.814480280373,106.467295538936,101.297093979735,101.526492502815,5666087.04603928,0.0,1.0
2022-03-18,122.85,123.84,120.1,120.73,10428825,108.390802154956,109.264281146681,105.964471622387,106.520321889848,11820017.2503421,0.0,1.0
2022-03-21,122.62,124.28,120.43,122.02,4453691,108.187872692232,109.652494031892,106.255631286295,107.658491485126,5047807.82568443,0.0,1.0
2022-03-22,126.13,127.2,123.17,123.97,3611552,111.284752753802,112.228815906475,108.673138798746,109.378980408221,4093328.53322476,0.0,1.0
2022-03-23,123.78,126.51,123.36,125.03,2405820,109.21134302597,111.620027518303,108.840776180996,110.314220540775,2726753.38796251,0.0,1.0
2022-03-24,125.7,126.24,123.41,125.29,2710726,110.90536288871,111.381805975105,108.884891281588,110.543619063854,3072333.46814725,0.0,1.0
2022-03-25,123.8,126.7167,122.97,125.88,2680373,109.228989066207,111.802399344151,108.496678396377,111.064177250841,3037931.41579721,0.0,1.0
2022-03-28,124.53,126.278,121.96,124.55,2568781,109.873069534853,111.415333451555,107.605553364415,109.89071557509,2911453.18215149,0.0,1.0
2022-03-29,131.78,132.56,127.22,127.54,4988065,116.269759120717,116.957954689955,112.246461946711,112.528798590501,5653466.65092451,0.0,1.0
2022-03-30,127.23,130.91,126.54,130.88,3478623,112.25528496683,115.502156370413,111.646496578658,115.475687310058,3942666.9703861,0.0,1.0
2022-03-31,126.94,129.9,126.92,128.04,4235014,111.999417383395,114.611031338452,111.981771343158,112.969949596423,4799959.58657284,0.0,1.0
2022-04-01,128.13,128.17,126.1,127.32,2271754,113.049356777489,113.084648857963,111.258283693447,112.334692147896,2574803.15074169,0.0,1.0
2022-04-04,130.57,132.93,128.71,128.8,2662915,115.202173686387,117.284406434337,113.561091944358,113.640499125424,3018144.54036718,0.0,1.0
2022-04-05,123.61,130.14,123.02,129.73,3617990,109.061351683957,114.822783821294,108.540793496969,114.461039996438,4100625.35439661,0.0,1.0
2022-04-06,118.24,123.0,117.13,123.0,4792151,104.323389880358,108.523147456733,103.344034647212,108.523147456733,5431417.96762764,0.0,1.0
2022-04-07,115.64,117.08,112.66,116.0,6040412,102.029404649565,103.29991954662,99.4001446542722,102.347033373829,6846195.4284566,0.0,1.0
2022-04-08,114.97,118.3,114.75,115.61,2695323,101.43826230163,104.376328001069,101.244155859025,102.00293558921,3054875.72715469,0.0,1.0
2022-04-11,112.8,114.13,111.3481,113.16,3748988,99.5236669359303,100.697128611682,98.2426526449349,99.8412956601939,4249098.3242432,0.0,1.0
2022-04-12,113.43,117.99,112.3824,115.02,2945333,100.079517203392,104.102814377397,99.1552176157845,101.482377402223,3338236.74939428,0.0,1.0
2022-04-13,116.44,116.55,113.43,113.78,2950700,102.73524625904,102.832299480343,100.079517203392,100.388322907537,3344319.70050169,0.0,1.0
2022-04-14,112.98,117.49,112.9,116.91,2624581,99.6824812980621,103.661663371476,99.6118971371147,103.149928204606,2974696.83256936,0.0,1.0
2022-04-18,111.99,113.35,110.55,112.8,2353459,98.8090023063372,100.008933042444,97.5384874092828,99.5236669359303,2667407.49585624,0.0,1.0
2022-04-19,117.48,117.98,111.96,112.29,3306253,103.652840351357,104.093991357279,98.7825332459819,99.0736929098902,3747303.02733006,0.0,1.0
2022-04-20,120.39,122.25,117.89,118.69,5206213,106.220339205821,107.86142094785,104.014584176213,104.720425785688,5900715.32209579,0.0,1.0
2022-04-21,112.62,126.8,112.185,126.11,8310074,99.3648525737985,111.875895101737,98.9810511986467,111.267106713565,9418627.50900696,0.0,1.0
2022-04-22,110.59,114.43,110.54,113.0,7339315,97.5737794897565,100.961819215235,97.5296643891643,99.700127338299,8318370.46893535,0.0,1.0
2022-04-25,112.52,112.77,105.83,109.5,4666838,99.2766223726142,99.497197875575,93.3740219133821,96.6120702968472,5289388.3696919,0.0,1.0
2022-04-26,107.28,112.42,107.17,111.86,3876250,94.653359830555,99.1883921714298,94.5563066092522,98.6943030447976,4393336.91634855,0.0,1.0
2022-04-27,107.47,109.94,106.215,107.67,3068110,94.8209972128052,97.0002831820583,93.7137081879418,94.9974576151739,3477392.0480924,0.0,1.0
2022-04-28,108.29,109.91,104.28,108.99,4203335,95.5444848625168,96.973814121703,92.0064537950249,96.1620962708071,4764054.64747628,0.0,1.0
2022-04-29,101.57,108.9,101.41,106.59,5109690,90.7800539985627,97.3313761981242,90.6370510583267,95.266771248467,5717018.11620664,1.32,1.0
2022-05-02,105.8,106.53,101.36,101.57,7478827,94.5606942310518,95.2131451458785,90.5923626395029,90.7800539985627,8367746.27168681,0.0,1.0
2022-05-03,107.62,108.68,104.66,105.04,3995271,96.1873526762362,97.1347471552997,93.5417982818703,93.8814302649308,4470141.37573024,0.0,1.0
2022-05-04,111.6,111.93,105.25,108.03,4273729,99.7445508146066,100.039494378843,94.0691216239906,96.553797710591,4781696.36842112,0.0,1.0
2022-05-05,104.96,111.2,103.37,110.16,6325791,93.8099287948128,99.3870434640166,92.3888370762176,98.4575243524827,7077662.58742447,0.0,1.0
2022-05-06,101.49,104.83,99.59,104.15,5945581,90.7085525284447,93.6937389058711,89.0103926131422,93.0859764098681,6652261.54392419,0.0,1.0
2022-05-09,96.66,102.445,96.2,99.35,8106813,86.3916512700706,91.5621013279783,85.9805178168921,88.7958882027882,9070373.50322613,0.0,1.0
2022-05-10,99.02,102.1595,96.47,101.25,5417030,88.5009446385515,91.3069304564947,86.2218352785403,90.4940481180907,6060887.96894427,0.0,1.0
2022-05-11,96.7,101.69,95.02,97.19,5529006,86.4274020051296,90.8873062037397,84.9258711326516,86.8653485096023,6186173.22511057,0.0,1.0
2022-05-12,99.42,99.54,93.59,95.27,6275842,88.8584519891415,88.9657041943185,83.6477823542924,85.1493132267704,7021776.74349139,0.0,1.0
2022-05-13,107.82,108.46,101.54,101.59,6445827,96.3661063515312,96.9381181124752,90.7532409472684,90.7979293660922,7211965.8399891,0.0,1.0
2022-05-16,104.7,107.4844,104.345,106.73,3841612,93.5775490169293,96.0661576843862,93.2602612432807,95.3918988211735,4298218.75680067,0.0,1.0
2022-05-17,107.73,108.6566,106.08,108.05,3401104,96.2856671976485,97.1138329752902,94.8109493764648,96.5716730781205,3805352.80674618,0.0,1.0
2022-05-18,103.54,107.16,103.18,105.64,4142071,92.5407777002184,95.7762192230578,92.2190210846874,94.4176912908158,4634389.7468563,0.0,1.0
2022-05-19,104.58,105.25,101.4126,101.79,4129494,93.4702968117523,94.0691216239906,90.6393748561055,90.9766830413872,4620317.8683573,0.0,1.0
2022-05-20,107.57,108.78,103.79,106.37,4775736,96.1426642574125,97.2241239929472,92.7642197943371,95.0701422056425,5343370.97362467,0.0,1.0
2022-05-23,108.45,108.725,105.66,108.6,4463299,96.9291804287105,97.1749667322411,94.4355666583453,97.0632456851817,4993798.3010803,0.0,1.0
2022-05-24,107.9,108.18,103.32,105.61,6344573,96.4376078216492,96.6878629670622,92.3441486573939,94.3908782395215,7098676.98052045,0.0,1.0
2022-05-25,111.05,112.33,105.4,105.97,4701862,99.2529782075454,100.397001729433,94.2031868804618,94.7126348550525,5260716.44931563,0.0,1.0
2022-05-26,118.3,118.75,111.208,111.88,6722103,105.732798936989,106.134994706403,99.3941936110284,99.9948059600196,7521079.48427536,0.0,1.0
2022-05-27,121.04,121.39,118.54,119.72,6322614,108.18172428853,108.494543220297,105.947303347343,107.001950031583,7074107.97519651,0.0,1.0
2022-05-31,117.79,120.3,116.2,119.76,7242090,105.276977064987,107.520335689939,103.855885346391,107.037700766642,8102871.1583675,0.0,1.0
2022-06-01,116.09,119.2888,114.95,117.97,2768847,103.757570824979,106.616557107647,102.738674875798,105.437855372752,3097946.93220224,0.0,1.0
2022-06-02,121.71,122.47,115.57,116.47,4375265,108.780549100769,109.45981306689,103.292811269212,104.09720280804,4895300.74587788,0.0,1.0
2022-06-03,121.35,123.18,119.26,119.81,2845782,108.458792485238,110.094388614187,106.590816578405,107.082389185466,3184026.28119802,0.0,1.0
2022-06-06,118.8,119.8207,115.9014,118.01,4956429,106.179683125226,107.091952507094,103.589006109176,105.473606107811,5545540.80280645,0.0,1.0
2022-06-07,119.83,120.215,117.26,118.15,3156710,107.100264552996,107.444365377938,104.803279825455,105.598733680518,3531910.59684846,0.0,1.0
2022-06-08,116.4,118.8,115.67,118.56,3623802,104.034639021686,106.179683125226,103.38218810686,105.965178714872,4054520.27100391,0.0,1.0
2022-06-09,113.85,116.17,113.4575,116.17,4263225,101.755529661675,103.829072295097,101.404725573909,103.829072295097,4769943.88279233,0.0,1.0
2022-06-10,107.63,110.97,105.465,110.38,5445323,96.196290360001,99.1814767374274,94.2612818249327,98.6541533953071,6092543.82156191,0.0,1.0
2022-06-13,97.52,102.77,96.97,102.18,8145447,87.160292073839,91.8525760503326,86.6687194667778,91.3252527082124,9113599.4676,0.0,1.0
2022-06-14,95.42,100.1,94.52,98.0,7031687,85.2833784832416,89.4662144851445,84.4789869444141,87.589300894547,7867460.05462068,0.0,1.0
2022-06-15,96.8,99.1399,94.81,96.95,8672882,86.5167788427771,88.6081074668908,84.7381797735919,86.6508440992483,9703724.39692476,0.0,1.0
2022-06-16,89.68,93.47,87.39,93.37,9253151,80.1531480022753,83.5405301491154,78.1064184201476,83.4511533114679,10352963.0758413,0.0,1.0
2022-06-17,90.25,92.55,89.05,90.39,8031930,80.662595976866,82.7182632427584,79.590073925096,80.7877235495725,8986590.05108013,0.0,1.0
2022-06-21,91.23,93.7,91.13,92.5,7361434,81.5384889858115,83.7460968757047,81.449112148164,82.6735748239347,8236400.16111731,0.0,1.0
2022-06-22,91.26,92.8,89.04,89.33,5241328,81.5653020371057,82.9417053368772,79.5811362413313,79.840329070509,5864302.36060918,0.0,1.0
2022-06-23,93.35,95.37,90.66,92.34,5501720,83.4332779439384,85.2386900644179,81.0290410112207,82.5305718836987,6155644.06261366,0.0,1.0
2022-06-24,98.87,98.93,95.01,95.01,5545639,88.3668793820803,88.4205054846688,84.9169334488869,84.9169334488869,6204783.19211969,0.0,1.0
2022-06-27,97.87,100.7,97.3108,99.68,3918879,87.4731110056053,90.0024755110294,86.9733157294805,89.090831767025,4384669.5666903,0.0,1.0
2022-06-28,94.84,100.47,93.67,99.08,4102665,84.7649928248861,89.7969087844402,83.7192838244104,88.55457074114,4590300.02401847,0.0,1.0
2022-06-29,91.07,94.95,90.4801,94.58,4089085,81.3954860455755,84.8633073462984,80.8682520802929,84.5326130470026,4575105.93083119,0.0,1.0
2022-06-30,91.23,92.03,86.97,89.0,4637629,81.5384889858115,82.2535036869915,77.7310357020281,79.5453855062723,5188848.83608307,0.0,1.0
2022-07-01,92.83,93.07,89.92,90.44,2687332,82.9685183881714,83.1830227985254,80.3676524126293,80.8324119683963,3006743.21304459,0.0,1.0
2022-07-05,94.03,94.535,89.16,90.68,3762078,84.0410404399414,84.4923934700613,79.6883884465083,81.0469163787503,4209231.49556675,0.0,1.0
2022-07-06,93.97,96.69,92.3,94.19,3368421,83.9874143373529,86.4184643213648,82.4948211486397,84.1840433801774,3768785.16700835,0.0,1.0
2022-07-07,97.36,97.94,95.37,95.5,2760968,87.017289133603,87.5356747919585,85.2386900644179,85.3548799533596,3089131.44912252,0.0,1.0
2022-07-08,96.14,97.865,94.74,96.76,2411726,85.9268917143036,87.4686421637229,84.6756159872386,86.4810281077181,2698379.20369466,0.0,1.0
2022-07-11,95.21,95.5899,93.6,95.17,3233255,85.0956871241819,85.4352297304047,83.6567200380572,85.0599363891229,3617553.59117984,0.0,1.0
2022-07-12,94.02,96.6,93.45,94.63,2423148,84.0321027561766,86.3380251674821,83.5226547815859,84.5773014658264,2711158.80107206,0.0,1.0
2022-07-13,91.4,93.07,88.14,91.36,3657668,81.6904296098122,83.1830227985254,78.7767447025038,81.6546788747532,4092411.51989051,0.0,1.0
2022-07-14,89.63,89.96,87.765,89.58,4610764,80.1084595834515,80.4034031476883,78.4415815613257,80.0637711646278,5158790.71285213,0.0,1.0
2022-07-15,93.0,93.69,88.94,91.98,4294820,83.1204590121722,83.7371591919399,79.4917594036838,82.2088152681677,4805294.20490218,0.0,1.0
2022-07-18,93.15,95.8,93.04,95.06,2948992,83.2545242686434,85.6230104663021,83.1562097472312,84.9616218677106,3299503.62713755,0.0,1.0
2022-07-19,98.97,99.46,94.41,94.41,5204995,88.4562562197277,88.8942027242005,84.3806724230019,84.3806724230019,5823650.88875548,0.0,1.0
2022-07-20,101.1,102.17,98.39,99.12,4635867,90.3599828616194,91.3163150244476,87.9378705613723,88.590321476199,5186877.40808631,0.0,1.0
2022-07-21,97.88,98.5,93.4563,98.5,8774136,87.48204868937,88.0361850827845,83.5282855223577,88.0361850827845,9817013.25639342,0.0,1.0
2022-07-22,96.43,101.19,96.01,98.0,6408633,86.1860845434813,90.4404220155022,85.8107018253618,87.589300894547,7170351.0312993,0.0,1.0
2022-07-25,97.26,97.43,95.12,96.0,4640560,86.9279122959556,87.0798529199563,85.0152479702991,85.8017641415971,5192128.20921502,0.0,1.0
2022-07-26,93.6,96.91,93.36,96.76,4154966,83.6567200380572,86.6150933641893,83.4422156277032,86.4810281077181,4648817.42223552,0.0,1.0
2022-07-27,97.72,98.27,93.18,94.94,4352979,87.339045749134,87.8306183561953,83.2813373199377,84.8543696625336,4870365.87395069,0.0,1.0
2022-07-28,102.48,102.54,97.71,97.73,5444248,91.5933832211549,91.6470093237434,87.3301080653693,87.3479834328988,6091341.04908943,0.0,1.0
2022-07-29,102.07,103.49,100.75,101.0,5443570,92.3620240249234,93.6469664577184,91.1675704958463,91.3937927551412,6015732.06916803,1.27,1.0
2022-08-01,103.24,104.69,100.01,100.25,3569849,93.4207441984235,94.732833302334,90.4979526083334,90.7151259772565,3945068.23856172,0.0,1.0
2022-08-02,100.57,102.4521,99.63,102.0,3436395,91.0046904691539,92.7077821260297,90.1540947742051,92.2986817923208,3797587.17235724,0.0,1.0
2022-08-03,101.09,102.42,100.31,102.42,3350119,91.4752327684873,92.6787351879362,90.7694193194872,92.6787351879362,3702242.88542797,0.0,1.0
2022-08-04,102.84,102.85,99.1701,101.24,4474209,93.0587885835517,93.0678374739235,89.7379363060062,91.6109661240643,4944483.59540894,0.0,1.0
2022-08-05,101.2,102.43,99.2901,100.42,2621601,91.5747705625771,92.687784078308,89.8465229904677,90.868957113577,2897151.90734444,0.0,1.0
2022-08-08,102.71,104.61,102.55,103.01,2829251,92.9411530087183,94.6604421793596,92.7963707627696,93.2126197198722,3126627.55736139,0.0,1.0
2022-08-09,100.82,102.5,100.15,102.12,2169916,91.2309127284488,92.7511263109106,90.6246370735385,92.4072684767823,2397991.25731842,0.0,1.0
2022-08-10,107.94,108.84,103.64,103.75,5778644,97.6737226731677,98.4881228066294,93.7826998132954,93.8822376073851,6386024.9849098,0.0,1.0
2022-08-11,106.01,110.895,105.06,110.0,4185344,95.9272868314111,100.347669778033,95.0676422460904,99.5377940897577,4625256.60941258,0.0,1.0
2022-08-12,108.79,108.8,106.31,107.9,2541867,98.4428783547704,98.4519272451422,96.1987535425649,97.6375271116805,2809037.23612628,0.0,1.0
2022-08-15,108.68,110.0,107.14,107.69,3042754,98.3433405606806,99.5377940897577,96.949811443424,97.4475004138728,3362571.40376432,0.0,1.0
2022-08-16,107.58,108.28,105.49,107.53,3410388,97.347962619783,97.9813849458088,95.4567445320776,97.3027181679241,3768846.63188052,0.0,1.0
2022-08-17,106.5,107.23,104.835,105.0,2263705,96.3706824596291,97.0312514567702,94.864042212725,95.0133489038596,2501638.21970435,0.0,1.0
2022-08-18,107.34,107.4,105.8,106.3,1720718,97.1307892508599,97.1850825930907,95.7372601336033,96.1897046521931,1901579.0105748,0.0,1.0
2022-08-19,103.3,105.75,102.6,105.58,4138312,93.4750375406543,95.6920156817444,92.8416152146286,95.5381845454238,4573281.17588695,0.0,1.0
2022-08-22,101.0,101.65,98.93,100.68,3496899,91.3937927551412,91.9819706293079,89.5206724481794,91.1042282632437,3864450.61916015,0.0,1.0
2022-08-23,102.35,103.65,101.02,101.03,2193624,92.6153929553337,93.7917487036672,91.4118905358848,91.4209394262566,2424191.15479302,0.0,1.0
2022-08-24,102.76,103.95,101.24,102.05,2128546,92.9863974605773,94.063215414821,91.6109661240643,92.3439262441798,2352272.94457486,0.0,1.0
2022-08-25,105.44,105.462,103.41,103.8,1924231,95.4115000802187,95.4314076390366,93.5745753347441,93.9274820592441,2126482.82931739,0.0,1.0
2022-08-26,98.55,105.626,98.41,105.01,5078431,89.1768146140511,95.5798094411341,89.050130148846,95.0223977942314,5612214.08519723,0.0,1.0
2022-08-29,96.19,97.8,95.9,97.25,3350603,87.0412764863072,88.4981478361664,86.7788586655251,88.0004588657176,3702777.75763895,0.0,1.0
2022-08-30,95.62,98.13,94.31,97.0,3336738,86.5254897351148,88.7967612184357,85.3400850964096,87.7742366064227,3687455.43696722,0.0,1.0
2022-08-31,93.94,97.22,93.78,96.88,3898082,85.0052761526531,87.9733121946022,84.8604939067043,87.6656499219612,4307801.11133809,0.0,1.0
2022-09-01,94.15,94.31,91.1,93.0,3770904,85.1953028504608,85.3400850964096,82.435391287063,84.1546804577043,4167255.70215025,0.0,1.0
2022-09-02,93.82,96.95,92.92,96.51,3628138,84.8966894681915,87.7289921545637,84.0822893347299,87.3308409782047,4009483.87142393,0.0,1.0
2022-09-06,94.09,95.28,92.3,94.58,2279291,85.14100950823,86.2178274624738,83.5212581316785,85.584405136448,2518862.43102708,0.0,1.0
2022-09-07,96.34,96.7,93.61,93.77,2067002,87.1770098418842,87.5027698952688,84.7066627703838,84.8514450163325,2284260.18558308,0.0,1.0
2022-09-08,96.9,97.23,94.74,95.04,2607792,87.6837477027048,87.982361084974,85.7291873823968,86.0006540935507,2881891.47271365,0.0,1.0
2022-09-09,99.67,100.0447,97.27,97.56,2309804,90.1902903356923,90.5293522579235,88.0185566464612,88.2809744672433,2552582.58758363,0.0,1.0
2022-09-12,100.82,102.4,100.0021,100.5,2292721,91.2309127284488,92.6606374071927,90.4908039849396,90.9413482365514,2533704.02977366,0.0,1.0
2022-09-13,94.37,96.78,93.62,96.76,5168491,85.3943784386403,87.5751610182432,84.7157116607556,87.5570632374996,5711740.10032137,0.0,1.0
2022-09-14,95.36,96.01,93.9,94.98,2670740,86.2902185854481,86.8783964596149,84.9690805911659,85.9463607513199,2951455.8031604,0.0,1.0
2022-09-15,94.7,95.9,92.52,94.75,2471101,85.6929918209096,86.7788586655251,83.720333719858,85.7382362727686,2730833.17232133,0.0,1.0
2022-09-16,92.18,92.7,90.71,92.7,5800286,83.412671447217,83.8832137465504,82.0824845625629,83.8832137465504,6409941.72951691,0.0,1.0
2022-09-19,95.15,95.15,90.54,90.88,3103923,86.1001918876404,86.1001918876404,81.9286534262424,82.2363156988835,3430169.74730338,0.0,1.0
2022-09-20,90.94,94.72,89.5201,94.0,4238954,82.2906090411142,85.7110896016532,81.0057570972229,85.0595694948839,4684501.44253277,0.0,1.0
2022-09-21,88.77,94.0,88.73,91.93,3698190,80.3269998304345,85.0595694948839,80.2908042689473,83.1864491879221,4086898.88820692,0.0,1.0
2022-09-22,85.4,88.75,84.11,88.03,7460174,77.2775237751392,80.3089020496909,76.1102169171775,79.6573819429216,8244297.02812191,0.0,1.0
2022-09-23,83.5,84.17,82.22,83.73,6475203,75.5582346044979,76.1645102594082,74.399976636908,75.7663590830492,7155797.82045111,0.0,1.0
2022-09-26,83.16,84.9689,82.725,83.07,4251916,75.2505723318568,76.887426111211,74.8569456006837,75.1691323185107,4698825.85079437,0.0,1.0
2022-09-27,81.95,86.17,81.83,84.99,6076898,74.1556565968695,77.9742883337675,74.0470699124079,76.9065192698955,6715627.82873429,0.0,1.0
2022-09-28,86.01,86.3499,81.66,82.61,6560877,77.8295060878187,78.1370778715561,73.8932387760874,74.7528833614081,7250476.83244029,0.0,1.0
2022-09-29,84.46,85.14,83.22,84.35,4411812,76.4269280801903,77.0422526254725,75.3048656740876,76.3273902861006,4875528.17940072,0.0,1.0
2022-09-30,83.7,85.6,83.0,84.55,4828360,75.7392124119338,77.4585015825751,75.1057900859081,76.5083680935365,5335858.65406125,0.0,1.0
2022-10-03,86.49,87.0,84.3765,85.08,3177544,78.263852825665,78.7253462346266,76.3513698455858,76.9879592832417,3511528.89408834,0.0,1.0
2022-10-04,93.52,93.54,88.73,88.9,5885568,84.6252227570376,84.6433205377812,80.2908042689473,80.4446354052678,6504187.53921952,0.0,1.0
2022-10-05,92.04,92.71,90.215,91.17,3505221,83.2859869820118,83.8922626369222,81.634564489159,82.4987335196656,3873647.32688681,0.0,1.0
2022-10-06,91.61,93.4,91.21,91.63,2753045,82.8968846960246,84.5166360725761,82.5349290811527,82.9149824767682,3042411.70672237,0.0,1.0
2022-10-07,86.38,89.97,85.81,89.48,4453530,78.1643150315752,81.41286667505,77.6485282803828,80.969471046832,4921631.0696844,0.0,1.0
2022-10-10,85.5,87.91,85.12,87.16,2798770,77.3680126788571,79.54879525846,77.0241548447289,78.8701284805753,3092942.76425681,0.0,1.0
2022-10-11,83.44,85.585,82.06,84.92,5430356,75.5039412622671,77.4449282470174,74.2551943909593,76.843177037293,6001129.17372222,0.0,1.0
2022-10-12,85.54,86.23,83.03,83.53,3774833,77.4042082403443,78.0285816759983,75.1329367570235,75.5853812756133,4171597.67098683,0.0,1.0
2022-10-13,86.31,86.85,79.545,81.18,5388727,78.1009727989726,78.5896128790496,71.9793984624525,73.4588920382412,5955124.63803931,0.0,1.0
2022-10-14,84.12,88.4,83.89,86.86,2900666,76.1192658075493,79.992190886678,75.911141328998,78.5986617694214,3205548.83617651,0.0,1.0
2022-10-17,88.23,88.415,86.13,86.16,3717214,79.8383597503575,80.0057642222357,77.9380927722803,77.9652394433957,4107922.46040014,0.0,1.0
2022-10-18,90.12,93.13,88.71,91.06,4703766,81.548600030627,84.2723160325376,80.2727064882037,82.3991957255758,5198168.84361958,0.0,1.0
2022-10-19,87.74,90.05,86.85,89.87,4109852,79.3949641221395,81.4852577980244,78.5896128790496,81.3223777713321,4541829.80579553,0.0,1.0
2022-10-20,84.04,88.335,82.95,88.04,7805514,76.0468746845749,79.9333730992613,75.0605456340491,79.6664308332934,8625934.98129721,0.0,1.0
2022-10-21,85.43,85.7,82.6,84.2,5198079,77.3046704462546,77.5489904862931,74.7438344710363,76.1916569305236,5744438.03209454,0.0,1.0
2022-10-24,86.27,86.6556,82.79,85.52,4166653,78.0647772374854,78.4137024502219,74.9157633881004,77.3861104596007,4604601.03814137,0.0,1.0
2022-10-25,91.55,91.6,86.26,86.3,5260115,82.8425913537938,82.8878358056528,78.0557283471136,78.0919239086008,5812994.50416029,0.0,1.0
2022-10-26,92.74,94.11,90.16,90.51,4396293,83.9194093080375,85.1591072889736,81.5847955921141,81.901506755127,4858378.01030555,0.0,1.0
2022-10-27,93.45,95.26,92.68,94.0,4348617,84.5618805244351,86.1997296817302,83.8651159658068,85.0595694948839,4805690.88730912,0.0,1.0
2022-10-28,93.18,94.38,88.39,90.52,5431839,85.1319606178583,86.228315551765,80.7556771733472,82.7017071810317,5945343.60945784,0.9,1.0
2022-10-31,91.14,93.07,91.13,92.22,3515597,83.2681572302168,85.0314614155835,83.2590209391009,84.2548766707329,3847947.65775995,0.0,1.0
2022-11-01,92.94,94.46,90.84,93.37,3675529,84.9126896310769,86.3014058806921,82.9940684967401,85.3055501490602,4022998.99748998,0.0,1.0
2022-11-02,92.35,95.55,90.78,92.1,6424556,84.3736484552394,87.2972616123241,82.9392507500448,84.1452411773422,7031908.15453183,0.0,1.0
2022-11-03,88.03,90.58,87.5101,90.42,4766025,80.4267706931752,82.756524927727,79.9517749180601,82.6103442698728,5216586.18310784,0.0,1.0
2022-11-04,90.04,91.74,88.815,89.76,3411498,82.263165207469,83.8163346971702,81.1439695457725,82.0073490562241,3734007.54937291,0.0,1.0
2022-11-07,92.18,93.4,89.885,90.83,2870615,84.2183315062693,85.3329590224078,82.1215526951727,82.9849322056242,3141991.60642718,0.0,1.0
2022-11-08,92.95,94.21,90.87,92.27,2988917,84.9218259221928,86.0729986027949,83.0214773700878,84.3005581263123,3271477.41034848,0.0,1.0
2022-11-09,89.99,92.55,89.71,91.68,2461390,82.2174837518895,84.5563742775572,81.9616676006446,83.7615169504748,2694080.09090171,0.0,1.0
2022-11-10,103.52,103.575,95.9,95.9,9664709,94.578885631688,94.6291352328254,87.6170318013802,87.6170318013802,10578372.4242231,0.0,1.0
2022-11-11,108.77,109.99,103.67,103.8,8565514,99.37543846753,100.490065983668,94.7159299984263,94.8347017829329,9375263.86949643,0.0,1.0
2022-11-14,101.41,107.34,101.41,106.45,5384353,92.6511282062353,98.0689488379578,92.6511282062353,97.2558189286436,5893368.47053367,0.0,1.0
2022-11-15,97.61,107.41,96.21,105.41,7166225,89.1793375821973,98.132902875769,87.9002568259728,96.3056446525911,7843691.61304063,0.0,1.0
2022-11-16,94.04,97.24,92.84,96.99,4457494,85.9176816538248,88.8412948109094,84.821326719918,88.6128875330121,4878887.88071529,0.0,1.0
2022-11-17,90.51,92.42,89.45,92.42,5244151,82.6925708899158,84.4376024930507,81.7241240316315,84.4376024930507,5739912.32709252,0.0,1.0
2022-11-18,91.68,92.7804,89.97,92.03,3175957,83.7615169504748,84.7668744248673,82.1992111696577,84.081287139531,3476199.43335266,0.0,1.0
2022-11-21,89.85,91.675,89.25,90.06,2953501,82.089575676267,83.7569488049169,81.5413982093137,82.2814377897007,3232713.32156151,0.0,1.0
2022-11-22,87.8,88.44,85.1,86.12,6872154,80.2166359975097,80.8013586289266,77.7498373962195,78.6817390900403,7521820.30194749,0.0,1.0
2022-11-23,88.52,89.7,86.34,87.57,4511102,80.8744489578537,81.9525313095287,78.8827374945898,80.0065013018442,4937563.76934451,0.0,1.0
2022-11-25,90.0,90.365,88.04,88.27,1452087,82.2266200430054,82.5600946687354,80.4359069842911,80.6460416799565,1589361.5708836,0.0,1.0
2022-11-28,88.1,89.99,87.7,88.25,3608835,80.4907247309864,82.2174837518895,80.1252730863508,80.6277690977247,3950000.01009562,0.0,1.0
2022-11-29,88.21,89.08,87.54,88.5,3420828,80.5912239332612,81.3860812603436,79.9790924284966,80.856176375622,3744219.57072999,0.0,1.0
2022-11-30,91.53,91.53,86.31,88.7,6910893,83.6244725837365,83.6244725837365,78.8553286212422,81.0389021979398,7564221.53403238,0.0,1.0
2022-12-01,85.04,88.52,82.4,87.91,15508140,77.6950196495242,80.8744489578537,75.2830387949294,80.3171351997845,16974218.3160395,0.0,1.0
2022-12-02,85.16,85.46,80.44,81.9,13587566,77.8046551429149,78.0787438763916,73.4923257362151,74.8262242391349,14872080.8341681,0.0,1.0
2022-12-05,81.97,84.95,80.57,83.32,8933642,74.8901782769461,77.6127930294812,73.6110975207216,76.1235775775912,9778193.23692845,0.0,1.0
2022-12-06,78.73,82.4,78.63,81.81,11687807,71.930019955398,75.2830387949294,71.838657044239,74.7439976190919,12792726.120201,0.0,1.0
2022-12-07,77.64,79.4,77.15,78.0,9357594,70.934164223766,72.5421514601625,70.4864859590874,71.263070703938,10242223.984879,0.0,1.0
2022-12-08,79.05,80.4,78.03,78.205,7577906,72.2223812711064,73.4557805717515,71.2904795772857,71.4503646718137,8294291.30910769,0.0,1.0
2022-12-09,78.48,79.9,78.03,78.58,4589024,71.7016126775007,72.998966015957,71.2904795772857,71.7929755886596,5022852.207521,0.0,1.0
2022-12-12,82.47,82.5,77.3,77.66,7352533,75.3469928327406,75.3744017060883,70.6235303258257,70.9524368059978,8047612.43565538,0.0,1.0
2022-12-13,83.44,88.15,81.45,87.57,12645002,76.2332130709819,80.5364061865658,74.4150911389199,80.0065013018442,13840410.5556666,0.0,1.0
2022-12-14,80.6,84.3505,79.88,82.99,5051664,73.6385063940693,77.0650723770836,72.9806934337252,75.8220799707669,5529228.36621782,0.0,1.0
2022-12-15,77.4,80.42,76.95,79.3,6913336,70.7148932369847,73.4740531539833,70.3037601367696,72.4507885490036,7566895.4856053,0.0,1.0
2022-12-16,75.39,77.1,73.755,76.54,13108289,68.8784987226908,70.4408045035079,67.3847151252429,69.9291722010181,14347494.8791885,0.0,1.0
2022-12-19,73.48,75.83,72.84,74.93,4880643,67.133467119556,69.28049553179,66.548744488139,68.4582293313599,5342039.71621676,0.0,1.0
2022-12-20,73.09,74.49,72.24,72.65,6076011,66.7771517660363,68.0562325222608,66.0005670211857,66.3751549569371,6650413.08658919,0.0,1.0
2022-12-21,75.84,75.87,73.88,74.1,4386181,69.2896318229059,69.3170406962536,67.4989187641915,67.6999171687411,4800833.23130074,0.0,1.0
2022-12-22,74.34,74.96,73.01,74.5,3546891,67.9191881555225,68.4856382047076,66.7040614371092,68.0653688133767,3882200.06894415,0.0,1.0
2022-12-23,74.91,75.97,73.84,74.33,2977139,68.4399567491282,69.4084036074124,67.462373599728,67.9100518644066,3258585.96473822,0.0,1.0
2022-12-27,73.68,75.31,73.34,74.65,2772993,67.3161929418738,68.8054083937637,67.0055590439335,68.202413180115,3035140.80804334,0.0,1.0
2022-12-28,72.16,74.34,71.72,73.44,3885794,65.9274766922586,67.9191881555225,65.5254798831594,67.0969219550924,4253141.62028175,0.0,1.0
2022-12-29,74.75,74.79,72.59,72.65,3148832,68.2937760912739,68.3303212557375,66.3203372102418,66.3751549569371,3446510.14296564,0.0,1.0
2022-12-30,74.19,74.75,73.07,73.58,3908428,67.7821437887841,68.2937760912739,66.7588791838045,67.2248300307149,4277915.34926313,0.0,1.0
2023-01-03,76.13,77.97,74.04,76.8,9366822,69.5545842652667,71.2356618305903,67.6450994220458,70.1667157700313,10252324.3635588,0.0,1.0
2023-01-04,78.01,78.32,75.85,77.19,4175748,71.2722069950539,71.5554320196465,69.2987681140218,70.523031123551,4570506.72645238,0.0,1.0
2023-01-05,76.59,77.76,76.22,77.16,3821085,69.9748536565976,71.0437997171567,69.6368108853097,70.4956222502033,4182315.2869489,0.0,1.0
2023-01-06,79.22,79.77,76.32,77.58,4854272,72.3776982200765,72.8801942314504,69.7281737964686,70.8793464770707,5313175.7060123,0.0,1.0
2023-01-09,80.58,81.8834,79.63,80.43,4242927,73.6202338118375,74.8110579958825,72.752286155828,73.4831894450992,4644036.56383154,0.0,1.0
2023-01-10,80.53,81.36,79.72,80.01,3490480,73.5745523562581,74.3328645188769,72.834512775871,73.0994652182318,3820456.19576361,0.0,1.0
2023-01-11,83.07,83.41,81.57,82.68,5295367,75.895170299694,76.2058041976342,74.5247266323105,75.5388549461743,5795970.08548742,0.0,1.0
2023-01-12,85.06,85.06,82.2601,83.78,4607840,77.713292231756,77.713292231756,75.1552220822181,76.5438469689221,5043446.99785914,0.0,1.0
2023-01-13,85.04,85.845,83.3523,83.76,3684416,77.6950196495242,78.4304910843533,76.1530877978955,76.5255743866904,4032726.13937641,0.0,1.0
2023-01-17,85.88,86.61,85.01,85.23,2937056,78.4624681032589,79.1294173547189,77.6676107761765,77.8686091807261,3214713.6762006,0.0,1.0
2023-01-18,83.99,87.67,83.93,86.23,4980292,76.7357090823558,80.0978642130031,76.6808913356605,78.7822382923151,5451109.13917625,0.0,1.0
2023-01-19,80.52,82.6191,80.08,82.15,5603603,73.5654160651422,75.4832149332785,73.163419256043,75.0546315170321,6133345.49974488,0.0,1.0
2023-01-20,85.01,85.03,80.9001,81.72,4188482,77.6676107761765,77.6858833584083,73.9126864904571,74.6617709990489,4584444.54852752,0.0,1.0
2023-01-23,87.83,88.35,85.4,85.4,5309199,80.2440448708574,80.7191320088836,78.0239261296962,78.0239261296962,5811109.70814671,0.0,1.0
2023-01-24,88.22,90.24,87.26,89.0,4567118,80.6003602243771,82.4458910297867,79.7232762772517,81.3129909314165,4998875.30078485,0.0,1.0
2023-01-25,88.86,89.02,85.59,86.61,3663637,81.185082855794,81.3312635136482,78.1975156608981,79.1294173547189,4009982.77476989,0.0,1.0
2023-01-26,93.81,93.84,90.13,90.39,6988678,85.7075469581593,85.734955831507,82.345391827512,82.5829353965251,7649360.02076987,0.0,1.0
2023-01-27,95.86,96.2,92.953,93.6,4799795,87.5804866369166,87.8911205348569,84.9245668095276,85.5156848447256,5253548.66555465,0.0,1.0
2023-01-30,94.9,96.96,94.53,94.53,5402362,86.7034026897912,88.5854786596645,86.3653599185033,86.3653599185033,5913079.97027855,0.0,1.0
2023-01-31,95.96,96.05,94.121,94.27,2676008,87.6718495480755,87.7540761681185,85.9916856118634,86.1278163494902,2928987.22912407,0.0,1.0
2023-02-01,97.21,98.28,92.93,94.85,6406520,88.8138859375617,89.7914690869619,84.903553339961,86.6577212342118,7012167.10231357,0.0,1.0
2023-02-02,100.03,102.04,99.3,99.75,8783171,91.3903200322426,93.2267145465363,90.7233707807826,91.1345038809977,9613497.30277819,0.0,1.0
2023-02-03,97.13,100.0228,95.205,95.81,4965990,89.5721981001805,92.2399058595155,87.796984661049,88.3549088847761,5385003.59408985,0.91,1.0
2023-02-06,95.72,95.83,93.825,95.55,3886747,88.2719118928166,88.373352660767,86.5243641176716,88.1151397968933,4214697.68652735,0.0,1.0
2023-02-07,96.71,97.7,94.44,95.22,2684148,89.18487880437,90.0978457159234,87.0915102293941,87.8108174930422,2910627.41307757,0.0,1.0
2023-02-08,94.62,97.09,94.51,95.71,2390198,87.2575042133129,89.5353105481986,87.1560634453625,88.2626900048212,2591874.89716781,0.0,1.0
2023-02-09,91.87,95.9606,90.92,95.21,4294310,84.7214850145536,88.4937905179881,83.8454056549821,87.8015956050467,4656649.48663529,0.0,1.0
2023-02-10,93.13,93.16,89.83,90.52,3119845,85.8834429019851,85.9111085659716,82.8402198634739,83.4765301351626,3383087.06582237,0.0,1.0
2023-02-13,96.44,96.56,93.24,93.24,4705092,88.9358878284918,89.0465504844377,85.9848836699355,85.9848836699355,5102091.89517566,0.0,1.0
2023-02-14,96.77,97.96,94.64,94.9,3909950,89.240210132343,90.3376148038061,87.2759479893039,87.5157170771866,4239858.47790906,0.0,1.0
2023-02-15,96.63,97.497,95.78,96.0,3884727,89.1111037004061,89.910641389615,88.3272432207896,88.5301247566903,4212507.2456968,0.0,1.0
2023-02-16,94.44,95.965,92.92,94.66,2767479,87.0915102293941,88.4978481487061,85.6897832540799,87.2943917652949,3000989.6035973,0.0,1.0
2023-02-17,93.52,94.04,91.93,93.45,4751164,86.2430965338092,86.7226347095746,84.7768163425265,86.1785433178407,5152051.29613839,0.0,1.0
2023-02-21,90.73,92.1019,90.04,91.5,3132572,83.6701897830679,84.9353405971689,83.0338795113791,84.3802751587205,3396887.92743143,0.0,1.0
2023-02-22,90.9,91.82,89.7204,90.61,2565980,83.8269618789912,84.6753755745761,82.7391479710433,83.559527127122,2782488.79324418,0.0,1.0
2023-02-23,91.02,92.39,89.47,91.89,3008785,83.937624534937,85.201023190319,82.5082318956363,84.7399287905445,3262656.19520853,0.0,1.0
2023-02-24,89.06,89.45,87.8,89.42,3455807,82.1301344878213,82.4897881196453,80.9681766003897,82.4621224556589,3747396.4135008,0.0,1.0
2023-02-27,89.93,91.22,89.35,90.76,2388669,82.9324387434288,84.1220622948468,82.3975692396904,83.6978554470543,2590216.88527182,0.0,1.0
2023-02-28,90.8,91.515,89.41,90.12,2755740,83.7347429990363,84.3941079907137,82.4529005676634,83.1076546153431,2988260.10611724,0.0,1.0
2023-03-01,89.78,91.56,89.54,90.8,3143611,82.7941104234964,84.4356064866934,82.5727851116047,83.7347429990363,3408858.36125735,0.0,1.0
2023-03-02,89.06,89.52,86.62,87.6,4110962,82.1301344878213,82.5543413356137,79.8799938169221,80.7837388404799,4457831.19683422,0.0,1.0
2023-03-03,91.22,91.27,87.35,89.57,3717800,84.1220622948468,84.1681717348242,80.5531916405927,82.6004507755912,4031495.5048454,0.0,1.0
2023-03-06,91.52,92.58,90.5,91.0,3156079,84.3987189347115,85.3762390622332,83.4580863591716,83.919180758946,3422378.36931437,0.0,1.0
2023-03-07,89.47,91.75,89.37,91.06,3298929,82.5082318956363,84.6108223586077,82.4160130156814,83.974512086919,3577281.57359302,0.0,1.0
2023-03-08,91.51,91.91,89.7973,89.9,2224573,84.389497046716,84.7583725665355,82.8100642897286,82.9047730794423,2412275.01471312,0.0,1.0
2023-03-09,84.99,91.69,84.72,90.67,7183302,78.3768260736574,84.5554910306348,78.1278350977792,83.6148584550949,7789404.94995616,0.0,1.0
2023-03-10,80.22,85.13,79.13,83.99,13967453,73.9779854998094,78.5059325055942,72.9727997083011,77.4546372741085,15145979.8761739,0.0,1.0
2023-03-13,83.48,84.31,76.19,77.39,12797801,76.9843209863386,77.7497376899642,70.2615646376275,71.3681911970861,13877636.5601716,0.0,1.0
2023-03-14,86.21,87.99,85.22,86.81,9053069,79.501896409107,81.143392472304,78.5889294975537,80.0552096888363,9816936.62342119,0.0,1.0
2023-03-15,86.67,87.22,83.48,84.46,7441025,79.9261032568995,80.4333070966514,76.9843209863386,77.8880660098965,8068873.75301046,0.0,1.0
2023-03-16,87.26,89.22,85.23,85.5,6025388,80.4701946486333,82.2776846957491,78.5981513855491,78.8471423614273,6533790.04705725,0.0,1.0
2023-03-17,84.89,88.66,82.81,87.98,33987863,78.2846071937025,81.7612589680017,76.3664544906409,81.1341705843085,36855644.9792354,0.0,1.0
2023-03-20,82.54,85.01,81.2,84.6,6972095,76.1174635147627,78.3952698496484,74.8817305233672,78.0171724418334,7560377.01109665,0.0,1.0
2023-03-21,86.88,87.04,84.34,84.57,4269056,80.1197629048047,80.2673131127326,77.7774033539507,77.9895067778469,4629264.63874692,0.0,1.0
2023-03-22,83.98,87.77,83.74,86.88,4297393,77.4454153861131,80.9405109364032,77.2240900742213,80.1197629048047,4659992.61984348,0.0,1.0
2023-03-23,84.45,87.4144,83.26,85.04,4767573,77.878844121901,80.6125805992837,76.7814394504379,78.4229355136349,5169844.83256827,0.0,1.0
2023-03-24,83.94,84.02,80.79,82.07,5206782,77.4085278341311,77.482302938095,74.5036331155522,75.6840347789747,5646112.8161036,0.0,1.0
2023-03-27,84.19,86.01,82.845,86.0,3793204,77.6390750340183,79.3174586491972,76.3987310986251,79.3082367612018,4113261.84167024,0.0,1.0
2023-03-28,83.66,84.81,82.35,84.23,3021691,77.1503149702574,78.2108320897386,75.9422476428484,77.6759625860003,3276651.16023773,0.0,1.0
2023-03-29,85.18,85.52,83.76,85.0,2743183,78.5520419455717,78.8655861374183,77.2425338502123,78.3860479616529,2974643.58853847,0.0,1.0
2023-03-30,85.75,87.03,84.75,86.04,3645522,79.0776895613145,80.2580912247371,78.1555007617657,79.3451243131837,3953118.92942467,0.0,1.0
2023-03-31,87.84,88.28,86.205,86.93,3538243,81.0050641523717,81.4108272241731,79.4972854651093,80.1658723447822,3836788.08691988,0.0,1.0
2023-04-03,84.96,87.09,82.87,86.62,5448431,78.3491604096709,80.31342255271,76.4217858186138,79.8799938169221,5908151.34890536,0.0,1.0
2023-04-04,81.2,85.31,80.975,85.31,6002865,74.8817305233672,78.671926489513,74.6742380434687,78.671926489513,6509366.63179671,0.0,1.0
2023-04-05,81.41,81.55,79.29,80.29,4717213,75.0753901712725,75.2044966032093,73.1203499162289,74.0425387157778,5115235.62453556,0.0,1.0
2023-04-06,82.19,82.54,81.06,81.24,2998313,75.7946974349206,76.1174635147627,74.7526240914304,74.9186180753492,3251300.60294248,0.0,1.0
2023-04-10,81.59,82.68,81.01,81.57,2890650,75.2413841551913,76.2465699466996,74.706514651453,75.2229403792003,3134553.35980455,0.0,1.0
2023-04-11,83.4,84.51,81.908,81.99,3550230,76.9105458823747,77.934175449874,75.5346401934478,75.6102596750108,3849786.50980884,0.0,1.0
2023-04-12,82.61,85.07,82.44,84.61,3492032,76.1820167307311,78.4506011776213,76.0252446348078,78.0263943298288,3786677.95760297,0.0,1.0
2023-04-13,84.31,84.86,82.34,84.01,3614742,77.7497376899642,78.2569415297161,75.9330257548529,77.4730810500995,3919741.81617513,0.0,1.0
2023-04-14,85.32,85.4,83.37,84.31,2865811,78.6811483775085,78.7549234814724,76.8828802183883,77.7497376899642,3107618.52822543,0.0,1.0
2023-04-17,87.23,87.25,84.46,85.09,3604254,80.4425289846469,80.4609727606378,77.8880660098965,78.4690449536123,3908368.87388269,0.0,1.0
2023-04-18,91.5,92.745,89.95,90.5,10293201,84.3802751587205,85.5284002141588,82.9508825194197,83.4580863591716,11161706.8056297,0.0,1.0
2023-04-19,92.55,93.24,90.28,90.52,6247962,85.3485733982468,85.9848836699355,83.2552048232709,83.4765301351626,6775144.09528347,0.0,1.0
2023-04-20,91.94,94.91,90.8,91.44,5709681,84.786038230522,87.5249389651821,83.7347429990363,84.3249438307475,6191444.74839992,0.0,1.0
2023-04-21,89.45,91.9,89.261,91.63,4892899,82.4897881196453,84.74915067854,82.3154944365306,84.5001597026618,5305745.42045365,0.0,1.0
2023-04-24,88.62,89.68,88.0,89.45,3517952,81.7243714160198,82.7018915435416,81.1526143602995,82.4897881196453,3814785.00033942,0.0,1.0
2023-04-25,86.43,88.64,86.1,88.64,3752227,79.7047779450078,81.7428151920107,79.4004556411566,81.7428151920107,4068827.33973306,0.0,1.0
2023-04-26,85.31,87.55,85.05,86.35,2890553,78.671926489513,80.7376294005025,78.4321574016303,79.6310028410439,3134448.17526962,0.0,1.0
2023-04-27,87.14,87.43,85.405,85.92,3140582,80.3595319926875,80.6269667445566,78.7595344254702,79.2344616572378,3405573.78438818,0.0,1.0
2023-04-28,89.33,90.36,86.0813,86.11,4964010,83.1353202793295,84.0938938815651,80.1119046855597,80.1386144548647,5333894.32806761,0.82,1.0
2023-05-01,88.75,91.3658,88.55,89.99,4958837,82.5955409693327,85.0299456574181,82.4094101727821,83.7495519079465,5328335.87122343,0.0,1.0
2023-05-02,84.66,86.67,83.23,86.66,6350955,78.7891661798728,80.6597806852064,77.4583309845359,80.6504741453789,6824185.05448471,0.0,1.0
2023-05-03,83.03,85.79,82.88,84.85,4083739,77.2722001879853,79.8408051803837,77.1326020905724,78.9659904365959,4388031.50868119,0.0,1.0
2023-05-04,80.71,82.18,79.92,82.0,5669316,75.1130829479983,76.4811443026452,74.3778663016234,76.3136265857497,6091754.94336694,0.0,1.0
2023-05-05,82.16,83.235,81.12,82.0,3865264,76.4625312229902,77.4629842544497,75.494651080927,76.3136265857497,4153277.23475253,0.0,1.0
2023-05-08,81.17,83.06,81.14,82.62,3139111,75.5411837800647,77.3001198074679,75.5132641605821,76.8906320550566,3373016.24252865,0.0,1.0
2023-05-09,81.63,82.76,80.05,80.31,3400482,75.969284612131,77.020923612642,74.4988513193812,74.740821354897,3653862.83518688,0.0,1.0
2023-05-10,82.58,84.07,81.08,83.15,2879225,76.8534058957464,78.2400803300485,75.4574249216169,77.3838786659157,3093765.30198982,0.0,1.0
2023-05-11,83.28,83.31,81.47,82.14,3103045,77.5048636836736,77.5327833031562,75.8203799748906,76.4439181433351,3334262.84903507,0.0,1.0
2023-05-12,82.86,84.15,82.22,83.57,2598591,77.1139890109173,78.3145326486687,76.5183704619554,77.774753338672,2792220.36133439,0.0,1.0
2023-05-15,83.13,83.465,81.9,82.59,2010572,77.3652655862606,77.6770346704829,76.2205611874744,76.862712435574,2160386.17709706,0.0,1.0
2023-05-16,80.4,83.21,80.28,83.01,3545849,74.8245802133448,77.4397179048809,74.7129017354144,77.2535871083303,3810061.59723373,0.0,1.0
2023-05-17,83.72,84.64,80.82,81.0,3569001,77.9143514360849,78.7705531002177,75.2154548861011,75.3829726029966,3834938.72711128,0.0,1.0
2023-05-18,83.21,83.9799,82.22,83.54,3055850,77.4397179048809,78.1562284062024,76.5183704619554,77.7468337191894,3283551.19800835,0.0,1.0
2023-05-19,83.08,84.38,81.66,84.12,3150185,77.318732887123,78.5285830647019,75.9972042316137,78.2866130291861,3384915.40183514,0.0,1.0
2023-05-22,85.01,85.335,82.2,82.46,3184008,79.1148950738364,79.4173576182311,76.4997573823003,76.7417274178161,3421258.66219486,0.0,1.0
2023-05-23,83.73,85.81,83.33,84.58,2788960,77.9236579759124,79.8594182600388,77.5513963828112,78.7147138612525,2996774.36693469,0.0,1.0
2023-05-24,83.16,83.58,81.06,82.91,2593083,77.3931852057432,77.7840598784995,75.4388118419618,77.160521710055,2786301.94256429,0.0,1.0
2023-05-25,83.53,84.19,81.94,83.7,2718140,77.7375271793618,78.3517588079789,76.2577873467845,77.8957383564299,2920677.34128128,0.0,1.0
2023-05-26,85.7,86.0637,82.875,83.3,3154011,79.7570463219359,80.0955251754632,77.1279488206586,77.5234767633286,3389026.48938315,0.0,1.0
2023-05-30,86.4,86.93,85.07,86.58,3666415,80.4085041098631,80.9017507207222,79.1707343128015,80.5760218267586,3939611.35711693,0.0,1.0
2023-05-31,85.64,86.51,82.54,85.88,13619974,79.7012070829708,80.5108760479659,76.8161797364363,79.9245640388315,14634842.006166,0.0,1.0
2023-06-01,87.14,87.98,84.11,86.07,4653845,81.0971880571003,81.8789374026129,78.2773064893586,80.1013882955546,5000617.93775714,0.0,1.0
2023-06-02,89.0,91.09,88.45,88.75,8033979,82.828204465021,84.7732712889749,82.3163447745068,82.5955409693327,8632616.57811211,0.0,1.0
2023-06-05,85.52,86.69,83.43,85.16,5631273,79.5895286050404,80.6783937648615,77.6444617810865,79.2544931712493,6050877.23725381,0.0,1.0
2023-06-06,87.4,87.75,85.1,85.53,3778147,81.3391580926161,81.6648869865797,79.1986539322841,79.5988351448679,4059668.86728787,0.0,1.0
2023-06-07,87.3,88.33,86.88,87.9,2876583,81.2460926943408,82.2046662965764,80.8552180215845,81.8044850839927,3090926.43808448,0.0,1.0
2023-06-08,88.66,88.8,86.17,86.98,2964066,82.511782110885,82.6420736684704,80.1944536938299,80.9482834198598,3184928.07738462,0.0,1.0
2023-06-09,88.19,89.43,87.6083,88.85,2548464,82.074374738991,83.2283856776048,81.5330133172236,82.688606367608,2738358.23757094,0.0,1.0
2023-06-12,89.89,89.99,87.83,88.68,2896367,83.6564865096712,83.7495519079465,81.7393393051999,82.53039519054,3112184.60746497,0.0,1.0
2023-06-13,90.67,91.8825,89.6801,90.11,3032935,84.3823966162186,85.5108145703066,83.4611422386913,83.8612303858769,3258928.72776198,0.0,1.0
2023-06-14,90.29,92.01,89.54,91.0,3023772,84.0287481027724,85.6294729531077,83.3307576157076,84.6895124305271,3249082.96320307,0.0,1.0
2023-06-15,92.65,93.17,89.983,90.0,3218304,86.2250915020696,86.7090315731012,83.7430373300672,83.758858447774,3458110.16730371,0.0,1.0
2023-06-16,91.13,92.8,91.01,92.77,5653104,84.810497448285,86.3646895994826,84.6988189703546,86.33676998,6074334.93517868,0.0,1.0
2023-06-20,90.62,90.9,89.1,90.22,2859410,84.3358639170809,84.5964470322518,82.9212698632963,83.9636023239797,3072473.82269976,0.0,1.0
2023-06-21,89.13,90.54,89.09,90.36,2163604,82.9491894827789,84.2614115984607,82.9119633234688,84.0938938815651,2324821.08291168,0.0,1.0
2023-06-22,89.14,89.42,87.4,88.64,2344794,82.9584960226064,83.2190791377773,81.3391580926161,82.4931690312299,2519512.13174167,0.0,1.0
2023-06-23,87.84,88.95,87.7004,88.03,2867714,81.7486458450275,82.7816717658833,81.6187265490351,81.9254701017505,3081396.58040981,0.0,1.0
2023-06-26,88.78,91.37,87.59,87.59,2064764,82.6234605888153,85.0338544041457,81.5159823493392,81.5159823493392,2218616.19706612,0.0,1.0
2023-06-27,91.33,92.03,88.78,89.83,3022687,84.9966282448356,85.6480860327627,82.6234605888153,83.600647270706,3247917.11636836,0.0,1.0
2023-06-28,91.29,91.5131,90.18,90.94,2200221,84.9594020855255,85.1670309890777,83.9263761646696,84.6336731915619,2364166.53318491,0.0,1.0
2023-06-29,92.81,92.95,91.29,91.54,2761388,86.3739961393101,86.5042876968955,84.9594020855255,85.1920655812137,2967147.88866138,0.0,1.0
2023-06-30,92.97,94.15,92.96,93.22,3532825,86.5229007765506,87.6210724761992,86.5135942367231,86.7555642722388,3796067.1371644,0.0,1.0
2023-07-03,94.76,95.33,93.08,93.21,1975514,88.1887714056785,88.7192441758478,86.6252727146534,86.7462577324113,2122715.89292088,0.0,1.0
2023-07-05,92.91,94.129,92.395,93.99,2519131,86.4670615375854,87.6015287425614,85.9877747364676,87.4721678389587,2706839.5415318,0.0,1.0
2023-07-06,92.02,92.13,89.47,91.29,3348195,85.6387794929352,85.741151431038,83.2656118369149,84.9594020855255,3597679.76288612,0.0,1.0
2023-07-07,91.91,92.88,91.13,91.21,1922380,85.5364075548324,86.4391419181028,84.810497448285,84.8849497669052,2065622.7079298,0.0,1.0
2023-07-10,93.37,93.97,91.57,91.57,1984551,86.8951623696518,87.4535547593036,85.2199852006963,85.2199852006963,2132426.26881511,0.0,1.0
2023-07-11,98.47,98.86,93.545,93.8,7890437,91.6414976816923,92.004452734966,87.0580268166336,87.2953435822356,8478378.80267663,0.0,1.0
2023-07-12,98.18,100.44,97.87,99.6,5033356,91.3716080266939,93.4748860277158,91.0831052920405,92.6931366822033,5408407.52124696,0.0,1.0
2023-07-13,102.74,102.76,99.11,99.19,5279673,95.6153901880478,95.6340032677029,92.2371162306543,92.3115685492745,5673078.39201608,0.0,1.0
2023-07-14,104.03,104.86,103.235,103.5,7980491,96.8159338257993,97.5883766314843,96.0760639095106,96.3226872149401,8575143.01544409,0.0,1.0
2023-07-17,104.39,106.84,103.48,104.64,6717200,97.1509692595904,99.4310715173353,96.3040741352851,97.3836327552786,7217720.14570796,0.0,1.0
2023-07-18,106.88,107.44,103.8,103.98,6504405,99.4682976766454,99.9894639069871,96.6018834097661,96.7694011266616,6989069.10682183,0.0,1.0
2023-07-19,108.17,108.77,105.19,105.24,6390121,100.668841314397,101.227233704049,97.8954924457928,97.9420251449304,6866269.43893459,0.0,1.0
2023-07-20,107.51,108.48,104.55,104.8,6547861,100.05460968578,100.95734404905,97.2998738968308,97.5325373925191,7035763.15294995,0.0,1.0
2023-07-21,104.89,107.69,104.38,107.28,4490836,97.6162962509669,100.222127402675,97.1416627197628,99.8405592697467,4825462.61362927,0.0,1.0
2023-07-24,105.13,106.33,104.25,105.255,3026054,97.8396532068276,98.9564379861313,97.0206777020049,97.9559849546717,3251535.00235219,0.0,1.0
2023-07-25,104.4,105.73,104.34,105.0,1907946,97.1602757994179,98.3980455964794,97.1044365604527,97.7186681890697,2050113.18423196,0.0,1.0
2023-07-26,104.71,105.37,102.86,103.95,3588690,97.4487785340713,98.0630101626883,95.7270686659782,96.741481507179,3856094.81773666,0.0,1.0
2023-07-27,103.28,106.6,103.155,105.41,3388256,96.1179433387345,99.2077145614746,96.0016115908903,98.1002363219985,3640725.83666049,0.0,1.0
2023-07-28,105.05,105.59,103.45,103.48,3679673,98.5004175345823,99.0067499997767,97.0001731932655,97.0283027746652,3924345.28020439,0.79,1.0
2023-07-31,104.79,105.28,104.06,104.98,2631876,98.2566278291183,98.7160776586466,97.5721413483925,98.4347818446497,2806877.17595646,0.0,1.0
2023-08-01,106.08,106.58,104.11,104.4,4242719,99.466199829305,99.9350261859665,97.6190239840587,97.8909432709223,4524829.86474165,0.0,1.0
2023-08-02,102.89,104.4737,102.54,103.8,3614268,96.4750876738046,97.9600482758942,96.1469092241416,97.3283516429285,3854591.30938911,0.0,1.0
2023-08-03,102.61,102.96,100.94,101.87,4667237,96.2125449140741,96.5407233637372,94.6466648828247,95.5186819062151,4977575.31512863,0.0,1.0
2023-08-04,102.73,104.48,102.23,103.18,2972126,96.3250632396729,97.9659554879882,95.8562368830114,96.7470069606683,3169751.39917943,0.0,1.0
2023-08-07,103.93,104.1799,103.0,103.19,2093524,97.4502464956605,97.6845659087199,96.5782294722701,96.7563834878015,2232728.56810772,0.0,1.0
2023-08-08,103.77,104.2599,101.67,102.53,2632043,97.3002220615288,97.7595781257858,95.3311513635505,96.1375326970083,2807055.28027763,0.0,1.0
2023-08-09,100.09,103.545,99.97,103.41,4689764,93.8496600765002,97.0892502010312,93.7371417509014,96.9626670847326,5001600.20161369,0.0,1.0
2023-08-10,100.2,102.3593,99.3965,101.05,4317634,93.9528018749657,95.9774753788441,93.1993979198107,94.7498066812903,4604726.18342717,0.0,1.0
2023-08-11,98.37,100.12,98.15,98.62,3713137,92.2368974095846,93.8777896578999,92.0306138126535,92.4713105879153,3960034.39998671,0.0,1.0
2023-08-14,98.04,99.04,97.25,98.1,4290767,91.927472014188,92.865124727511,91.1867263706628,91.9837311769874,4576072.71757756,0.0,1.0
2023-08-15,97.47,97.825,96.5025,96.98,2015526,91.3930099675939,91.7258766808235,90.4858309674539,90.9335601380656,2149544.25168466,0.0,1.0
2023-08-16,96.9,98.08,96.83,97.24,2108232,90.8585479209998,91.9649781227209,90.7929122310671,91.1773498435296,2248414.54628601,0.0,1.0
2023-08-17,96.8,97.89,96.18,97.11,1649776,90.7647826496675,91.7868241071895,90.1834379674072,91.0554549907976,1759474.45846261,0.0,1.0
2023-08-18,98.72,99.12,95.18,95.7,3063732,92.5650758592476,92.9401369445768,89.2457852540842,89.7333646650121,3267448.55154552,0.0,1.0
2023-08-21,98.79,99.87,98.36,99.25,2282998,92.6307115491802,93.6433764795691,92.2275208824514,93.0620317973088,2434801.25163733,0.0,1.0
2023-08-22,98.26,99.34,97.94,99.2,1972317,92.1337556111191,93.1464205415079,91.8337067428557,93.0151491616427,2103462.15819093,0.0,1.0
2023-08-23,99.7,99.88,98.01,98.67,1796628,93.4839755183042,93.6527530067023,91.8993424327883,92.5181932235815,1916091.07985494,0.0,1.0
2023-08-24,99.02,101.06,98.56,100.0,2135872,92.8463716732445,94.7591832084235,92.415051425116,93.7652713323011,2277892.41117912,0.0,1.0
2023-08-25,99.66,100.15,98.3,99.45,1742783,93.4464694097713,93.9059192392995,92.171261719652,93.2495623399734,1858665.76743924,0.0,1.0
2023-08-28,100.88,101.57,100.2095,100.37,2251647,94.5904057200253,95.2373860922182,93.9617095757423,94.1122028362306,2401365.63143964,0.0,1.0
2023-08-29,104.3,104.6,100.8,100.8,3323716,97.79717799959,98.0784738135869,94.5153935029595,94.5153935029595,3544719.65235493,0.0,1.0
2023-08-30,104.89,105.28,103.62,104.44,2919269,98.3503931004506,98.7160776586466,97.1595741545304,97.9284493794553,3113379.78178958,0.0,1.0
2023-08-31,106.37,107.04,105.23,105.5,3984779,99.7381191161687,100.366346434095,98.6691950229804,98.9223612555777,4249738.67550393,0.0,1.0
2023-09-01,104.49,107.36,104.17,107.2,4593553,97.9753320151214,100.666395302358,97.675283146858,100.516370868227,4898991.84925365,0.0,1.0
2023-09-05,108.24,109.06,107.44,108.4,17225472,101.491529690083,102.260404915008,100.741407519424,101.641554124214,18370844.2958091,0.0,1.0
2023-09-06,107.9,108.88,107.07,107.19,7986453,101.172727767553,102.091627426609,100.394476015495,100.506994341094,8517495.74924842,0.0,1.0
2023-09-07,109.39,110.29,106.34,106.76,10221259,102.569830310404,103.413717752395,99.709989534769,100.103803674365,10900900.5730663,0.0,1.0
2023-09-08,112.67,112.825,109.66,109.79,11235502,105.645331210104,105.790667380669,102.822996543001,102.944891395733,11982583.5731672,0.0,1.0
2023-09-11,113.5,114.96,112.94,113.02,7250318,106.423582962162,107.792555923613,105.898497442701,105.973509659767,7732412.96802213,0.0,1.0
2023-09-12,112.54,114.24,112.47,113.42,5232741,105.523436357372,107.117445970021,105.457800667439,106.348570745096,5580681.33931519,0.0,1.0
2023-09-13,112.75,113.73,112.015,112.925,6835007,105.720343427169,106.639243086226,105.031168682877,105.884432652001,7289486.71814428,0.0,1.0
2023-09-14,112.71,113.9,112.06,113.88,6855390,105.682837318637,106.798644047491,105.073363054977,106.779890993224,7311225.04376347,0.0,1.0
2023-09-15,113.79,115.1863,112.9,113.89,117475896,106.695502249025,108.004746732638,105.860991334168,106.789267520358,125287213.838127,0.0,1.0
2023-09-18,114.37,115.22,113.02,113.55,8648168,107.239340822753,108.036345629077,105.973509659767,106.470465597828,9223210.12579503,0.0,1.0
2023-09-19,115.12,115.52,113.58,114.12,5627911,107.942580357745,108.317641443074,106.498595179228,107.004927644422,6002127.35486561,0.0,1.0
2023-09-20,114.22,116.78,113.645,115.57,5848194,107.098692915754,109.499083861861,106.559542605594,108.36452407874,6237057.61941882,0.0,1.0
2023-09-21,111.13,113.305,110.61,113.0,5836239,104.201346031586,106.240740683064,103.713766620658,105.9547566055,6224307.69630748,0.0,1.0
2023-09-22,111.18,112.2,110.42,111.55,3507928,104.248228667252,105.204634434842,103.535612605127,104.595160171182,3741180.45002827,0.0,1.0
2023-09-25,110.3,111.2569,109.26,111.0,4804249,103.423094279528,104.320334160907,102.447935457672,104.079451178854,5123697.64598014,0.0,1.0
2023-09-26,105.94,109.855,105.35,109.46,5611062,99.3349284494398,103.005838822099,98.7817133485792,102.635466000337,5984158.01530033,0.0,1.0
2023-09-27,106.55,107.2595,105.07,106.3,4350342,99.9068966045668,100.572161204669,98.5191705888488,99.6724834262361,4639609.03454599,0.0,1.0
2023-09-28,108.23,109.34,105.74,106.0,3957651,101.482153162949,102.522947674738,99.1473979067752,99.3911876122392,4220806.8549967,0.0,1.0
2023-09-29,107.14,109.775,106.79,109.11,5117259,100.460111705427,102.930826605034,100.131933255764,102.307287550674,5457520.60148647,0.0,1.0
2023-10-02,107.16,108.11,106.25,106.62,2827047,100.478864759694,101.369634837351,99.6256007905699,99.9725322944994,3015025.66977173,0.0,1.0
2023-10-03,103.22,106.23,102.44,105.86,4536857,96.7845130692012,99.6068477363035,96.0531439528092,99.2599162323739,4838525.96546276,0.0,1.0
2023-10-04,104.24,104.64,102.41,103.49,3331204,97.7409188367907,98.1159799221199,96.0250143714095,97.0376793017984,3552705.55149819,0.0,1.0
2023-10-05,104.19,104.445,102.68,103.76,3250561,97.6940362011245,97.9331376430219,96.2781806040068,97.2908455343956,3466700.36124581,0.0,1.0
2023-10-06,105.13,105.96,101.9,102.74,3259443,98.5754297516481,99.3536815037062,95.5468114876148,96.3344397668061,3476172.95154902,0.0,1.0
2023-10-09,104.81,105.32,103.05,103.24,2354149,98.2753808833848,98.7535837671795,96.6251121079363,96.8032661234676,2510683.29089239,0.0,1.0
2023-10-10,105.29,106.78,105.0,105.12,2829632,98.7254541857798,100.122556728631,98.4535348989161,98.5660532245149,3017782.55402459,0.0,1.0
2023-10-11,107.27,107.36,105.38,106.09,2442754,100.582006558159,100.666395302358,98.8098429299789,99.4755763564382,2605179.89794214,0.0,1.0
2023-10-12,104.86,107.6,104.1,107.56,2724362,98.3222635190509,100.891431953556,97.6096474569254,100.853925845023,2905512.84211075,0.0,1.0
2023-10-13,103.8,105.3611,102.33,105.11,3470442,97.3283516429285,98.7921212936971,95.9500021543437,98.5566766973817,3701201.89563668,0.0,1.0
2023-10-16,104.54,106.36,103.69,105.0,3723811,98.0222146507876,99.7287425890354,97.225209844463,98.4535348989161,3971418.14564044,0.0,1.0
2023-10-17,105.33,106.19,103.23,103.4,2918242,98.7629602943127,99.5693416277705,96.7938895963344,96.9532905575993,3112284.49353903,0.0,1.0
2023-10-18,102.3,104.16,101.62,104.12,5184456,95.921872572944,97.6659066197248,95.2842687278844,97.6284005111919,5529185.72765225,0.0,1.0
2023-10-19,94.22,98.66,94.16,97.34,10102536,88.3456386492941,92.5088166964482,88.2893794864947,91.2711151148619,10774283.3316153,0.0,1.0
2023-10-20,94.42,94.9,92.28,93.17,5854807,88.5331691919587,88.9832424943537,86.5265923854474,87.3611033003049,6244110.33723856,0.0,1.0
2023-10-23,92.74,94.84,92.3,94.3,5017216,86.957912633576,88.9269833315544,86.5453454397139,88.4206508663599,5350825.44817596,0.0,1.0
2023-10-24,95.17,95.39,93.095,93.69,3570733,89.236408726951,89.442692323882,87.2907793468057,87.8486827112329,3808161.53919657,0.0,1.0
2023-10-25,91.91,94.7,91.625,94.66,3506626,86.1796608815179,88.7957119516891,85.9124298582209,88.7582058431562,3739791.87621889,0.0,1.0
2023-10-26,92.3,94.2,91.57,91.95,3006714,86.5453454397139,88.3268855950276,85.8608589589881,86.2171669900509,3206639.25702759,0.0,1.0
2023-10-27,89.61,91.99,88.59,91.99,3367785,84.7731818115334,87.0247181658627,83.808237659678,87.0247181658627,3559937.32217023,0.8,1.0
2023-10-30,92.38,92.935,90.435,90.62,4067940,87.3936674003957,87.9187105418464,85.5536513461224,85.728665726606,4300040.36194387,0.0,1.0
2023-10-31,92.35,92.63,91.14,92.45,2809753,87.365286690047,87.6301733199681,86.2205980393166,87.459889057876,2970066.25149164,0.0,1.0
2023-11-01,94.75,94.9,91.76,92.72,3923006,89.6357435179421,89.7776470696856,86.8071327198561,87.7153154510142,4146837.0084485,0.0,1.0
2023-11-02,98.2,98.41,96.68,97.23,4178411,92.8995252080413,93.0981901804821,91.4615692170411,91.9818822401004,4416814.39470353,0.0,1.0
2023-11-03,100.9,101.55,99.465,99.59,4573310,95.4537891394233,96.0687045303116,94.0962451610777,94.2144981208639,4834244.74984428,0.0,1.0
2023-11-06,98.33,101.11,97.46,100.4,3150948,93.022508286219,95.6524541118641,92.199467686107,94.9807773002785,3330728.47150802,0.0,1.0
2023-11-07,98.93,100.87,98.25,98.48,3006634,93.5901224931928,95.4254084290746,92.9468263919558,93.1644118379624,3178180.49272918,0.0,1.0
2023-11-08,99.16,99.66,98.39,98.83,2064175,93.8077079391994,94.2807197783442,93.0792697069163,93.4955201253638,2181948.55728341,0.0,1.0
2023-11-09,96.85,100.0,96.2,99.84,2995526,91.6223932423503,94.6023678289626,91.0074778514621,94.4510040404363,3166438.71474316,0.0,1.0
2023-11-10,98.64,98.71,96.15,97.88,2408561,93.3157756264888,93.381997283969,90.9601766675476,92.5967976309886,2545983.84297799,0.0,1.0
2023-11-13,97.73,98.27,96.93,97.77,2722498,92.4548940792452,92.9657468655216,91.6980751366135,92.4927350263768,2877832.83069845,0.0,1.0
2023-11-14,102.59,104.05,100.78,100.79,4280901,97.0525691557328,98.4337637260356,95.3402662980286,95.3497265348115,4525152.06357171,0.0,1.0
2023-11-15,104.28,104.63,102.59,102.59,3075409,98.6513491720422,98.9824574594436,97.0525691557328,97.0525691557328,3250879.51874547,0.0,1.0
2023-11-16,103.7,104.53,102.7901,104.03,2719286,98.1026554386343,98.8878550916147,97.2418684937585,98.4148432524698,2874437.56684437,0.0,1.0
2023-11-17,104.96,105.3991,103.07,104.17,2906807,99.2946452732792,99.7100442704162,97.5066605213118,98.5472865674304,3072657.76397415,0.0,1.0
2023-11-20,106.45,106.83,104.3901,104.67,2780871,100.704220553931,101.063709551681,98.7555063790219,99.0202984065752,2939536.36026077,0.0,1.0
2023-11-21,105.78,106.82,105.4729,106.0,2208547,100.070384689477,101.054249314898,99.7798608178739,100.2785098987,2334557.84530992,0.0,1.0
2023-11-22,106.78,107.45,106.04,106.94,1906306,101.016408367766,101.65024423222,100.316350845832,101.167772156293,2015072.18450021,0.0,1.0
2023-11-24,107.0,107.05,106.045,106.7,975180,101.22453357699,101.271834760905,100.321080964223,100.940726473503,1030819.86463921,0.0,1.0
2023-11-27,106.75,107.105,105.51,106.53,2422196,100.988027657418,101.32386606321,99.8149582963385,100.779902448194,2560396.80146191,0.0,1.0
2023-11-28,107.64,107.92,106.0,106.75,2295178,101.829988731095,102.094875361016,100.2785098987,100.988027657418,2426131.6631626,0.0,1.0
2023-11-29,111.37,112.6699,108.6,108.9,4453955,105.358657051116,106.588393230524,102.738171462253,103.02197856574,4708079.83163018,0.0,1.0
2023-11-30,112.37,112.52,110.77,111.26,4248687,106.304680729405,106.446584281149,104.791042844142,105.254594446504,4491100.06176745,0.0,1.0
2023-12-01,114.28,114.43,112.2,112.5,3943831,108.111585954939,108.253489506682,106.143856704096,106.427663807583,4168850.19953229,0.0,1.0
2023-12-04,115.54,115.77,112.56,112.75,4724538,109.303575789583,109.52116123559,106.48442522828,106.664169727155,4994101.21376856,0.0,1.0
2023-12-05,115.28,116.02,114.5723,115.12,2710190,109.057609633228,109.757667155162,108.388108676103,108.906245844702,2864822.58551913,0.0,1.0
2023-12-06,112.11,117.29,111.05,116.0,6155437,106.05871457305,110.95911722659,105.055929474063,109.738746681597,6506641.57912917,0.0,1.0
2023-12-07,113.86,114.48,112.11,112.53,2651650,107.714256010057,108.300790690596,106.05871457305,106.456044517932,2802942.52760573,0.0,1.0
2023-12-08,112.57,114.63,111.7,113.25,3436317,106.493885465063,108.44269424234,105.670844864951,107.1371815663,3632379.48357988,0.0,1.0
2023-12-11,112.99,113.265,112.33,112.65,3566885,106.891215409945,107.151371921475,106.266839782274,106.569567359326,3770397.17065939,0.0,1.0
2023-12-12,113.21,113.24,112.09,113.12,2392233,107.099340619169,107.127721329517,106.039794099484,107.014198488123,2528724.23270108,0.0,1.0
2023-12-13,119.75,119.99,112.44,113.2,4983576,113.286335475183,113.513381157972,106.370902386886,107.089880382386,5267918.88445128,0.0,1.0
2023-12-14,128.47,128.66,120.67,121.0,7687257,121.535661949868,121.715406448743,114.156677259209,114.468865073045,8125861.09250276,0.0,1.0
2023-12-15,129.37,130.41,127.0402,127.69,7990074,122.387083260329,123.37094788575,120.18303729465,120.797763480802,8445955.61756524,0.0,1.0
2023-12-18,125.96,129.74,125.89,129.5,4605515,119.161142517361,122.737112021296,119.094920859881,122.510066338507,4868287.23814461,0.0,1.0
2023-12-19,128.29,129.31,125.04,125.56,5017848,121.365377687776,122.330321839632,118.290800733335,118.782733046045,5304146.30749209,0.0,1.0
2023-12-20,126.1,129.54,125.95,127.83,5627348,119.293585832322,122.547907285638,119.151682280578,120.930206795763,5948421.93609151,0.0,1.0
2023-12-21,129.14,129.21,126.75,127.4,3810861,122.169497814322,122.235719471803,119.90850122321,120.523416614098,4028293.4639542,0.0,1.0
2023-12-22,130.69,132.08,129.24,129.74,3342672,123.635834515671,124.950807428494,122.264100182151,122.737112021296,3533391.47498235,0.0,1.0
2023-12-26,131.37,132.01,130.34,130.67,2485036,124.279130616908,124.884585771014,123.30472622827,123.616914042105,2626822.20015132,0.0,1.0
2023-12-27,132.61,133.43,130.58,131.07,3558499,125.452199977987,126.227939394185,123.531771911059,123.995323513421,3761532.69909019,0.0,1.0
2023-12-28,133.13,133.53,132.04,132.5,2087998,125.944132290698,126.322541762014,124.912966481362,125.348137373376,2207130.8022385,0.0,1.0
2023-12-29,130.92,133.24,130.2801,132.87,2049211,123.853419961678,126.04819489531,123.24805940994,125.698166134343,2166130.7713829,0.0,1.0
2024-01-02,128.27,129.75,126.77,129.2,4500927,121.34645721421,122.746572258079,119.927421696776,122.22625923502,4757731.86580014,0.0,1.0
2024-01-03,122.35,125.45,121.58,125.05,5391046,115.745997038736,118.678670441434,115.017558806453,118.300260970118,5698637.4904979,0.0,1.0
2024-01-04,122.9,124.19,121.5967,122.25,3215859,116.266310061795,117.486680606789,115.03335740188,115.651394670907,3399343.03316186,0.0,1.0
2024-01-05,122.21,123.8841,120.98,121.5,2718239,115.613553723775,117.1972919636,114.449944599479,114.94187691219,2873330.82921822,0.0,1.0
2024-01-08,122.34,122.93,121.2206,122.58,4273215,115.736536801953,116.294690772144,114.677557896475,115.963582484742,4517027.53119859,0.0,1.0
2024-01-09,121.0,121.71,119.62,120.54,5883353,114.468865073045,115.14054188463,113.163352397005,114.033694181032,6219033.55594319,0.0,1.0
2024-01-10,121.53,122.05,120.05,120.83,4049499,114.970257622538,115.462189935249,113.57014257867,114.308041047736,4280547.19235077,0.0,1.0
2024-01-11,119.92,121.48,118.57,120.78,3875086,113.447159500492,114.922956438624,112.170027534801,114.260739863821,4096182.88519586,0.0,1.0
2024-01-12,119.34,121.3,118.475,120.48,2044836,112.898465767084,114.752672176532,112.080155285363,113.976932760334,2161506.15140731,0.0,1.0
2024-01-16,118.25,118.79,116.61,118.36,3007934,111.867299957748,112.378152744025,110.315821125353,111.97136256236,3179554.66552194,0.0,1.0
2024-01-17,116.98,117.16,114.88,115.9,3286525,110.665849886321,110.836134148413,108.679200161912,109.644144313768,3474040.95206358,0.0,1.0
2024-01-18,117.09,118.21,115.63,117.81,2334828,110.769912490932,111.829459010617,109.38871792063,111.451049539301,2468043.93334138,0.0,1.0
2024-01-19,119.08,119.25,116.33,117.42,4079489,112.652499610729,112.813323636038,110.050934495432,111.082100304768,4312248.30162343,0.0,1.0
2024-01-22,120.97,122.22,119.6,119.6,2973165,114.440484362696,115.623013960558,113.144431923439,113.144431923439,3142801.88565192,0.0,1.0
2024-01-23,118.98,121.6255,118.35,121.09,2637351,112.5578972429,115.060602883815,111.961902325577,114.554007204091,2787827.68394151,0.0,1.0
2024-01-24,120.63,121.09,119.1769,120.91,3741516,114.118836312078,114.554007204091,112.744169305155,114.383722941999,3954991.91602107,0.0,1.0
2024-01-25,123.49,125.21,119.91,125.09,6069770,116.824464031986,118.451624758644,113.437699263709,118.338101917249,6416086.76325513,0.0,1.0
2024-01-26,124.57,125.54,123.25,123.85,3715753,117.846169604539,118.76381257248,116.597418349196,117.16503255617,3927758.98243681,0.0,1.0
2024-01-29,127.83,127.89,124.57,124.77,4298874,120.930206795763,120.98696821646,117.846169604539,118.035374340197,4544150.53095943,0.0,1.0
2024-01-30,127.2,128.24,126.01,127.47,2495713,120.33421187844,121.318076503862,119.208443701276,120.589638271579,2638108.38700376,0.0,1.0
2024-01-31,124.45,127.29,124.33,125.95,3154725,117.732646763144,120.419354009487,117.619123921749,119.151682280578,3334720.97199894,0.0,1.0
2024-02-01,124.3,125.8,121.2505,125.03,5190167,117.590743211401,119.009778728835,114.705844004456,118.281340496552,5486297.13939465,0.0,1.0
2024-02-02,124.36,124.925,120.56,122.27,3320436,118.53676688969,119.075310418901,114.914704215351,116.544632418804,3483555.62408979,0.94,1.0
2024-02-05,121.25,123.24,119.93,123.0,3604852,115.57239454306,117.469211575148,114.314204350921,117.240449722032,3781943.83466849,0.0,1.0
2024-02-06,123.56,123.66,121.1,121.64,3067089,117.774227379303,117.869544818101,115.429418384862,115.944132554374,3217762.70813047,0.0,1.0
2024-02-07,126.09,126.58,123.87,124.47,2731518,120.185758580903,120.652814031015,118.069711439578,118.641616072368,2865706.45879109,0.0,1.0
2024-02-08,127.84,128.54,125.0,125.75,3435957,121.853813759875,122.521035831463,119.146798498,119.861679288988,3604751.70474017,0.0,1.0
2024-02-09,127.68,128.65,125.99,128.1,3181604,121.701305857797,122.625885014142,120.090441142104,122.10163910075,3337903.36805966,0.0,1.0
2024-02-12,130.08,131.29,127.1,127.32,3981911,123.988924388959,125.142265398419,121.148464712766,121.358163078123,4177526.22206088,0.0,1.0
2024-02-13,124.95,126.335,122.02,126.19,6448092,119.099139778601,120.419286305959,116.306338821808,120.281076019701,6764860.74456737,0.0,1.0
2024-02-14,127.95,128.3,125.96,126.62,3302826,121.958662942553,122.292273978347,120.061845910465,120.690941006534,3465080.51583887,0.0,1.0
2024-02-15,130.25,130.73,128.92,129.47,3542437,124.150964034916,124.608487741148,122.883242098897,123.407488012288,3716462.63753728,0.0,1.0
2024-02-16,127.89,129.755,127.78,128.89,3578366,121.901472479274,123.679142712864,121.796623296595,122.854646867258,3754156.68434857,0.0,1.0
2024-02-20,126.33,127.11,125.6,126.72,2982344,120.414520434019,121.157996456646,119.71870313079,120.786258445332,3128854.5281916,0.0,1.0
2024-02-21,126.19,126.37,125.1,125.91,2454619,120.281076019701,120.452647409538,119.242115936798,120.014187191065,2575204.52809439,0.0,1.0
2024-02-22,127.29,129.5954,126.75,128.31,3162610,121.329567846483,123.527016080542,120.814853676972,122.301805722227,3317976.26947263,0.0,1.0
2024-02-23,125.11,128.3655,124.75,127.96,3380434,119.251647680678,122.35470690076,118.908504901004,121.968194686433,3546501.0837626,0.0,1.0
2024-02-26,125.28,126.43,124.84,125.12,2623834,119.413687326635,120.509837872817,118.994290595923,119.261179424558,2752732.37833165,0.0,1.0
2024-02-27,126.75,126.92,125.5,126.12,2968521,120.814853676972,120.976893322929,119.623385691992,120.214353812542,3114352.45997171,0.0,1.0
2024-02-28,126.32,127.27,125.62,126.17,1986669,120.404988690139,121.310504358724,119.73776661855,120.262012531941,2084266.0325797,0.0,1.0
2024-02-29,127.82,128.37,126.21,127.61,3861503,121.834750272115,122.358996185506,120.300139507461,121.634583650638,4051203.06281752,0.0,1.0
2024-03-01,128.09,129.24,126.47,127.82,3673581,122.092107356871,123.188257903052,120.547964848336,121.834750272115,3854049.2131453,0.0,1.0
2024-03-04,126.6,127.81,124.07,125.68,5822481,120.671877518774,121.825218528235,118.260346317175,119.794957081829,6108516.00021984,0.0,1.0
2024-03-05,124.82,126.7,124.12,126.27,3856318,118.975227108163,120.767194957573,118.308005036574,120.35732997074,4045763.34468686,0.0,1.0
2024-03-06,123.3,127.45,122.19,126.65,3355620,117.526402038427,121.482075748561,116.468378467765,120.719536238174,3520468.07205686,0.0,1.0
2024-03-07,124.8,125.51,123.3,125.0,2914028,118.956163620403,119.632917435872,117.526402038427,119.146798498,3057182.4387385,0.0,1.0
2024-03-08,125.99,127.725,125.33,125.33,3151451,120.090441142104,121.744198705256,119.461346046035,119.461346046035,3306269.07282459,0.0,1.0
2024-03-11,124.57,126.2,124.04,126.2,2932759,118.736933511167,120.290607763581,118.231751085535,120.290607763581,3076833.61719663,0.0,1.0
2024-03-12,123.68,125.49,123.05,124.87,2885531,117.888608305861,119.613853948112,117.288108441431,119.022885827562,3027285.49610215,0.0,1.0
2024-03-13,126.1,126.41,123.47,124.0,3575325,120.195290324782,120.490774385057,117.688441684384,118.193624110016,3750966.29228777,0.0,1.0
2024-03-14,124.8,127.29,123.22,126.0,5836216,118.956163620403,121.329567846483,117.450148087388,120.099972885984,6122925.74535477,0.0,1.0
2024-03-15,124.97,125.29,123.17,123.17,22840285,119.11820326636,119.423219070515,117.402489367989,117.402489367989,23962336.0509174,0.0,1.0
2024-03-18,123.43,126.68,123.16,125.84,3163211,117.650314708865,120.748131469813,117.392957624109,119.947464983907,3318606.79417784,0.0,1.0
2024-03-19,123.98,124.12,121.5,122.66,3459249,118.174560622256,118.308005036574,115.810688140056,116.916370430117,3629187.94672657,0.0,1.0
2024-03-20,127.76,128.48,123.37,123.71,3151184,121.777559808836,122.463845368184,117.593124245586,117.917203537501,3305988.95619181,0.0,1.0
2024-03-21,131.66,133.56,128.71,128.9,4003369,125.494939921973,127.305971259143,122.683075477421,122.864178611138,4200038.36702672,0.0,1.0
2024-03-22,127.86,131.3,127.79,131.05,2072698,121.872877247634,125.151797142299,121.806155040475,124.913503545303,2174521.29025816,0.0,1.0
2024-03-25,128.84,129.285,127.91,128.0,1792585,122.806988147859,123.231150750511,121.920535967033,122.006321661952,1880647.46870862,0.0,1.0
2024-03-26,127.88,130.0,127.64,129.75,1993014,121.891940735394,123.91267043792,121.663178882278,123.674376840924,2090922.73683024,0.0,1.0
2024-03-27,130.89,130.98,128.92,129.51,2146430,124.760995643226,124.846781338144,122.883242098897,123.445614987808,2251875.44593994,0.0,1.0
2024-03-28,131.37,131.75,130.42,131.01,3132574,125.218519349458,125.580725616892,124.313003680873,124.875376569784,3286464.7219755,0.0,1.0
2024-04-01,131.03,132.0,130.85,131.8,2169703,124.894440057543,125.819019213888,124.722868667706,125.628384336291,2276291.75453299,0.0,1.0
2024-04-02,126.31,128.13,124.67,128.05,3616307,120.395456946259,122.13023433239,118.832250949965,122.053980381351,3793961.57260229,0.0,1.0
2024-04-03,126.57,127.33,125.355,125.63,2096881,120.643282287135,121.367694822003,119.485175405734,119.74729836243,2199892.30347972,0.0,1.0
2024-04-04,126.01,129.15,125.655,128.0,2443730,120.109504629864,123.102472208134,119.771127722129,122.006321661952,2563780.59545702,0.0,1.0
2024-04-05,127.58,128.4,125.36,126.0,1897931,121.605988418999,122.387591417146,119.489941277674,120.099972885984,1991168.69266094,0.0,1.0
2024-04-08,129.32,129.93,126.83,127.49,2421901,123.264511854091,123.845948230761,120.891107628011,121.52020272408,2540879.22475803,0.0,1.0
2024-04-09,132.0,132.09,128.5,130.0,3255826,125.819019213888,125.904804908807,122.482908855944,123.91267043792,3415771.59546449,0.0,1.0
2024-04-10,126.08,128.57,125.71,128.06,3339913,120.176226837023,122.549631063103,119.823552313469,122.063512125231,3503989.45051811,0.0,1.0
2024-04-11,126.87,128.19,124.63,126.5,3429060,120.92923460353,122.187424795669,118.794123974446,120.576560079976,3597515.88295673,0.0,1.0
2024-04-12,123.47,125.99,122.67,125.7,4002864,117.688441684384,120.090441142104,116.925902173997,119.814020569589,4199508.55841419,0.0,1.0
2024-04-15,121.17,125.5,119.94,124.82,3350804,115.496140592021,119.623385691992,114.323736094801,118.975227108163,3515415.48140743,0.0,1.0
2024-04-16,121.88,122.86,119.69,120.63,3540130,116.17289440749,117.107005307714,114.085442497805,114.98142642251,3714042.30393507,0.0,1.0
2024-04-17,123.19,124.61,121.94,123.28,5150855,117.421552855749,118.775060486686,116.230084870769,117.507338550667,5403895.72457381,0.0,1.0
2024-04-18,120.32,123.45,119.06,121.13,5701873,114.685942362235,117.669378196625,113.484942633375,115.458013616502,5981983.01578337,0.0,1.0
2024-04-19,118.4,121.79,118.06,120.15,4161306,112.855847537306,116.087108712571,112.531768245391,114.523902716278,4365734.17462602,0.0,1.0
2024-04-22,122.09,123.0,117.76,119.55,3290887,116.373061028967,117.240449722032,112.245815928996,113.951998083487,3452555.0009378,0.0,1.0
2024-04-23,124.31,125.62,122.3201,122.6,3379225,118.489108170291,119.73776661855,116.592386455642,116.859179966838,3545232.69047041,0.0,1.0
2024-04-24,123.78,124.81,122.56,123.95,2021499,117.983925744659,118.965695364283,116.821052991319,118.145965390617,2120807.08995502,0.0,1.0
2024-04-25,123.36,123.71,119.37,121.92,3620701,117.583592501706,117.917203537501,113.78042669365,116.211021383009,3798571.43209432,0.0,1.0
2024-04-26,122.49,123.39,122.01,122.91,2962718,117.545465526187,118.409135368407,117.084841610336,117.948511452556,3087344.34114901,0.83,1.0
2024-04-29,120.62,123.86,120.12,123.05,2294562,115.750951520685,118.860162952678,115.271134941673,118.082860094679,2391082.44730533,0.0,1.0
2024-04-30,116.61,120.11,116.48,119.12,4329191,111.902822557014,115.261538610093,111.778070246471,114.311501783651,4511297.84731563,0.0,1.0
2024-05-01,117.49,120.55,115.82,116.54,4142689,112.747299736074,115.683777199623,111.144712362176,111.835648235952,4316950.66533172,0.0,1.0
2024-05-02,118.99,119.89,116.39,118.63,3653229,114.186749473108,115.050419315328,111.691703262249,113.84128153622,3806901.5951135,0.0,1.0
2024-05-03,117.99,123.11,117.75,121.5,4437459,113.227116315085,118.140438084161,112.99680435716,116.595428699744,4624120.1264281,0.0,1.0
2024-05-06,121.21,121.725,118.67,119.19,3421854,116.317135083918,116.8113461603,113.879666862541,114.378676104712,3565793.83631454,0.0,1.0
2024-05-07,121.5,123.09,120.36,121.0,3233861,116.595428699744,118.121245421,115.501446899599,116.115612120733,3369892.93561269,0.0,1.0
2024-05-08,119.8,120.5,118.69,120.15,2919621,114.964052331106,115.635795541722,113.898859525701,115.299923936414,3042434.47153926,0.0,1.0
2024-05-09,123.03,123.48,118.81,119.56,5938714,118.063667431519,118.495502352629,114.014015504664,114.733740373181,6188525.21961336,0.0,1.0
2024-05-10,124.04,124.33,120.0,124.33,2517809,119.032896921122,119.311190536948,115.155978962711,119.311190536948,2623720.30285841,0.0,1.0
2024-05-13,122.13,124.83,122.04,124.83,1826243,117.199997589299,119.79100711596,117.113630605077,119.79100711596,1903063.67045834,0.0,1.0
2024-05-14,125.97,126.14,122.69,122.69,2828946,120.884988916105,121.048126552969,117.737392157791,117.737392157791,2947945.2396469,0.0,1.0
2024-05-15,131.31,131.34,126.53,127.34,4480168,126.009429979946,126.038218974687,121.422383484598,122.199686342596,4668625.67486913,0.0,1.0
2024-05-16,127.88,130.84,127.77,130.5,4167688,122.717888247929,125.558402395675,122.612328600546,125.232127121948,4343001.24496311,0.0,1.0
2024-05-17,125.67,128.62,124.53,128.6,3954095,120.597098968699,123.428016784865,119.503117168553,123.408824121705,4120423.48364427,0.0,1.0
2024-05-20,125.67,126.12,124.6207,125.01,3081902,120.597098968699,121.028933889809,119.590155895986,119.963741084404,3211541.80035893,0.0,1.0
2024-05-21,127.71,128.04,125.02,125.75,2960627,122.554750611065,122.871429553212,119.973337415984,120.67386962134,3085165.38351034,0.0,1.0
2024-05-22,126.68,128.37,125.65,128.0,2617488,121.566328458301,123.18810849536,120.577906305538,122.833044226891,2727592.28682092,0.0,1.0
2024-05-23,123.11,128.0,122.595,127.75,3498259,118.140438084161,122.833044226891,117.646227007779,122.593135937386,3645412.80254267,0.0,1.0
2024-05-24,123.64,124.12,122.815,123.2,1815353,118.649043657913,119.109667573764,117.857346302544,118.226805068383,1891715.58404745,0.0,1.0
2024-05-28,121.21,124.14,120.55,123.81,2927287,116.317135083918,119.128860236924,115.683777199623,118.812181294777,3050422.9408162,0.0,1.0
2024-05-29,116.13,119.54,115.98,119.0,4754501,111.442198641163,114.71454771002,111.29825366746,114.196345804688,4954498.45626123,0.0,1.0
2024-05-30,119.33,119.46,116.06,116.11,2680388,114.513024746835,114.637777057378,111.375024320102,111.423005978003,2793138.16700873,0.0,1.0
2024-05-31,120.5,121.21,117.85,119.77,3636412,115.635795541722,116.317135083918,113.092767672962,114.935263336365,3789377.19023085,0.0,1.0
2024-06-03,119.21,121.345,116.7,121.31,4056939,114.397868767873,116.446685560251,111.989189541236,116.41309839972,4227593.60291352,0.0,1.0
2024-06-04,119.08,119.81,117.89,118.14,2022636,114.27311645733,114.973648662686,113.131152999283,113.371061288789,2107717.91605015,0.0,1.0
2024-06-05,121.71,121.79,119.1,119.83,2800080,116.796951662929,116.873722315571,114.29230912049,114.992841325847,2917864.99517151,0.0,1.0
2024-06-06,119.17,122.485,119.01,121.46,3380258,114.359483441552,117.540667360397,114.205942136268,116.557043373424,3522448.10607141,0.0,1.0
2024-06-07,117.62,119.08,116.0002,117.46,3200870,112.872052046617,114.27311645733,111.317638257252,112.718510741333,3335514.1735574,0.0,1.0
2024-06-10,119.7,119.97,117.08,117.35,2385138,114.868089015304,115.12718996797,112.353850141285,112.612951093951,2485468.51477578,0.0,1.0
2024-06-11,119.01,119.59,117.345,119.59,2613361,114.205942136268,114.762529367921,112.608152928161,114.762529367921,2723291.68511129,0.0,1.0
2024-06-12,123.43,126.0,122.8,123.43,3755012,118.447520694728,120.913777910846,117.842951805174,118.447520694728,3912966.08355796,0.0,1.0
2024-06-13,122.21,123.5899,121.48,123.15,2015921,117.27676824194,118.600966036696,116.576236036584,118.178823410482,2100720.45046255,0.0,1.0
2024-06-14,121.25,121.57,120.16,121.1,1685481,116.355520410239,116.662603020806,115.309520267994,116.211575436535,1756380.53552994,0.0,1.0
2024-06-17,122.16,122.63,120.58,121.0,1756849,117.228786584039,117.67981416831,115.712566194364,116.115612120733,1830750.62101872,0.0,1.0
2024-06-18,122.9,123.09,121.72,122.33,2244817,117.938915120976,118.121245421,116.806547994509,117.391924220903,2339244.9304541,0.0,1.0
2024-06-20,124.68,125.08,122.415,122.5,2629924,119.647062142256,120.030915405465,117.473493039335,117.555061857767,2740551.40551751,0.0,1.0
2024-06-21,124.12,124.78,123.15,124.75,5209800,119.109667573764,119.743025458059,118.178823410482,119.714236463318,5428949.54852879,0.0,1.0
2024-06-24,125.26,126.45,124.02,124.17,2289352,120.203649373909,121.345612831956,119.013704257961,119.157649231665,2385653.28934384,0.0,1.0
2024-06-25,124.42,124.8,123.43,124.19,1861066,119.39755752117,119.762218121219,118.447520694728,119.176841894825,1939351.49535152,0.0,1.0
2024-06-26,124.16,125.14,123.2,123.62,2120979,119.148052900085,120.088493394947,118.226805068383,118.629850994752,2210197.70134919,0.0,1.0
2024-06-27,124.12,124.39,122.87,123.5,2084101,119.109667573764,119.36876852643,117.910126126235,118.51469501579,2171768.4331526,0.0,1.0
2024-06-28,123.8,126.55,123.41,124.4,4058890,118.802584963196,121.441576147759,118.428328031568,119.37836485801,4229626.67147072,0.0,1.0
2024-07-01,122.23,125.58,121.41,124.39,3568696,117.295960905101,120.510731984477,116.509061715522,119.36876852643,3718812.72563948,0.0,1.0
2024-07-02,123.21,123.52,121.52,121.79,2292909,118.236401399963,118.53388767895,116.614621362905,116.873722315571,2389359.91407878,0.0,1.0
2024-07-03,123.4,124.0,122.23,123.21,2102519,118.418731699987,118.994511594801,117.295960905101,118.236401399963,2190961.18388868,0.0,1.0
2024-07-05,122.72,123.48,121.75,123.48,1957607,117.766181152532,118.495502352629,116.83533698925,118.495502352629,2039953.47975869,0.0,1.0
2024-07-08,120.77,122.91,120.5,122.29,2270592,115.894896494388,117.948511452556,115.635795541722,117.353538894582,2366104.15242296,0.0,1.0
2024-07-09,121.28,122.25,119.75,120.54,2495470,116.384309404979,117.315153568261,114.916070673205,115.674180868043,2600441.61577551,0.0,1.0
2024-07-10,124.26,124.37,121.31,121.79,1976374,119.244016215887,119.349575863269,116.41309839972,116.873722315571,2059509.91113364,0.0,1.0
2024-07-11,126.61,127.9299,125.52,126.5,3406098,121.49915413724,122.765773942514,120.453153994995,121.393594489857,3549375.06225668,0.0,1.0
2024-07-12,129.32,129.86,126.88,127.04,3390893,124.099759995481,124.617961900813,121.758255089906,121.91179639519,3533530.46594101,0.0,1.0
2024-07-15,132.37,133.17,129.54,129.75,4505297,127.02664112745,127.794347653868,124.310879290246,124.512402253431,4694811.72293335,0.0,1.0
2024-07-16,137.01,137.36,133.11,133.45,6351482,131.479338980675,131.815210585983,127.736769664387,128.063044938114,6618656.25098637,0.0,1.0
2024-07-17,134.85,136.86,133.62,135.47,5851815,129.406531359346,131.335394006971,128.226182574978,130.00150391732,6097970.824662,0.0,1.0
2024-07-18,136.41,140.43,131.825,132.25,7386332,130.903559085861,134.761284381112,126.503641056328,126.911485148487,7697037.07948173,0.0,1.0
2024-07-19,138.59,142.04,136.68,138.29,7353571,132.99555937035,136.306293765528,131.162660038527,132.707669422944,7662897.99234609,0.0,1.0
2024-07-22,141.18,141.83,138.73,140.0,4004191,135.481009249629,136.104770802344,133.129908012474,134.348642123162,4172626.76526414,0.0,1.0
2024-07-23,143.62,145.16,142.035,142.05,4640029,137.822514155204,139.300349218559,136.301495599738,136.315890097109,4835211.20670862,0.0,1.0
2024-07-24,137.63,143.095,137.48,142.5,4497468,132.074311538649,137.318706747242,131.930366564945,136.747725018219,4686653.39708294,0.0,1.0
2024-07-25,140.02,143.06,136.15,137.71,4412722,134.367834786323,137.285119586711,130.654054464775,132.151082191291,4598342.56779206,0.0,1.0
2024-07-26,142.0,142.9,140.21,142.4,3262890,136.267908439208,137.131578281428,134.550165086347,136.651761702417,3400143.0366615,0.0,1.0
2024-07-29,140.98,141.57,139.46,141.0,2325864,136.075981807603,136.645458536689,134.608855319111,136.095286103504,2409685.40049644,0.82,1.0
2024-07-30,141.34,142.86,139.915,141.73,2831449,136.423459133825,137.890585622316,135.048028050864,136.799892903898,2933491.0887095,0.0,1.0
2024-07-31,142.15,144.36,140.925,142.76,3617961,137.205283117824,139.338407814907,136.022894993875,137.79406414281,3748348.05528847,0.0,1.0
2024-08-01,137.03,142.23,135.64,141.92,4044773,132.263383367115,137.282500301428,130.921734801981,136.98328371496,4190541.85731503,0.0,1.0
2024-08-02,133.05,135.2,131.08,134.32,4695832,128.421828482775,130.497040292154,126.520355336506,129.647651272501,4865064.25723257,0.0,1.0
2024-08-05,129.51,132.19,124.45,126.85,6374316,125.004968108261,127.591743759023,120.120981245256,122.437496753401,6604038.84464048,0.0,1.0
2024-08-06,130.31,132.82,128.82,129.89,3288934,125.777139944309,128.199829079911,124.33896989967,125.371749730384,3407463.30954707,0.0,1.0
2024-08-07,127.59,133.84,127.34,133.62,2970532,123.151755701745,129.184348170872,122.91045200298,128.972000915959,3077586.47629763,0.0,1.0
2024-08-08,130.65,131.1833,127.96,129.19,1975288,126.10531297463,126.620062024836,123.508885175918,124.696099373842,2046475.05416302,0.0,1.0
2024-08-09,130.93,131.87,129.1,130.56,1416063,126.375573117247,127.282875024604,124.609230042286,126.018443643075,1467096.24349626,0.0,1.0
2024-08-12,129.28,132.24,128.18,131.03,3100471,124.782968705397,127.640004498776,123.721232430831,126.472094596753,3212208.32489028,0.0,1.0
2024-08-13,133.35,133.7,130.11,130.68,3219349,128.711392921293,129.049218099564,125.584096985297,126.134269418482,3335370.5480642,0.0,1.0
2024-08-14,136.16,136.5,133.37,133.68,2970242,131.423646495412,131.751819525733,128.730697217194,129.029913803663,3077286.02503902,0.0,1.0
2024-08-15,136.27,138.25,135.55,137.86,3508924,131.529820122869,133.440945417088,130.834865470425,133.064511647015,3635381.49016949,0.0,1.0
2024-08-16,134.28,137.0,133.24,136.23,3727431,129.609042680699,132.234426923263,128.605219293836,131.491211531066,3861763.22521774,0.0,1.0
2024-08-19,134.65,135.0,133.51,134.0,2146196,129.966172154871,130.303997333142,128.865827288502,129.338782538082,2223542.37728597,0.0,1.0
2024-08-20,132.98,135.3,132.71,134.85,1811419,128.35426344712,130.59356177166,128.093655452454,130.159215113883,1876700.40831359,0.0,1.0
2024-08-21,134.75,135.0,131.73,133.27,1945381,130.062693634377,130.303997333142,127.147744953295,128.634175737688,2015490.24109027,0.0,1.0
2024-08-22,134.79,135.5,133.52,134.74,1795547,130.10130222618,130.786604730672,128.875479436453,130.053041486427,1860256.40011848,0.0,1.0
2024-08-23,139.28,140.69,135.72,135.92,4886915,134.435116656,135.796069517035,130.998951985586,131.191994944598,5063033.66360505,0.0,1.0
2024-08-26,141.96,142.25,139.82,140.35,3795263,137.021892306762,137.30180459733,134.956332645333,135.467896486715,3932039.81064427,0.0,1.0
2024-08-27,141.25,142.33,140.57,140.67,3870788,136.336589802269,137.379021780934,135.680243741628,135.776765221134,4010286.64273441,0.0,1.0
2024-08-28,140.08,142.06,139.27,140.79,2548579,135.207288492049,137.118413786268,134.42546450805,135.892590996542,2640426.78691093,0.0,1.0
2024-08-29,140.58,141.54,139.715,140.53,2744905,135.689895889579,136.616502092837,134.854985091852,135.641635149826,2843828.1448312,0.0,1.0
2024-08-30,142.36,142.69,138.62,141.34,3421587,137.407978224786,137.726499107156,133.798074891261,136.423459133825,3544896.96750473,0.0,1.0
2024-09-03,138.14,141.95,136.98,141.43,2339776,133.334771789632,137.012240158811,132.215122627362,136.51032846538,2424098.77259889,0.0,1.0
2024-09-04,137.85,138.97,136.59,137.65,1702308,133.054859499064,134.135900069532,131.838688857288,132.861816540052,1763657.1763217,0.0,1.0
2024-09-05,138.27,140.89,137.73,138.67,2234603,133.46024971299,135.989112476048,132.939033723657,133.846335631014,2315135.4614911,0.0,1.0
2024-09-06,137.12,140.1,135.6316,138.61,2577891,132.35025269867,135.22659278795,130.913626997702,133.78842274331,2670795.15688414,0.0,1.0
2024-09-09,139.77,140.78,138.46,138.73,2133732,134.90807190558,135.882938848591,133.643640524051,133.904248518717,2210629.18939889,0.0,1.0
2024-09-10,142.21,142.5,138.17,140.29,2684673,137.263196005527,137.543108296095,133.363728233483,135.409983599011,2781425.45445778,0.0,1.0
2024-09-11,143.27,143.43,138.24,141.89,3148585,138.286323688291,138.440758055501,133.431293269138,136.954327271108,3262056.29680931,0.0,1.0
2024-09-12,146.5,146.98,142.71,144.05,3542993,141.403967476336,141.867270577965,137.745803403057,139.039191228438,3670678.29682263,0.0,1.0
2024-09-13,151.19,151.87,147.75,148.0,4681216,145.930824865169,146.58717092581,142.610485970161,142.851789668926,4849921.51379888,0.0,1.0
2024-09-16,154.56,155.18,150.86,151.56,4426357,149.183598724522,149.782031897459,145.612303982799,146.287954339341,4585877.69546509,0.0,1.0
2024-09-17,155.05,156.46,153.73,155.35,3923367,149.656553974102,151.017506835137,148.382470444622,149.94611841262,4064760.52799712,0.0,1.0
2024-09-18,154.93,157.76,152.69,155.3,3921457,149.540728198694,152.272286068715,147.378647057759,149.897857672867,4062781.69384564,0.0,1.0
2024-09-19,159.66,160.24,155.92,159.8,4707684,154.10619417933,154.666018760465,150.496290845804,154.241324250638,4877343.38936011,0.0,1.0
2024-09-20,158.12,161.25,157.83,159.84,5540468,152.619763394937,155.640885703476,152.339851104369,154.27993284244,5740139.94434657,0.0,1.0
2024-09-23,157.21,160.21,156.5,158.92,3485444,151.741417931432,154.637062316613,151.056115426939,153.391935230985,3611055.29861071,0.0,1.0
2024-09-24,157.55,158.16,156.18,157.25,2227544,152.069590961752,152.658371986739,150.74724669252,151.780026523234,2307822.06344114,0.0,1.0
2024-09-25,152.77,157.91,152.22,156.9,3918422,147.455864241364,152.417068287974,146.924996104081,151.442201344963,4059637.31601851,0.0,1.0
2024-09-26,153.47,155.03,152.21,154.6,3155357,148.131514597906,149.6372496782,146.91534395613,149.222207316324,3269072.35171715,0.0,1.0
2024-09-27,154.94,155.86,153.64,154.24,2170592,149.550380346645,150.4383779581,148.295601113067,148.874729990103,2248817.58040641,0.0,1.0
2024-09-30,153.13,154.43,151.2,153.92,3110243,147.803341567586,149.058120801164,145.940477013119,148.565861255683,3222332.49626644,0.0,1.0
2024-10-01,151.85,153.11,149.88,153.11,2949684,146.567866629909,147.784037271685,144.66639348364,147.784037271685,3055987.13892038,0.0,1.0
2024-10-02,152.21,153.395,150.82,150.82,1862777,146.91534395613,148.059123488277,145.573695390996,145.573695390996,1929909.2901737,0.0,1.0
2024-10-03,151.2,152.54,149.79,151.73,2109474,145.940477013119,147.2338648385,144.579524152084,146.452040854501,2185496.95963601,0.0,1.0
2024-10-04,151.92,153.55,150.19,153.05,2073752,146.635431665563,148.208731781511,144.965610070108,147.726124383981,2148487.5808088,0.0,1.0
2024-10-07,149.07,151.83,148.3,151.17,2101293,143.884569499641,146.548562334007,143.141354107444,145.911520569268,2177021.12602687,0.0,1.0
2024-10-08,149.44,150.43,148.4,150.04,1577955,144.241698973813,145.197261620923,143.237875586951,144.820827850849,1634822.64059307,0.0,1.0
2024-10-09,148.42,149.5,146.97,148.0,2847414,143.257179882852,144.299611861517,141.857618430014,142.851789668926,2950031.44851511,0.0,1.0
2024-10-10,149.03,150.21,147.24,147.95,2460666,143.845960907839,144.98491436601,142.118226424681,142.803528929173,2549345.50588424,0.0,1.0
2024-10-11,153.04,153.45,149.78,150.02,2205616,147.71647223603,148.112210302005,144.569872004134,144.801523554948,2285103.80413531,0.0,1.0
2024-10-14,155.49,155.805,153.56,153.95,2576818,150.081248483928,150.385291144372,148.218383929462,148.594817699535,2669683.4872273,0.0,1.0
2024-10-15,156.32,157.55,155.11,156.55,2615780,150.882376763828,152.069590961752,149.714466861805,151.104376166692,2710049.63184029,0.0,1.0
2024-10-16,159.71,160.39,157.0591,157.38,3961956,154.154454919083,154.810800979724,151.595767018857,151.905504446592,4104740.23012921,0.0,1.0
2024-10-17,169.73,172.25,164.29,164.35,9088805,163.825907165587,166.258248449139,158.575138680459,158.633051568163,9416354.83263812,0.0,1.0
2024-10-18,172.36,175.94,170.06,171.59,5749146,166.364422076596,169.819891042912,164.144428047957,165.621206684399,5956338.45380576,0.0,1.0
2024-10-21,170.77,174.1599,170.4,171.5,3386741,164.82973055245,168.101712186225,164.472601078277,165.534337352844,3508795.15868628,0.0,1.0
2024-10-22,168.5,170.91,166.91,170.49,2926508,162.638692967663,164.964860623758,161.104001443517,164.559470409833,3031975.90316374,0.0,1.0
2024-10-23,166.92,170.45,165.04,168.37,3167723,161.113653591467,164.52086181803,159.299049776754,162.513215044305,3281884.0077996,0.0,1.0
2024-10-24,169.66,171.99,167.96,170.54,3531492,163.758342129933,166.007292602423,162.11747697833,164.607731149586,3658762.81432189,0.0,1.0
2024-10-25,167.5,171.17,167.08,170.54,2831110,161.673478172602,165.215816470474,161.268087958677,164.607731149586,2933139.87154859,0.0,1.0
2024-10-28,169.97,170.66,167.97,168.71,2141405,164.887643440153,165.557011410817,162.947446423737,163.665319319811,2207409.84743412,0.86,1.0
2024-10-29,169.81,169.93,168.15,168.91,2313871,164.73242767884,164.848839499825,163.122064155214,163.859339021453,2385191.79281464,0.0,1.0
2024-10-30,171.54,173.26,169.69,169.84,2501146,166.41069809804,168.079267532158,164.616015857855,164.761530634086,2578239.19822288,0.0,1.0
2024-10-31,167.75,171.26,167.59,170.49,3472953,162.734024751931,166.139070515742,162.578808990618,165.392094664422,3580000.35111334,0.0,1.0
2024-11-01,168.14,171.56,167.81,168.78,3453223,163.112363170132,166.430100068204,162.792230662424,163.733226215386,3559662.21036469,0.0,1.0
2024-11-04,167.04,169.0,166.62,167.9,2383516,162.045254811103,163.946647887191,161.637813437656,162.879539528162,2456983.47109341,0.0,1.0
2024-11-05,169.62,169.64,166.16,166.73,2609614,164.54810896228,164.567510932445,161.19156812388,161.744524273559,2690050.52365244,0.0,1.0
2024-11-06,176.38,178.3,172.58,175.045,6852157,171.105974877768,172.968564013528,167.419600546577,169.81089336931,7063362.06274134,0.0,1.0
2024-11-07,176.3,176.99,173.985,176.09,2865956,171.028366997111,171.697734967775,168.782588950609,170.824646310388,2954293.79155877,0.0,1.0
2024-11-08,177.46,178.63,175.8,176.13,2768709,172.153681266633,173.288696521237,170.543317743007,170.863450250716,2854049.33269487,0.0,1.0
2024-11-11,183.16,183.96,179.03,179.5,2998377,177.68324276342,178.459321569987,173.67673592452,174.132682223378,3090796.42389925,0.0,1.0
2024-11-12,180.66,182.635,178.02,182.16,2939919,175.257996492899,177.173941046611,172.69693643123,176.713144255212,3030536.56419905,0.0,1.0
2024-11-13,181.56,183.0,180.4,181.27,2728012,176.131085150287,177.528027002107,175.005770880765,175.849756582906,2812097.92296106,0.0,1.0
2024-11-14,181.21,184.34,180.67,182.09,2417236,175.791550672414,178.827959003106,175.267697477981,176.645237359637,2491742.82770996,0.0,1.0
2024-11-15,181.41,183.01,179.7739,180.14,2893873,175.985570374055,177.537727987189,174.398392204776,174.753545268631,2983071.28143613,0.0,1.0
2024-11-18,183.01,183.08,179.46,180.74,2083217,177.537727987189,177.605634882763,174.093878283049,175.335604373556,2147428.3099844,0.0,1.0
2024-11-19,184.91,186.32,180.845,181.0,2625691,179.380915152784,180.748754049358,175.437464716918,175.58782998569,2706623.0674343,0.0,1.0
2024-11-20,185.03,187.12,182.92,185.0,2828842,179.497326973769,181.524832855925,177.45041912145,179.468224018523,2916035.82117126,0.0,1.0
2024-11-21,194.01,194.64,185.0,186.5,4400577,188.208811577479,188.81997363765,179.468224018523,180.923371780835,4536216.64476925,0.0,1.0
2024-11-22,199.05,199.95,193.31,194.58,4504255,193.098108058849,193.971196716236,187.529742621733,188.761767727158,4643090.3273105,0.0,1.0
2024-11-25,193.12,200.96,193.05,200.0,6691754,187.345423905174,194.950996209526,187.277517009599,194.019701641647,6898014.93701875,0.0,1.0
2024-11-26,191.66,193.05,190.72,192.98,3205555,185.92908008319,187.277517009599,185.017187485474,187.209610114025,3304360.30246108,0.0,1.0
2024-11-27,189.02,194.225,188.52,192.99,2361480,183.36802002152,188.417382756744,182.882970767416,187.219311099107,2434268.25216095,0.0,1.0
2024-11-29,191.09,191.95,190.4,191.49,1460421,185.376123933511,186.21040865057,184.706755962848,185.764163336794,1505435.77548366,0.0,1.0
2024-12-02,187.05,192.505,186.8101,191.72,2713032,181.45692596035,186.748813322626,181.224199328231,185.987285993682,2796656.19217471,0.0,1.0
2024-12-03,186.17,188.575,185.2,187.32,2643832,180.603239273127,182.936326185367,179.662243720165,181.718852557566,2725323.23019766,0.0,1.0
2024-12-04,185.5,186.97,184.69,186.01,2658290,179.953273272627,181.379318079693,179.167493480978,180.448023511813,2740226.87129975,0.0,1.0
2024-12-05,187.2,189.2099,185.77,186.0,2264270,181.602440736581,183.552241728229,180.215199869843,180.438322526731,2334061.93375361,0.0,1.0
2024-12-06,187.0,188.95,186.65,187.53,2361371,181.40842103494,183.300113125946,181.068886557067,181.92257324429,2434155.8924376,0.0,1.0
2024-12-09,185.35,191.49,184.34,189.78,3376855,179.807758496396,185.764163336794,178.827959003106,184.105294887758,3480940.30804875,0.0,1.0
2024-12-10,189.57,191.6126,184.98,185.55,3786553,183.901574201035,185.883097413901,179.448822048359,180.001778198038,3903266.49093991,0.0,1.0
2024-12-11,192.41,194.0,191.04,191.85,3556215,186.656653964346,188.199110592397,185.327619008101,186.113398799749,3665828.74822508,0.0,1.0
2024-12-12,190.3,191.365,187.74,191.0,2829541,184.609746112027,185.642901023268,182.126293931014,185.288815067772,2916756.36655307,0.0,1.0
2024-12-13,188.42,192.17,188.234,190.49,3658236,182.785960916595,186.423830322376,182.605522594069,184.794064828586,3770994.35680686,0.0,1.0
2024-12-16,188.46,189.67,187.81,189.21,2945643,182.824764856924,183.998584051855,182.194200826588,183.55233873808,3036436.9959094,0.0,1.0
2024-12-17,183.11,187.51,182.95,187.14,4278514,177.63473783801,181.903171274126,177.479522076696,181.544234826089,4410391.27861601,0.0,1.0
2024-12-18,171.7,184.0,171.65,182.91,5062958,166.565913859354,178.498125510315,166.517408933943,177.440718136368,5219014.31366104,0.0,1.0
2024-12-19,168.91,174.5917,168.5,174.25,7803788,163.859339021453,169.371147715539,163.461598633087,169.039665055285,8044325.32775825,0.0,1.0
2024-12-20,170.84,173.27,166.0538,167.16,10917073,165.731629142294,168.08896851724,161.088543662308,162.161666632088,11253571.5781728,0.0,1.0
2024-12-23,172.19,172.78,169.14,170.18,3299300,167.041262128376,167.613620248218,164.08246167834,165.091364126877,3400994.81865381,0.0,1.0
2024-12-24,175.69,176.4799,172.19,173.35,1584719,170.436606907104,171.202887718738,167.041262128376,168.166576397897,1633565.03137704,0.0,1.0
2024-12-26,176.46,177.1299,174.25,174.25,1438642,171.183582758425,171.833451749073,169.039665055285,169.039665055285,1482985.47810074,0.0,1.0
2024-12-27,174.01,176.28,172.67,174.67,3124435,168.806841413315,171.008965026947,167.506909412316,169.447106428732,3220739.92853654,0.0,1.0
2024-12-30,172.05,172.94,169.2,171.91,1899172,166.905448337226,167.768836009532,164.140667588833,166.769634546077,1957710.46335054,0.0,1.0
2024-12-31,172.42,173.59,171.4355,173.13,2181259,167.264384785263,168.399400039867,166.309322803932,167.953154726091,2248492.27325252,0.0,1.0
2025-01-02,173.75,174.9575,171.02,173.12,2393034,168.55461580118,169.726009749842,165.906246873772,167.943453741009,2466794.84583471,0.0,1.0
2025-01-03,175.91,176.14,173.4375,175.0,1600698,170.65002857891,170.873151235798,168.251460017365,169.767238936441,1650036.55449021,0.0,1.0
2025-01-06,174.79,178.55,174.54,177.99,2203306,169.563518249717,173.21108864058,169.320993622665,172.667833475983,2271218.83123962,0.0,1.0
2025-01-07,171.34,176.02,168.47,175.0,2729212,166.216678396399,170.756739414813,163.432495677841,169.767238936441,2813334.91074101,0.0,1.0
2025-01-08,173.97,174.2,170.0,170.9,2237192,168.768037472986,168.991160129874,164.9167463954,165.789835052787,2306149.30449907,0.0,1.0
2025-01-10,164.85,171.67,164.76,171.67,5078143,159.920739078127,166.536810904107,159.833430212388,166.536810904107,5234667.36319316,0.0,1.0
2025-01-13,165.77,166.0,160.73,162.15,3275000,160.813229705679,161.036352362567,155.923933224309,157.301473105965,3375945.81610985,0.0,1.0
2025-01-14,169.32,170.75,166.16,166.865,2687020,164.257079409818,165.644320276556,161.19156812388,161.875487572167,2769842.42039802,0.0,1.0
2025-01-15,175.14,177.47,174.37,176.73,3437928,169.90305272759,172.163382251715,169.15607687627,171.445509355641,3543895.77028609,0.0,1.0
2025-01-16,176.72,177.43,174.57,175.39,3061871,171.435808370559,172.124578311387,169.350096577911,170.145577354642,3156247.50898263,0.0,1.0
2025-01-17,179.95,180.095,177.68,178.07,3442219,174.569226552071,174.709890835762,172.367102938439,172.74544135664,3548319.03242256,0.0,1.0
2025-01-21,181.52,182.87,180.79,181.85,3221246,176.092281209958,177.40191419604,175.384109298966,176.412413717667,3320534.94850707,0.0,1.0
2025-01-22,182.77,183.44,179.42,181.67,3042582,177.304904345219,177.954870345718,174.055074342721,176.23779598619,3136363.9612431,0.0,1.0
2025-01-23,185.52,185.6385,182.47,182.53,2147199,179.972675242791,180.087631916014,177.013874792756,177.072080703249,2213382.43676497,0.0,1.0
2025-01-24,186.74,187.95,184.89,184.89,2326245,181.156195422805,182.330014617737,179.36151318262,179.36151318262,2397947.19847221,0.0,1.0
2025-01-27,182.52,182.92,179.3,181.8,4110974,177.062379718167,177.45041912145,173.938662521736,176.363908792257,4237687.16807218,0.0,1.0
2025-01-28,185.59,186.51,180.48,181.83,2514188,180.040582138366,180.933072765917,175.083378761422,176.393011747503,2591683.19374461,0.0,1.0
2025-01-29,185.38,187.76,184.5,185.0,3086180,179.836861451642,182.145695901178,178.983174764419,179.468224018523,3181305.78893494,0.0,1.0
2025-01-30,177.78,188.85,176.11,188.0,5636396,172.46411278926,183.203103275125,170.844048280552,182.378519543148,5810127.4791262,0.0,1.0
2025-01-31,177.11,181.5,176.6001,180.77,3010311,171.81414678876,176.072879239794,171.319493559425,175.364707328802,3103098.26737084,0.0,1.0
2025-02-03,173.54,175.48,170.25,172.43,2941926,168.350895114457,170.232886220381,165.159271022452,167.274085770346,3032605.42626101,0.0,1.0
2025-02-04,170.83,175.67,169.36,173.79,3849057,165.721928157212,170.41720493694,164.295883350146,168.593419741509,3967697.06110486,0.0,1.0
2025-02-05,174.85,175.06,169.0,171.52,3228487,169.621724160209,169.825444846933,163.946647887191,166.391296127876,3327999.13893591,0.0,1.0
2025-02-06,174.55,177.78,172.21,176.55,3302585,169.330694607747,172.46411278926,167.06066409854,171.270891624164,3404381.07270143,0.0,1.0
2025-02-07,170.27,175.05,169.1601,174.29,4117044,165.178672992616,169.815743861851,164.101960658355,169.078468995613,4243944.26459242,0.0,1.0
2025-02-10,168.61,172.67,166.37,170.58,2333678,164.96525132081,168.937488556813,162.773672156119,166.892666925472,2385238.37250302,1.44,1.0
2025-02-11,164.78,167.48,162.75,166.53,3807884,161.21804230261,163.859677902908,159.231923684608,162.930213525025,3892015.53720791,0.0,1.0
2025-02-12,160.89,162.07,159.54,161.85,4877773,157.41213027107,158.566622866756,156.091312470921,158.351378484509,4985542.70638844,0.0,1.0
2025-02-13,160.48,163.0,158.46,161.76,4752238,157.010993013247,159.476519573525,155.034658230802,158.263323964499,4857234.13121562,0.0,1.0
2025-02-14,164.84,165.85,161.251,161.75,4179514,161.27674531595,162.264912707172,157.765326734665,158.253540128943,4271856.34488287,0.0,1.0
2025-02-18,166.74,167.45,164.84,164.86,3788303,163.135674071715,163.830326396238,161.27674531595,161.296312987063,3872001.91383228,0.0,1.0
2025-02-19,166.85,167.98,164.97,165.89,3162815,163.243296262838,164.348869680741,161.403935178186,162.304048049399,3232694.35763123,0.0,1.0
2025-02-20,163.9,167.6099,161.95,166.85,3199310,160.357064773624,163.986769926789,158.449216840076,163.243296262838,3269995.67958074,0.0,1.0
2025-02-21,158.38,165.15,157.74,165.0,4663273,154.956387546349,161.580044218206,154.330222070723,161.433286684856,4766303.53504522,0.0,1.0
2025-02-24,157.07,160.1561,154.98,159.53,2839558,153.674705088427,156.694094579567,151.629883457085,156.081528635365,2902295.30489978,0.0,1.0
2025-02-25,157.23,158.07,153.16,157.83,4873025,153.831246457333,154.653088644092,149.849225385773,154.418276590733,4980689.80389177,0.0,1.0
2025-02-26,159.46,161.99,158.0,158.38,2938067,156.013041786468,158.488352182302,154.584601795196,154.956387546349,3002980.7665774,0.0,1.0
2025-02-27,157.39,161.66,157.315,159.92,2736734,153.98778782624,158.165485608933,153.914409059565,156.463098222074,2797199.50744433,0.0,1.0
2025-02-28,161.16,161.33,156.7944,157.86,4300686,157.6762938311,157.842619035563,153.405062580485,154.447628097403,4395705.52376399,0.0,1.0
2025-03-03,158.53,163.6599,157.2023,162.32,3267171,155.103145079699,160.122154881909,153.804145232841,158.811218755672,3339356.00315427,0.0,1.0
2025-03-04,150.73,156.2029,147.81,156.13,7624259,147.471753345506,152.826348707309,144.614873362961,152.755024546101,7792709.67490006,0.0,1.0
2025-03-05,152.04,152.7999,148.73,151.85,4687281,148.753435803428,149.496909467378,145.514986234174,148.567542927851,4790841.96873103,0.0,1.0
2025-03-06,145.63,149.6881,144.61,148.64,5482234,142.48199721161,146.452375518857,141.484045984831,145.426931714164,5603358.69123362,0.0,1.0
2025-03-07,145.15,145.92,138.85,145.24,6477237,142.01237310489,142.765728442753,135.848556704196,142.1004276249,6620345.3262174,0.0,1.0
2025-03-10,139.37,142.84,136.7,141.94,6783029,136.357316153142,139.752307091302,133.745032059514,138.871761891203,6932893.50655951,0.0,1.0
2025-03-11,138.14,141.13,137.75,139.55,6254385,135.153904379673,138.079271211114,134.772334792963,136.533425193162,6392569.62546131,0.0,1.0
2025-03-12,140.54,143.59,138.8975,142.25,4834888,137.502024913271,140.486094758052,135.89502992309,139.17506079346,4941710.20353038,0.0,1.0
2025-03-13,136.53,141.28,135.6,141.27,4877529,133.578706855051,138.226028744464,132.668810148282,138.216244908907,4985293.31544296,0.0,1.0
2025-03-14,140.89,141.73,137.39,139.29,5222884,137.844459157754,138.666301344513,134.420116712924,136.279045468689,5338278.60224592,0.0,1.0
2025-03-17,147.78,149.33,141.12,141.12,5202332,144.585521856291,146.102016367573,138.069487375557,138.069487375557,5317272.52555854,0.0,1.0
2025-03-18,146.19,148.6517,144.62,147.78,3362909,143.029892002783,145.438378801765,141.493829820388,144.585521856291,3437209.2422501,0.0,1.0
2025-03-19,149.72,150.78,144.2,146.05,4050870,146.483585954283,147.520672523289,141.082908727008,142.89291830499,4140370.07934312,0.0,1.0
2025-03-20,148.75,150.95,147.9069,148.01,3132208,145.534553905287,147.686997727752,144.709678729505,144.810550074095,3201411.12538274,0.0,1.0
2025-03-21,148.29,149.22,145.6902,146.63,8381450,145.084497469681,145.99439417645,142.540895901661,143.460380767276,8566630.08230587,0.0,1.0
2025-03-24,152.08,153.02,148.5,151.0,3072932,148.792571145654,149.71225168798,145.289958016371,147.735916905535,3140825.47913314,0.0,1.0
2025-03-25,151.21,153.18,149.2,152.11,3782498,147.941377452225,149.868793056887,145.974826505337,148.821922652324,3866068.6579365,0.0,1.0
2025-03-26,146.66,151.0,145.947842,150.0,3523965,143.489732273946,147.735916905535,142.79296859771,146.75753334987,3601823.61977856,0.0,1.0
2025-03-27,144.5,145.885,143.18,145.79,2993909,141.376423793708,142.731485018305,140.084957500229,142.638538580516,3060056.54189743,0.0,1.0
2025-03-28,138.11,143.87,137.67,143.18,4999822,135.124552873003,140.760042153638,134.69406410851,140.084957500229,5110288.26174168,0.0,1.0
2025-03-31,139.78,140.91,133.23,135.9,5797406,136.758453410965,137.864026828867,130.350041121354,132.962325214982,5925494.1136606,0.0,1.0
2025-04-01,142.8,143.23,138.63,140.12,4039503,139.713171749076,140.133876678012,135.633312321949,137.091103819891,4128751.93640298,0.0,1.0
2025-04-02,147.66,148.57,140.26,140.26,4064328,144.468115829612,145.358444865267,137.228077517685,137.228077517685,4154125.42091857,0.0,1.0
2025-04-03,133.1,140.0,132.7,137.5,11369111,130.222851259118,136.973697793212,129.831497836851,134.527738904047,11620300.5806483,0.0,1.0
2025-04-04,125.04,128.93,119.22,128.1,13062203,122.337079800451,126.142991831991,116.642887506476,125.330933480789,13350799.821151,0.0,1.0
2025-04-07,124.65,130.76,115.66,120.16,13461331,121.955510213742,127.93343373886,113.159842048306,117.562568048802,13758746.1707075,0.0,1.0
2025-04-08,120.07,132.22,117.84,131.0,11546075,117.474513528792,129.361873730132,115.292718199657,128.168245792219,11801174.4301475,0.0,1.0
2025-04-09,137.36,139.57,117.1701,119.005,11512784,134.390765206254,136.552992864275,114.637299055717,116.432535042008,11767147.8974986,0.0,1.0
2025-04-10,127.45,134.0,123.4,133.23,9236964,124.694984169606,131.103396459217,120.732530769159,130.350041121354,9441045.84189804,0.0,1.0
2025-04-11,127.18,128.595,123.31,125.92,7806892,124.430820609576,125.815233340843,120.644476249149,123.198057329437,7979377.7755058,0.0,1.0
2025-04-14,130.47,132.1,128.34,130.86,6846007,127.649702507716,129.244467703452,125.565745534148,128.031272094426,6997262.94494113,0.0,1.0
2025-04-15,133.54,135.0998,129.905,130.43,6224239,130.65334002361,132.179422693738,127.096915798765,127.61056716549,6361757.57856476,0.0,1.0
2025-04-16,129.38,132.74,127.13,131.43,5767278,126.583264432041,129.870633179078,124.381901431793,128.588950721156,5894700.46445672,0.0,1.0
2025-04-17,130.39,132.5,128.64,132.0,4576979,127.571431823263,129.635821125718,125.859260600848,129.146629347885,4678102.95205273,0.0,1.0
2025-04-21,120.22,127.665,118.65,127.0,6702647,117.621271062142,124.905336634074,116.085208879747,124.254711569556,6850735.54352496,0.0,1.0
2025-04-22,124.91,125.64,121.56,121.9,5083816,122.209889938215,122.924109933851,118.932305026734,119.264955435661,5196138.0284447,0.0,1.0
2025-04-23,127.0,134.4877,126.5,131.0,5621102,124.254711569556,131.580554119315,123.765519791723,128.168245792219,5745294.84622706,0.0,1.0
2025-04-24,134.55,135.79,127.03,127.57,6577394,131.641507414833,132.854703023859,124.284063076226,124.812390196286,6722715.1988711,0.0,1.0
2025-04-25,132.86,134.87,131.98,133.53,4663663,129.988039205758,131.954590152646,129.127061676772,130.643556188054,4766702.15172038,0.0,1.0
2025-04-28,133.58,135.77,132.1301,132.97,3608955,131.602372072606,133.759949515629,130.173937581904,131.001403013134,3663187.83854466,0.93,1.0
2025-04-29,133.54,133.7488,130.88,132.25,2270587,131.562964265428,131.7686730189,128.942345088057,130.292062483921,2304707.78515043,0.0,1.0
2025-04-30,131.71,132.07,126.89,129.87,5751560,129.760057087011,130.114727351618,125.011416322002,127.9472979568,5837990.400174,0.0,1.0
2025-05-01,133.39,135.84,130.9571,132.48,4007194,131.415184988508,133.828913178192,129.018303636394,130.518657375198,4067411.29426362,0.0,1.0
2025-05-02,137.42,139.38,135.27,136.15,4969584,135.385521561742,137.316504113489,133.267351925898,134.134323683825,5044263.41459679,0.0,1.0
2025-05-05,136.11,138.3325,135.54,135.84,2640840,134.094915876647,136.284512163002,133.533354624353,133.828913178192,2680524.68693631,0.0,1.0
2025-05-06,134.0,135.8299,132.82,133.04,2863953,132.016154047981,133.818962706879,130.853623736215,131.070366675697,2906990.47224569,0.0,1.0
2025-05-07,136.14,136.8044,134.25,134.25,3032346,134.12447173203,134.779035409265,132.262452842846,132.262452842846,3077913.96386476,0.0,1.0
2025-05-08,139.81,142.195,137.52,138.28,4852968,137.740138040658,140.089828543676,135.484041079689,136.23278941608,4925894.99133305,0.0,1.0
2025-05-09,139.39,142.18,138.97,140.42,3114283,137.326356065284,140.075050615984,136.912574089909,138.34110710013,3161082.25549677,0.0,1.0
2025-05-12,149.0,152.0,146.53,148.75,6669123,146.794081739919,149.749667278306,144.360649646646,146.547782945053,6769341.89186576,0.0,1.0
2025-05-13,148.6,150.81,147.98,149.17,3474137,146.400003668134,148.577285014746,145.789182656867,146.961564920427,3526343.88842144,0.0,1.0
2025-05-14,148.42,149.9999,147.62,148.9,2247908,146.22266853583,147.779178399863,145.43451239226,146.695562221972,2281687.98108241,0.0,1.0
2025-05-15,146.75,147.85,145.28,147.62,3397040,144.577392586128,145.661107283537,143.129155672318,145.43451239226,3448088.32890677,0.0,1.0
2025-05-16,146.7,147.54,145.335,147.54,3790545,144.528132827155,145.355696777903,143.183341407189,145.355696777903,3847506.64540185,0.0,1.0
2025-05-19,145.45,145.8999,142.46,143.09,3181192,143.296638852827,143.739878164067,140.350905266234,140.971578229295,3228996.71690989,0.0,1.0
2025-05-20,144.2,145.01,143.11,144.0,4566209,142.065144878499,142.863152973863,140.991282132884,141.868105842606,4634826.77868056,0.0,1.0
2025-05-21,137.49,142.8203,137.04,142.02,4588091,135.454485224305,140.705871089394,135.011147393547,139.91741938727,4657037.60599292,0.0,1.0
2025-05-22,136.93,137.87,135.7044,136.92,3856762,134.902775923806,135.828859392501,133.695320711857,134.892923972011,3914718.70792546,0.0,1.0
2025-05-23,136.12,137.2655,133.25,133.5,2613861,134.104767828441,135.233308906516,131.277257663384,131.523556458249,2653140.26549131,0.0,1.0
2025-05-27,139.3,139.5651,137.0,138.0,3448285,137.237688499132,137.498863741208,134.971739586368,135.956934765831,3500103.40274012,0.0,1.0
2025-05-28,138.41,139.9224,138.08,139.72,2228815,136.36086478941,137.85087397883,136.035750380188,137.651470474506,2262308.06490132,0.0,1.0
2025-05-29,138.88,139.94,137.4445,139.94,2208765,136.823906523758,137.868213413988,135.409658843639,137.868213413988,2241956.76759701,0.0,1.0
2025-05-30,138.76,138.88,136.06,138.155,6191192,136.705683102222,136.823906523758,134.045656117673,136.109640018647,6284228.88079652,0.0,1.0
2025-06-02,138.81,139.08,136.185,138.17,3007772,136.754942861195,137.02094555965,134.168805515106,136.124417946339,3052970.68306897,0.0,1.0
2025-06-03,139.01,139.8,137.43,138.74,3936180,136.951981897088,137.730286088863,135.395373513537,136.685979198633,3995330.14579641,0.0,1.0
2025-06-04,138.76,139.93,138.41,139.52,2433965,136.705683102222,137.858361462193,136.36086478941,137.454431438614,2470540.91487518,0.0,1.0
2025-06-05,137.76,139.39,136.7,139.15,2456518,135.72048792276,137.326356065284,134.676181032529,137.089909222213,2493432.82550379,0.0,1.0
2025-06-06,140.45,141.4785,139.16,139.88,3676678,138.370662955514,139.383936197591,137.099761174007,137.80910170322,3731928.53217751,0.0,1.0
2025-06-09,139.98,141.41,139.2881,141.35,3061692,137.907621221167,139.316450327798,137.225964676496,139.25733861703,3107700.95492169,0.0,1.0
2025-06-10,142.96,143.05,139.15,140.0,3665091,140.843502855965,140.932170422117,137.089909222213,137.927325124756,3720167.41088749,0.0,1.0
2025-06-11,141.39,145.51,140.79,144.0,3233394,139.296746424209,143.355750563594,138.705629316531,141.868105842606,3281983.17186644,0.0,1.0
2025-06-12,140.79,141.57,139.33,140.09,2382849,138.705629316531,139.474081556512,137.267244354516,138.015992690907,2418656.77956314,0.0,1.0
2025-06-13,136.41,139.03,136.1,138.55,3021831,134.390474430485,136.971685800677,134.085063924852,136.498792114535,3067240.9518371,0.0,1.0
2025-06-16,138.26,140.04,137.54,137.54,2584977,136.213085512491,137.966732931934,135.503744983278,135.503744983278,2623822.21704556,0.0,1.0
2025-06-17,135.69,137.6014,134.79,137.455,2664438,133.681133901272,135.564235967297,132.794458239756,135.420003393024,2704477.30109028,0.0,1.0
2025-06-18,137.49,139.1,135.0,135.39,2688627,135.454485224305,137.04064946324,133.001349227443,133.385575347434,2729029.79637673,0.0,1.0
2025-06-20,137.69,139.08,137.0701,138.4,4295958,135.651524260197,137.02094555965,135.040801768449,136.351012837616,4360514.63664652,0.0,1.0
2025-06-23,138.32,138.53,133.84,137.5,2927331,136.272197223259,136.479088210946,131.858522819267,135.464337176099,2971320.8722732,0.0,1.0
2025-06-24,144.05,144.45,139.51,140.02,3950959,141.917365601579,142.311443673364,137.444579486819,137.947029028345,4010331.23421837,0.0,1.0
2025-06-25,143.57,144.68,142.27,144.33,1911775,141.444471915437,142.538038564641,140.163718182136,142.193220251829,1940503.81066921,0.0,1.0
2025-06-26,148.18,148.34,144.0774,144.49,4384652,145.986221692759,146.143852921473,141.944359949496,142.350851480543,4450541.46772419,0.0,1.0
2025-06-27,151.11,152.67,148.87,149.7,7633557,148.872843568585,150.409748048546,146.666006366589,147.483718365542,7748268.72799393,0.0,1.0
2025-06-30,149.58,152.63,148.895,152.38,4182082,147.365494944007,150.370340241368,146.690636246075,150.124041446502,4244927.38817649,0.0,1.0
2025-07-01,152.77,153.58,148.575,148.94,4544294,150.508267566493,151.306275661857,146.375373788647,146.734970029151,4612582.45546741,0.0,1.0
2025-07-02,153.56,153.74,150.74,152.34,3095014,151.286571758268,151.463906890571,148.508321352184,150.084633639324,3141523.69451141,0.0,1.0
2025-07-03,155.13,155.6376,153.57,154.49,2048009,152.833328190024,153.333413263119,151.296423710063,152.202803275168,2078785.03944494,0.0,1.0
2025-07-07,152.99,155.44,151.3501,154.62,4113120,150.725010505974,153.138738695657,149.109388931174,152.330878648498,4174929.0757227,0.0,1.0
2025-07-08,156.35,156.85,153.68,153.8,4037064,154.035266308968,154.5278638987,151.404795179803,151.523018601339,4097730.15962418,0.0,1.0
2025-07-09,158.68,158.71,156.36,157.0,3773696,156.330771077116,156.3603269325,154.045118260763,154.675643175619,3830404.45047517,0.0,1.0
2025-07-10,164.06,164.23,158.69,158.97,5578661,161.631121142625,161.798604323133,156.340623028911,156.61647767916,5662493.19555475,0.0,1.0
2025-07-11,162.0,162.98,161.3,162.32,3977860,159.601619072932,160.567110348805,158.911982447308,159.91688153036,4037636.48353421,0.0,1.0
2025-07-14,163.36,163.595,160.8,162.0,2521515,160.941484517001,161.173005384175,158.419384857577,159.601619072932,2559406.5547251,0.0,1.0
2025-07-15,159.8,163.57,159.18,163.33,3994679,157.434189678114,161.148375504688,156.823368666847,160.911928661617,4054708.227642,0.0,1.0
2025-07-16,165.92,166.72,161.51,163.01,5663717,163.463584176425,164.251740319995,159.118873434995,160.596666204189,5748827.35732604,0.0,1.0
2025-07-17,172.49,173.15,165.51,165.9,6507077,169.936316505494,170.586545323939,163.059654152845,163.443880272836,6604860.77850059,0.0,1.0
2025-07-18,168.72,173.79,168.54,173.58,4128134,166.22213067892,171.217070238795,166.044795546617,171.010179251108,4190168.69555943,0.0,1.0
2025-07-21,166.69,170.14,166.54,169.57,3103236,164.222184464611,167.621107833757,164.074405187692,167.059546581463,3149869.24894712,0.0,1.0
2025-07-22,169.38,170.09,166.1001,167.63,3359939,166.872359497365,167.571848074784,163.641017828246,165.148267933306,3410429.80116181,0.0,1.0
2025-07-23,171.96,172.17,169.38,170.12,3448230,169.414163060379,169.621054048066,166.872359497365,167.601403930168,3500047.57623877,0.0,1.0
2025-07-24,178.11,181.15,175.16,179.07,7589104,175.473113414073,178.468106759639,172.566787634659,176.418900786357,7703147.71956165,0.0,1.0
2025-07-25,178.1,181.32,177.34,179.0,3596987,175.463261462279,178.635589940148,174.714513125887,176.349937123795,3651039.99185448,0.0,1.0
2025-07-28,176.94,178.77,175.9,178.05,2679079,174.320435054102,176.123342232519,173.295832067461,175.414001703306,2719338.31574524,0.0,1.0
2025-07-29,177.04,179.0791,175.34,177.67,2753755,174.418954572048,176.42786606249,172.744122766962,175.03962753511,2795136.49417395,0.0,1.0
2025-07-30,175.34,178.2209,173.12,177.62,3475616,172.744122766962,175.582371559476,170.556989468555,174.990367776137,3527845.11379367,0.0,1.0
2025-07-31,172.96,175.54,171.415,174.0,3445488,170.399358239841,172.941161802855,168.877231687572,171.423961226482,3497264.37139049,0.0,1.0
2025-08-01,170.4,171.29,166.86,169.95,3663493,167.877258580417,168.754082290139,164.38966764512,167.433920749659,3718545.39726693,0.0,1.0
2025-08-04,170.5,171.47,169.77,170.2,3975326,168.99052913321,169.951941527692,168.266991970352,168.693185093679,4010834.72829247,1.03,1.0
2025-08-05,167.68,171.3,166.26,171.3,4761970,166.195495161622,169.783446571958,164.788066707844,169.783446571958,4804505.25342751,0.0,1.0
2025-08-06,169.35,170.59,167.72,168.35,2470477,167.850710315009,169.079732345069,166.23514103356,166.859563516574,2492543.99439136,0.0,1.0
2025-08-07,167.64,172.15,166.35,172.15,3082597,166.155849289685,170.625921350628,164.877269919704,170.625921350628,3110131.62214375,0.0,1.0
2025-08-08,168.91,170.89,167.64,168.5,2279567,167.414605723698,169.3770763846,166.155849289685,167.008235536339,2299928.73265475,0.0,1.0
2025-08-11,170.07,171.2999,169.225,170.6,2609506,168.564336009883,169.783347457278,167.726816965205,169.089643813053,2632814.8404653,0.0,1.0
2025-08-12,173.74,175.29,171.34,171.45,4181395,172.20184476014,173.738122297715,169.823092443895,169.932118591723,4218744.39447445,0.0,1.0
2025-08-13,176.62,177.41,173.94,175.9,5598693,175.056347539634,175.839353510397,172.400074119827,174.34272184476,5648702.09825507,0.0,1.0
2025-08-14,174.68,176.045,172.49,175.59,2834908,173.133522750669,174.486438130533,170.962911262096,174.035466337245,2860230.19443291,0.0,1.0
2025-08-15,171.62,175.51,171.4,175.4,3684385,170.100613547457,173.95617459337,169.882561251802,173.847148445543,3717294.96157043,0.0,1.0
2025-08-18,169.22,171.9513,168.763,171.41,3974778,167.721861231213,170.428980481779,167.268907144328,169.892472719786,4010281.83340257,0.0,1.0
2025-08-19,167.29,170.24,166.77,169.62,5367761,165.808947910233,168.732830965617,165.293551575046,168.118319950587,5415707.3487744,0.0,1.0
2025-08-20,164.47,167.1281,162.69,166.9,4877707,163.013913938645,165.648481243566,161.249672637431,165.422400658843,4921276.04881596,0.0,1.0
2025-08-21,163.44,164.86,162.92,164.0,3656652,161.993032736257,163.400461190035,161.477636401071,162.548074943381,3689314.24262567,0.0,1.0
2025-08-22,170.5,172.48,163.77,164.77,5188826,168.99052913321,170.952999794112,162.320111179741,163.311257978176,5235174.05110095,0.0,1.0
2025-08-25,169.5,171.91,169.25,169.56,2801115,167.999382334775,170.388046119003,167.751595635166,168.058851142681,2826135.34586622,0.0,1.0
2025-08-26,171.43,171.6,168.14,168.82,3563574,169.912295655755,170.080790611489,166.651422688903,167.325402511839,3595404.84378894,0.0,1.0
2025-08-27,171.64,172.5741,170.69,171.05,2052953,170.120436483426,171.046266707844,169.178847024912,169.535659872349,2071290.55276277,0.0,1.0
2025-08-28,172.02,173.55,171.7,172.0,2667618,170.497072266831,172.013526868437,170.179905291332,170.477249330863,2691445.91316993,0.0,1.0
2025-08-29,171.4,173.0,170.35,172.42,1943650,169.882561251802,171.468396129298,168.841857113444,170.893530986205,1961011.22766929,0.0,1.0
2025-09-02,169.55,169.885,165.3157,167.63,3512478,168.048939674696,168.380973852172,163.852126786082,166.145937821701,3543852.43996677,0.0,1.0
2025-09-03,167.34,169.97,165.56,169.45,2447908,165.858505250154,168.465221330039,164.09426394894,167.949824994853,2469773.40174492,0.0,1.0
2025-09-04,169.9,170.37,167.58,168.26,2548573,168.395841054149,168.861680049413,166.096380481779,166.770360304715,2571337.56979642,0.0,1.0
2025-09-05,169.99,173.46,167.75,172.97,3110422,168.485044266008,171.924323656578,166.264875437513,171.438661725345,3138205.16285833,0.0,1.0
2025-09-08,173.3,173.65,169.8,170.64,3085334,171.765740168829,172.112641548281,168.296726374305,169.129289684991,3112893.06979642,0.0,1.0
2025-09-09,173.17,175.8,172.45,172.62,2958160,171.636891085032,174.243607164917,170.923265390159,171.091760345893,2984583.11591192,0.0,1.0
2025-09-10,178.23,179.69,174.5601,174.98,4345946,176.652093885114,178.09916821083,173.014684249537,173.4308667902,4384765.2102202,0.0,1.0
2025-09-11,183.92,186.65,178.53,178.53,6395810,182.291719168211,184.997549927939,176.949437924645,176.949437924645,6452939.17116742,0.0,1.0
2025-09-12,181.35,183.69,180.16,182.99,3356247,179.744471896232,182.063755404571,178.565007206094,181.369952645666,3386225.94079768,0.0,1.0
2025-09-15,183.8,184.125,181.4036,181.8,2818623,182.172781552399,182.49490426189,179.797597364628,180.190487955528,2843799.7322393,0.0,1.0
2025-09-16,183.72,185.14,183.33,184.45,2924416,182.093489808524,183.500918262302,181.706942557134,182.817026971381,2950537.705027,0.0,1.0
2025-09-17,183.62,187.56,182.5,184.07,4719526,181.99437512868,185.899493514515,180.884290714433,182.440391187976,4761682.13169922,0.0,1.0
2025-09-18,188.68,190.085,184.46,184.77,4396015,187.009577928763,188.402139180564,182.826938439366,183.134193946881,4435281.44058994,0.0,1.0
2025-09-19,187.62,189.32,186.62,188.87,7404021,185.958962322421,187.643911879761,184.967815523986,187.197895820465,7470155.79497301,0.0,1.0
2025-09-22,185.64,188.43,184.5,185.87,3038080,183.996491661519,186.761791229154,182.866584311303,184.22445542516,3065216.98379727,0.0,1.0
2025-09-23,184.91,189.875,183.72,185.59,2503492,183.272954498662,188.193998352893,182.093489808524,183.946934321598,2525853.89364354,0.0,1.0
2025-09-24,178.08,186.1,177.19,185.0,3826568,176.503421865349,184.4524191888,175.621301214742,183.362157710521,3860747.98005816,0.0,1.0
2025-09-25,175.6,176.95,173.8904,175.0,3744067,174.04537780523,175.383425983117,172.350913238625,173.450689726168,3777510.05795595,0.0,1.0
2025-09-26,175.32,178.29,174.65,176.49,2047100,173.767856701668,176.71156269302,173.103788346716,174.927498455837,2065385.27212297,0.0,1.0
2025-09-29,176.14,177.2299,174.45,176.38,2630630,174.580597076385,175.660847971999,172.905558987029,174.818472308009,2654127.52596593,0.0,1.0
2025-09-30,170.85,176.9999,166.755,176.38,5391998,169.337430512662,175.432884208359,165.27868437307,174.818472308009,5440160.84046531,0.0,1.0
2025-10-01,168.1,170.45,168.0,169.36,3630101,166.611776816965,168.940971793288,166.512662137122,167.860621782994,3662526.0816369,0.0,1.0
2025-10-02,166.58,169.0,166.4,168.21,3570256,165.105233683344,167.503808935557,164.926827259625,166.720802964793,3602146.52928956,0.0,1.0
2025-10-03,168.45,169.53,167.287,167.31,3218807,166.958678196418,168.029116738728,165.805974469837,165.828770846201,3247558.28811798,0.0,1.0
2025-10-06,166.89,170.0,164.38,168.91,2334228,165.412489190859,168.494955733992,162.924710726786,167.414605723698,2355077.98005816,0.0,1.0
2025-10-07,164.91,169.21,163.94,167.3,2884143,163.450018529957,167.711949763228,162.488606135475,165.818859378217,2909904.97528043,0.0,1.0
2025-10-08,162.46,164.91,161.28,164.91,2993491,161.02170887379,163.450018529957,159.852155651637,163.450018529957,3020229.70232655,0.0,1.0
2025-10-09,160.65,163.1299,159.665,162.49,2873169,159.227733168623,161.685678114062,158.251453572164,161.051443277743,2898832.9524304,0.0,1.0
2025-10-10,153.77,161.4,153.16,160.49,6611417,152.408643195388,159.971093267449,151.804043648343,159.069149680873,6670472.03344413,0.0,1.0
2025-10-13,158.16,158.57,154.4398,156.41,3400625,156.759777640519,157.166147827877,153.07251332098,155.025270743257,3431000.33755712,0.0,1.0
2025-10-14,163.98,165.09,156.17,156.17,4665420,162.528252007412,163.628424953675,154.787395511633,154.787395511633,4707092.84171167,0.0,1.0
2025-10-15,163.91,166.39,161.36,166.09,4089509,162.458871731521,164.916915791641,159.931447395512,164.61957175211,4126037.64291651,0.0,1.0
2025-10-16,157.97,165.32,155.53,164.01,6474863,156.571459748816,163.856388717315,154.153061560634,162.557986411365,6532698.29476527,0.0,1.0
2025-10-17,156.31,158.81,155.27,157.91,3761376,154.926156063414,157.404023059502,153.895363393041,156.51199094091,3794973.66680514,0.0,1.0
2025-10-20,160.44,161.22,157.715,158.07,3081264,159.019592340951,159.792686843731,156.318717315215,156.67057442866,3108786.71541338,0.0,1.0
2025-10-21,161.43,162.66,159.81,159.99,2440599,160.000827671402,161.219938233477,158.395169857937,158.573576281655,2462399.1157042,0.0,1.0
2025-10-22,161.72,162.58,159.0,161.245,4352204,160.288260242948,161.140646489603,157.592340951204,159.817465513692,4391079.10843374,0.0,1.0
2025-10-23,154.98,162.0999,152.215,161.81,7391376,153.607930821495,160.664796911674,150.867409923821,160.377463454807,7457397.84628167,0.0,1.0
2025-10-24,154.6,159.44,154.47,158.4,4451667,153.231295038089,158.028445542516,153.102445954293,156.997652872143,4491430.53988368,0.0,1.0
2025-10-27,153.85,157.85,153.13,155.28,4209927,152.487934939263,156.452522133004,151.77430924439,153.905274861025,4247531.25031159,0.0,1.0
2025-10-28,151.69,153.97,151.04,153.81,3654044,150.347057854643,152.606872555075,149.70281243566,152.448289067326,3686682.94723722,0.0,1.0
2025-10-29,148.92,152.25,148.4,151.0,3836767,147.601581222977,150.902100061767,147.086184887791,149.663166563722,3871038.08039053,0.0,1.0
2025-10-30,148.39,151.0,146.24,147.5,4497560,147.076273419806,149.663166563722,144.945307803171,146.194152769199,4537733.46904862,0.0,1.0
2025-10-31,146.64,147.955,144.54,147.67,6158454,145.341766522545,146.645124562487,143.260358245831,146.362647724933,6213463.04071457,0.0,1.0
2025-11-03,144.42,145.89,142.64,145.38,6155752,144.42,145.89,142.64,145.38,6155752,1.29,1.0
2025-11-04,142.85,145.9,142.45,142.61,5850646,142.85,145.9,142.45,142.61,5850646,0.0,1.0
2025-11-05,144.32,144.8,141.11,142.9,4565212,144.32,144.8,141.11,142.9,4565212,0.0,1.0
2025-11-06,143.43,145.8999,141.33,144.6,3711850,143.43,145.8999,141.33,144.6,3711850,0.0,1.0
2025-11-07,145.94,146.24,141.61,142.94,3614025,145.94,146.24,141.61,142.94,3614025,0.0,1.0
2025-11-10,144.3,149.0,143.8,148.13,3946024,144.3,149.0,143.8,148.13,3946024,0.0,1.0
2025-11-11,144.98,146.17,143.29,144.46,3694127,144.98,146.17,143.29,144.46,3694127,0.0,1.0
2025-11-12,144.36,146.69,143.69,145.12,3947929,144.36,146.69,143.69,145.12,3947929,0.0,1.0
2025-11-13,139.53,143.66,137.96,142.95,8996426,139.53,143.66,137.96,142.95,8996426,0.0,1.0
2025-11-14,141.44,142.5,136.89,138.37,4645382,141.44,142.5,136.89,138.37,4645382,0.0,1.0
2025-11-17,138.42,141.2,137.03,140.71,3510677,138.42,141.2,137.03,140.71,3510677,0.0,1.0
2025-11-18,136.53,138.8728,135.875,137.17,5751098,136.53,138.8728,135.875,137.17,5751098,0.0,1.0
2025-11-19,138.65,138.71,135.44,137.25,5141653,138.65,138.71,135.44,137.25,5141653,0.0,1.0
2025-11-20,138.42,142.06,137.66,141.0,5503846,138.42,142.06,137.66,141.0,5503846,0.0,1.0
2025-11-21,142.67,143.1599,137.875,139.67,4812719,142.67,143.1599,137.875,139.67,4812719,0.0,1.0
2025-11-24,141.42,143.61,141.0901,142.43,4847786,141.42,143.61,141.0901,142.43,4847786,0.0,1.0
2025-11-25,143.43,144.4799,140.69,141.8,3506447,143.43,144.4799,140.69,141.8,3506447,0.0,1.0
2025-11-26,144.92,146.18,143.11,143.44,3117125,144.92,146.18,143.11,143.44,3117125,0.0,1.0