date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-01-25,15.65,16.01,15.5,16.0,2995500,11.7554924900138,12.0259063747681,11.6428200380328,12.0183948779694,3987886.94219522,0.0,1.0
2005-01-26,15.59,15.63,15.5,15.55,1467500,11.7104235092214,11.7404694964163,11.6428200380328,11.6803775220265,1953671.87036271,0.0,1.0
2005-01-27,15.78,15.85,15.1,15.59,858000,11.8531419483973,11.9057224259884,11.3423601660836,11.7104235092214,1142249.03902637,0.0,1.0
2005-01-28,16.0,16.02,15.78,15.8,697300,12.0183948779694,12.0334178715668,11.8531419483973,11.8681649419947,928310.320411525,0.0,1.0
2005-01-31,16.13,16.26,16.02,16.05,1641900,12.1160443363529,12.2136937947364,12.0334178715668,12.055952361963,2185849.29740955,0.0,1.0
2005-02-01,16.2,16.28,16.0,16.13,838100,12.168624813944,12.2287167883338,12.0183948779694,12.1160443363529,1115756.31655944,0.0,1.0
2005-02-02,16.2,16.34,16.16,16.2,759200,12.168624813944,12.2737857691262,12.1385788267491,12.168624813944,1010717.33150212,0.0,1.0
2005-02-03,16.01,16.21,15.99,16.21,729500,12.0259063747681,12.1761363107427,12.0108833811706,12.1761363107427,971177.941689673,0.0,1.0
2005-02-04,16.04,16.07,16.0,16.04,926600,12.0484408651643,12.0709753555605,12.0183948779694,12.0484408651643,1233575.71044503,0.0,1.0
2005-02-07,15.75,16.1,15.75,16.03,1128300,11.8306074580011,12.0935098459567,11.8306074580011,12.0409293683656,1502097.42509727,0.0,1.0
2005-02-08,15.8,16.0,15.71,15.75,274900,11.8681649419947,12.0183948779694,11.8005614708062,11.8306074580011,365972.331967776,0.0,1.0
2005-02-09,15.79,15.94,15.68,15.83,410500,11.860653445196,11.973325897177,11.77802698041,11.8906994323909,546495.606667048,0.0,1.0
2005-02-10,15.58,15.71,15.5,15.7,551600,11.7029120124227,11.8005614708062,11.6428200380328,11.7930499740074,734340.990590846,0.0,1.0
2005-02-11,15.57,15.74,15.25,15.52,842000,11.6954005156239,11.8230959612024,11.4550326180645,11.6578430316303,1120948.35764593,0.0,1.0
2005-02-14,15.6,15.65,15.1,15.3,652500,11.7179350060201,11.7554924900138,11.3423601660836,11.4925901020582,868668.412546283,0.0,1.0
2005-02-15,15.94,16.0,15.55,15.57,438400,11.973325897177,12.0183948779694,11.6803775220265,11.6954005156239,583638.669824197,0.0,1.0
2005-02-16,16.1,16.14,15.81,15.95,514800,12.0935098459567,12.1235558331516,11.8756764387935,11.9808373939757,685349.423415823,0.0,1.0
2005-02-17,16.5,16.7,16.11,16.15,928500,12.3939697179059,12.5441996538805,12.1010213427554,12.1310673299503,1236105.16635896,0.0,1.0
2005-02-18,16.74,16.8,16.4,16.57,2403100,12.5742456410754,12.6193146218678,12.3188547499186,12.446550195497,3199229.21408425,0.0,1.0
2005-02-22,16.45,16.79,16.37,16.52,782700,12.3564122339122,12.6118031250691,12.2963202595224,12.4089927115034,1042002.70727966,0.0,1.0
2005-02-23,16.6,16.75,16.35,16.4,474500,12.4690846858932,12.5817571378742,12.2812972659249,12.3188547499186,631698.332188829,0.0,1.0
2005-02-24,16.75,16.75,16.45,16.51,482900,12.5817571378742,12.5817571378742,12.3564122339122,12.4014812147046,642881.189913561,0.0,1.0
2005-02-25,17.27,17.27,16.75,16.75,1240600,12.9723549714082,12.9723549714082,12.5817571378742,12.5817571378742,1651601.58253627,0.0,1.0
2005-02-28,16.7,17.25,16.55,17.25,993300,12.5441996538805,12.9573319778107,12.4315272018996,12.9573319778107,1322372.92594977,0.0,1.0
2005-03-01,16.16,16.68,16.12,16.68,916800,12.1385788267491,12.5291766602831,12.1085328395541,12.5291766602831,1220529.04309951,0.0,1.0
2005-03-02,16.36,16.71,16.05,16.55,1275400,12.2888087627237,12.5517111506792,12.055952361963,12.4315272018996,1697930.56453873,0.0,1.0
2005-03-03,16.25,16.7,16.25,16.5,836400,12.2061822979376,12.5441996538805,12.2061822979376,12.3939697179059,1113493.11916278,0.0,1.0
2005-03-04,16.51,16.76,16.35,16.4,1138700,12.4014812147046,12.5892686346729,12.2812972659249,12.3188547499186,1515942.86799456,0.0,1.0
2005-03-07,17.09,17.16,16.67,16.68,1395900,12.837148029031,12.8897285066221,12.5216651634843,12.5291766602831,1858351.32118522,0.0,1.0
2005-03-08,17.25,17.45,17.2,17.45,1201500,12.9573319778107,13.1075619137853,12.9197744938171,13.1075619137853,1599548.04241281,0.0,1.0
2005-03-09,17.95,18.24,17.36,17.5,1465300,13.4831367537219,13.7009701608851,13.0399584425968,13.145119397779,1950743.02667289,0.0,1.0
2005-03-10,17.9,18.09,17.39,17.95,966700,13.4455792697282,13.5882977089041,13.0624929329929,13.4831367537219,1286960.54315478,0.0,1.0
2005-03-11,18.0,18.08,17.9,18.05,722300,13.5206942377155,13.5807862121054,13.4455792697282,13.5582517217092,961592.635068476,0.0,1.0
2005-03-14,17.85,18.16,17.42,18.03,1093100,13.4080217857346,13.6408781864952,13.0850274233891,13.5432287281117,1455235.92606029,0.0,1.0
2005-03-15,17.65,18.25,17.52,17.98,687800,13.2577918497599,13.7084816576838,13.1601423913764,13.5056712441181,915663.040841892,0.0,1.0
2005-03-16,17.32,17.7,17.18,17.45,726300,13.0099124554018,13.2953493337536,12.9047515002196,13.1075619137853,966917.805413587,0.0,1.0
2005-03-17,17.39,17.5,17.22,17.22,301200,13.0624929329929,13.145119397779,12.9347974874145,12.9347974874145,400985.326986883,0.0,1.0
2005-03-18,17.26,17.4,17.17,17.35,383200,12.9648434746094,13.0700044297917,12.8972400034209,13.032446945798,510151.319061665,0.0,1.0
2005-03-21,16.95,17.35,16.76,17.26,394800,12.7319870738488,13.032446945798,12.5892686346729,12.9648434746094,525594.313062485,0.0,1.0
2005-03-22,16.99,17.14,16.99,17.07,282500,12.7620330610437,12.8747055130247,12.7620330610437,12.8221250354336,376090.155623486,0.0,1.0
2005-03-23,16.9,17.3,16.7,17.0,766900,12.6944295898551,12.9948894618044,12.5441996538805,12.7695445578424,1020968.28441647,0.0,1.0
2005-03-24,18.09,18.65,17.75,18.15,2373600,13.5882977089041,14.008941529633,13.3329068177473,13.6333666896965,3159956.08278905,0.0,1.0
2005-03-28,17.83,18.34,17.78,18.3,732200,13.3929987921371,13.7760851288724,13.3554413081434,13.7460391416775,974772.431672624,0.0,1.0
2005-03-29,17.41,18.0,17.4,17.78,457300,13.0775159265904,13.5206942377155,13.0700044297917,13.3554413081434,608800.09970485,0.0,1.0
2005-03-30,17.7,17.85,17.45,17.47,522800,13.2953493337536,13.4080217857346,13.1075619137853,13.1225849073828,695999.764106047,0.0,1.0
2005-03-31,17.99,18.2,17.7,17.7,1568500,13.5131827409168,13.6709241736901,13.2953493337536,13.2953493337536,2088132.42157677,0.0,1.0
2005-04-01,18.1,18.16,17.5,17.99,472000,13.5958092057028,13.6408781864952,13.145119397779,13.5131827409168,628370.100723135,0.0,1.0
2005-04-04,17.39,18.05,17.16,18.02,317800,13.0624929329929,13.5582517217092,12.8897285066221,13.535717231313,423084.783919095,0.0,1.0
2005-04-05,17.33,17.43,17.15,17.39,294300,13.0174239522006,13.0925389201879,12.8822170098234,13.0624929329929,391799.408141563,0.0,1.0
2005-04-06,17.25,17.48,17.2,17.4,339900,12.9573319778107,13.1300964041815,12.9197744938171,13.0700044297917,452506.350075833,0.0,1.0
2005-04-07,17.28,17.39,17.13,17.25,148700,12.9798664682069,13.0624929329929,12.8671940162259,12.9573319778107,197963.207579513,0.0,1.0
2005-04-08,17.02,17.18,17.02,17.18,256800,12.7845675514399,12.9047515002196,12.7845675514399,12.9047515002196,341875.936156146,0.0,1.0
2005-04-11,17.08,17.14,16.98,17.05,198600,12.8296365322323,12.8747055130247,12.754521564245,12.8071020418361,264394.707634776,0.0,1.0
2005-04-12,17.31,17.31,16.72,17.07,353500,13.0024009586031,13.0024009586031,12.559222647478,12.8221250354336,470611.929249211,0.0,1.0
2005-04-13,16.81,17.31,16.79,17.31,307000,12.6268261186666,13.0024009586031,12.6118031250691,13.0024009586031,408706.823987291,0.0,1.0
2005-04-14,16.18,16.87,16.125,16.8,393000,12.1536018203465,12.6718950994589,12.1122885879535,12.6193146218678,523197.986407186,0.0,1.0
2005-04-15,15.65,16.17,15.53,16.17,367600,11.7554924900138,12.1460903235478,11.665354528429,12.1460903235478,489383.154715728,0.0,1.0
2005-04-18,15.3,15.36,14.95,15.0,887200,11.4925901020582,11.5376590828506,11.2296877141026,11.2672451980963,1181122.78254569,0.0,1.0
2005-04-19,15.6,15.6,15.35,15.5,583900,11.7179350060201,11.7179350060201,11.5301475860519,11.6428200380328,777341.741127624,0.0,1.0
2005-04-20,15.1,15.69,15.05,15.63,186800,11.3423601660836,11.7855384772087,11.3048026820899,11.7404694964163,248685.455116697,0.0,1.0
2005-04-21,15.26,15.35,15.07,15.2,980800,11.4625441148633,11.5301475860519,11.3198256756874,11.4174751340709,1305731.76862129,0.0,1.0
2005-04-22,15.0,15.21,14.7,15.15,858800,11.2672451980963,11.4249866308696,11.0419002941343,11.3799176500772,1143314.07309539,0.0,1.0
2005-04-25,15.27,15.27,15.0,15.05,438900,11.470055611662,11.470055611662,11.2672451980963,11.3048026820899,584304.316117338,0.0,1.0
2005-04-26,14.78,15.32,14.753,15.27,408600,11.1019922685242,11.5076130956557,11.0817112271676,11.470055611662,543966.150753119,0.0,1.0
2005-04-27,14.3,14.78,14.2,14.78,496200,10.7414404221851,11.1019922685242,10.6663254541978,11.1019922685242,660587.381311058,0.0,1.0
2005-04-28,14.1,14.41,14.06,14.32,445600,10.5912104862105,10.8240668869712,10.5611644990156,10.7564634157826,593223.976445399,0.0,1.0
2005-04-29,14.55,14.7,14.29,14.5,874600,10.9292278421534,11.0419002941343,10.7339289253864,10.8916703581597,1164348.49595858,0.0,1.0
2005-05-02,15.12,15.12,14.6,14.6,862700,11.357383159681,11.357383159681,10.966785326147,10.966785326147,1148506.11418188,0.0,1.0
2005-05-03,15.12,15.35,15.02,15.02,353400,11.357383159681,11.5301475860519,11.2822681916937,11.2822681916937,470478.799990585,0.0,1.0
2005-05-04,15.21,15.21,15.0,15.15,573700,11.4249866308696,11.4249866308696,11.2672451980963,11.3799176500772,763762.55674759,0.0,1.0
2005-05-05,15.5,15.57,15.16,15.22,517700,11.6428200380328,11.6954005156239,11.387429146876,11.4324981276684,689210.171916031,0.0,1.0
2005-05-06,15.47,15.77,15.41,15.55,335500,11.6202855476366,11.8456304515985,11.5752165668442,11.6803775220265,446648.662696211,0.0,1.0
2005-05-09,15.91,16.0,15.5,15.5,839900,11.9507914067808,12.0183948779694,11.6428200380328,11.6428200380328,1118152.64321474,0.0,1.0
2005-05-10,15.15,16.2,14.7,15.75,1417000,11.3799176500772,12.168624813944,11.0419002941343,11.8306074580011,1886441.59475569,0.0,1.0
2005-05-11,15.09,15.24,15.0,15.14,816500,11.3348486692849,11.4475211212658,11.2672451980963,11.3724061532785,1087000.39669584,0.0,1.0
2005-05-12,14.85,15.28,14.68,15.07,770900,11.1545727461153,11.4775671084607,11.0268773005369,11.3198256756874,1026293.45476158,0.0,1.0
2005-05-13,14.26,14.9,14.25,14.85,420000,10.7113944349902,11.192130230109,10.7038829381915,11.1545727461153,559142.886236686,0.0,1.0
2005-05-16,14.06,14.51,14.06,14.3,592700,10.5611644990156,10.8991818549585,10.5611644990156,10.7414404221851,789057.115886865,0.0,1.0
2005-05-17,14.16,14.16,13.54,14.08,805600,10.6362794670029,10.6362794670029,10.1705666654816,10.576187492613,1072489.30750541,0.0,1.0
2005-05-18,14.64,14.81,14.08,14.21,640000,10.996831313342,11.1245267589204,10.576187492613,10.6738369509965,852027.255217806,0.0,1.0
2005-05-19,15.28,15.45,15.11,15.45,698600,11.4775671084607,11.6052625540392,11.3498716628823,11.6052625540392,930041.000773692,0.0,1.0
2005-05-20,15.55,15.67,15.25,15.4,381100,11.6803775220265,11.7705154836112,11.4550326180645,11.5677050700455,507355.604630478,0.0,1.0
2005-05-23,16.25,16.3,15.51,15.6,756600,12.2061822979376,12.2437397819313,11.6503315348315,11.7179350060201,1007255.97077781,0.0,1.0
2005-05-24,16.1,16.25,15.8,16.25,604300,12.0935098459567,12.2061822979376,11.8681649419947,12.2061822979376,804500.109887688,0.0,1.0
2005-05-25,15.94,16.11,15.78,16.02,336200,11.973325897177,12.1010213427554,11.8531419483973,12.0334178715668,447580.567506604,0.0,1.0
2005-05-26,15.62,16.04,15.41,16.04,330900,11.7329579996176,12.0484408651643,11.5752165668442,12.0484408651643,440524.716799332,0.0,1.0
2005-05-27,15.53,15.63,15.2,15.6,297500,11.665354528429,11.7404694964163,11.4174751340709,11.7179350060201,396059.544417653,0.0,1.0
2005-05-31,15.48,15.53,15.32,15.52,261900,11.6277970444354,11.665354528429,11.5076130956557,11.6578430316303,348665.528346161,0.0,1.0
2005-06-01,15.76,15.94,15.5,15.5,457000,11.8381189547998,11.973325897177,11.6428200380328,11.6428200380328,608400.711928967,0.0,1.0
2005-06-02,15.95,15.95,15.64,15.7,333500,11.9808373939757,11.9808373939757,11.747980993215,11.7930499740074,443986.077523655,0.0,1.0
2005-06-03,15.88,15.9,15.8,15.9,195900,11.9282569163846,11.943279909982,11.8681649419947,11.943279909982,260800.217651826,0.0,1.0
2005-06-06,15.85,15.87,15.8,15.87,295100,11.9057224259884,11.9207454195859,11.8681649419947,11.9207454195859,392864.442210586,0.0,1.0
2005-06-07,15.82,15.9,15.69,15.9,247100,11.8831879355922,11.943279909982,11.7855384772087,11.943279909982,328962.398069251,0.0,1.0
2005-06-08,15.79,15.81,15.74,15.81,575200,11.860653445196,11.8756764387935,11.8230959612024,11.8756764387935,765759.495627006,0.0,1.0
2005-06-09,15.8,15.84,15.75,15.8,492300,11.8681649419947,11.8982109291897,11.8306074580011,11.8681649419947,655395.340224576,0.0,1.0
2005-06-10,15.8,15.8,15.74,15.8,236700,11.8681649419947,11.8681649419947,11.8230959612024,11.8681649419947,315116.955171962,0.0,1.0
2005-06-13,15.64,15.78,15.54,15.75,149600,11.747980993215,11.8531419483973,11.6728660252277,11.8306074580011,199161.370907164,0.0,1.0
2005-06-14,15.7,15.8,15.55,15.6,528500,11.7930499740074,11.8681649419947,11.6803775220265,11.7179350060201,703588.131847833,0.0,1.0
2005-06-15,15.87,15.87,15.72,15.76,1340000,11.9207454195859,11.9207454195859,11.8080729676049,11.8381189547998,1783932.06561228,0.0,1.0
2005-06-16,16.3,16.38,15.87,15.87,633500,12.2437397819313,12.3038317563211,11.9207454195859,11.9207454195859,843373.853407001,0.0,1.0
2005-06-17,15.65,16.35,15.4,16.35,354400,11.7554924900138,12.2812972659249,11.5677050700455,12.2812972659249,471810.092576861,0.0,1.0
2005-06-20,15.38,15.75,15.2,15.64,248200,11.552682076448,11.8306074580011,11.4174751340709,11.747980993215,330426.819914158,0.0,1.0
2005-06-21,15.47,15.6,15.25,15.35,191100,11.6202855476366,11.7179350060201,11.4550326180645,11.5301475860519,254410.013237693,0.0,1.0
2005-06-22,15.86,15.86,15.52,15.52,277900,11.9132339227871,11.9132339227871,11.6578430316303,11.6578430316303,369966.209726609,0.0,1.0
2005-06-23,15.78,15.9,15.57,15.85,235400,11.8531419483973,11.943279909982,11.6954005156239,11.9057224259884,313386.2748098,0.0,1.0
2005-06-24,15.84,15.85,15.65,15.75,481100,11.8982109291897,11.9057224259884,11.7554924900138,11.8306074580011,640484.86325826,0.0,1.0
2005-06-27,15.67,15.84,15.5,15.84,145700,11.7705154836112,11.8982109291897,11.6428200380328,11.8982109291897,193969.32982068,0.0,1.0
2005-06-28,15.72,15.76,15.56,15.56,468700,11.8080729676049,11.8381189547998,11.6878890188252,11.6878890188252,623976.835188417,0.0,1.0
2005-06-29,15.8,15.86,15.65,15.73,713200,11.8681649419947,11.9132339227871,11.7554924900138,11.8155844644036,949477.872533349,0.0,1.0
2005-06-30,15.89,15.96,15.8,15.8,788200,11.9357684131833,11.9883488907744,11.8681649419947,11.8681649419947,1049324.81650418,0.0,1.0
2005-07-01,15.97,16.0,15.89,15.94,237100,11.9958603875732,12.0183948779694,11.9357684131833,11.973325897177,315649.472206472,0.0,1.0
2005-07-05,16.04,16.06,15.88,15.92,244000,12.0484408651643,12.0634638587617,11.9282569163846,11.9583029035795,324835.391051789,0.0,1.0
2005-07-06,16.22,16.23,15.97,16.02,333500,12.1836478075414,12.1911593043402,11.9958603875732,12.0334178715668,443986.077523656,0.0,1.0
2005-07-07,16.1,16.11,15.88,16.03,311100,12.0935098459567,12.1010213427554,11.9282569163846,12.0409293683656,414165.12359103,0.0,1.0
2005-07-08,16.23,16.25,15.92,16.1,1252400,12.1911593043402,12.2061822979376,11.9583029035795,12.0935098459567,1667310.83505434,0.0,1.0
2005-07-11,16.94,17.01,16.4,16.4,766000,12.7244755770501,12.7770560546412,12.3188547499186,12.3188547499186,1019770.12108881,0.0,1.0
2005-07-12,17.42,17.5,17.0,17.1,1072800,13.0850274233891,13.145119397779,12.7695445578424,12.8446595258298,1428210.68655886,0.0,1.0
2005-07-13,17.78,17.85,17.4,17.41,676900,13.3554413081434,13.4080217857346,13.0700044297917,13.0775159265904,901151.951651464,0.0,1.0
2005-07-14,17.77,17.89,17.55,17.88,353300,13.3479298113447,13.4380677729295,13.1826768817726,13.4305562761308,470345.670731956,0.0,1.0
2005-07-15,17.86,17.98,17.76,17.77,281700,13.4155332825333,13.5056712441181,13.340418314546,13.3479298113447,375025.121554463,0.0,1.0
2005-07-18,17.69,17.79,17.15,17.15,480900,13.2878378369549,13.3629528049422,12.8822170098234,12.8822170098234,640218.604741005,0.0,1.0
2005-07-19,17.98,18.09,17.66,17.84,499400,13.5056712441181,13.5882977089041,13.2653033465587,13.4005102889358,664847.517587145,0.0,1.0
2005-07-20,18.42,18.47,17.77,17.95,1111800,13.8361771032622,13.8737345872559,13.3479298113447,13.4831367537219,1480131.09742369,0.0,1.0
2005-07-21,18.53,18.7,18.23,18.5,600400,13.9188035680483,14.0464990136267,13.6934586640863,13.8962690776521,799308.068801204,0.0,1.0
2005-07-22,18.42,18.5,18.36,18.5,139000,13.8361771032622,13.8962690776521,13.7911081224698,13.8962690776521,185049.669492618,0.0,1.0
2005-07-25,18.4,18.55,18.38,18.4,1887400,13.8211541096648,13.9338265616457,13.8061311160673,13.8211541096648,2512681.62734076,0.0,1.0
2005-07-26,18.4,18.47,18.1,18.4,408800,13.8211541096648,13.8737345872559,13.5958092057028,13.8211541096648,544232.409270374,0.0,1.0
2005-07-27,18.79,18.85,18.4,18.4,331000,14.1141024848153,14.1591714656077,13.8211541096648,13.8211541096648,440657.846057959,0.0,1.0
2005-07-28,18.7,18.78,18.56,18.7,219700,14.0464990136267,14.1065909880165,13.9413380584445,14.0464990136267,292484.981205238,0.0,1.0
2005-07-29,18.82,18.82,18.5,18.7,197300,14.1366369752115,14.1366369752115,13.8962690776521,14.0464990136267,262664.027272614,0.0,1.0
2005-08-01,18.81,18.87,18.63,18.87,199200,14.1291254784127,14.1741944592051,13.9939185360356,14.1741944592051,265193.483186543,0.0,1.0
2005-08-02,18.88,18.98,18.8,18.8,251200,14.2117519431988,14.2870260530674,14.1515326553039,14.1515326553039,333713.677170509,0.04,1.0
2005-08-03,18.59,19.0,18.57,18.88,530700,13.9934570245797,14.3020808750411,13.978402202606,14.2117519431988,705023.282143272,0.0,1.0
2005-08-04,18.44,18.6,18.33,18.6,1220900,13.8805458597768,14.0009844355666,13.7977443389213,14.0009844355666,1621938.80755364,0.0,1.0
2005-08-05,18.44,18.49,18.26,18.48,61700,13.8805458597768,13.9181829147111,13.7450524620132,13.9106555037242,81967.0934769921,0.0,1.0
2005-08-08,18.42,18.56,18.3,18.49,92700,13.865491037803,13.9708747916191,13.7751621059607,13.9181829147111,123149.911917621,0.0,1.0
2005-08-09,19.01,19.3,18.72,19.25,910100,14.309608286028,14.527903204647,14.0913133674089,14.4902661497127,1209047.84073599,0.0,1.0
2005-08-10,19.12,19.28,19.02,19.25,270500,14.3924098068835,14.5128483826733,14.3171356970149,14.4902661497127,359353.302844836,0.0,1.0
2005-08-11,19.58,19.63,19.05,19.05,320700,14.7386707122792,14.7763077672135,14.3397179299754,14.3397179299754,426042.899158371,0.0,1.0
2005-08-12,19.61,19.61,19.3,19.48,343100,14.7612529452398,14.7612529452398,14.527903204647,14.6633966024106,455800.80667676,0.0,1.0
2005-08-15,19.74,19.89,19.5,19.62,223800,14.859109288069,14.972020452872,14.6784514243843,14.7687803562267,297313.379581052,0.0,1.0
2005-08-16,19.6,19.77,19.55,19.61,742100,14.753725534253,14.8816915210296,14.7160884793186,14.7612529452398,985863.534348068,0.0,1.0
2005-08-17,19.44,19.58,19.32,19.58,445000,14.6332869584631,14.7386707122792,14.5429580266208,14.7386707122792,591172.716325148,0.0,1.0
2005-08-18,19.23,19.44,19.14,19.41,331800,14.475211327739,14.6332869584631,14.4074646288572,14.6107047255025,440789.005116143,0.0,1.0
2005-08-19,19.21,19.23,19.06,19.23,180500,14.4601565057653,14.475211327739,14.3472453409623,14.475211327739,239790.281565593,0.0,1.0
2005-08-22,19.46,19.72,19.11,19.21,582200,14.6483417804369,14.8440544660953,14.3848823958966,14.4601565057653,773439.89987528,0.0,1.0
2005-08-23,20.06,20.06,19.55,19.55,468100,15.0999864396487,15.0999864396487,14.7160884793186,14.7160884793186,621860.558453486,0.0,1.0
2005-08-24,19.75,19.97,19.71,19.93,437900,14.8666366990559,15.0322397407669,14.8365270551085,15.0021300968195,581740.522424229,0.0,1.0
2005-08-25,19.15,19.85,18.79,19.79,633400,14.4149920398441,14.9419108089245,14.144005244317,14.8967463430034,841457.974203029,0.0,1.0
2005-08-26,18.83,19.38,18.73,19.15,307300,14.1741148882644,14.588122492542,14.0988407783958,14.4149920398441,408241.293767906,0.0,1.0
2005-08-29,18.61,18.7,18.01,18.67,387600,14.0085118465534,14.0762585454352,13.5568671873416,14.0536763124746,514918.078309276,0.0,1.0
2005-08-30,18.41,18.67,18.26,18.6,273300,13.8579636268162,14.0536763124746,13.7450524620132,14.0009844355666,363073.041284634,0.0,1.0
2005-08-31,18.43,18.55,18.05,18.41,451000,13.8730184487899,13.9633473806323,13.5869768312891,13.8579636268162,599143.58441043,0.0,1.0
2005-09-01,18.65,18.8,18.35,18.5,433400,14.0386214905009,14.1515326553039,13.812799160895,13.9257103256979,575762.371360267,0.0,1.0
2005-09-02,18.59,18.7,18.45,18.65,115900,13.9934570245797,14.0762585454352,13.8880732707636,14.0386214905009,153970.601847381,0.0,1.0
2005-09-06,18.66,18.74,18.48,18.66,190400,14.0461489014878,14.1063681893827,13.9106555037242,14.0461489014878,252942.213906309,0.0,1.0
2005-09-07,18.82,19.03,18.59,18.6,230200,14.1665874772776,14.3246631080017,13.9934570245797,14.0009844355666,305815.638872019,0.0,1.0
2005-09-08,18.89,19.05,18.83,18.87,211300,14.2192793541856,14.3397179299754,14.1741148882644,14.2042245322119,280707.404403379,0.0,1.0
2005-09-09,19.03,19.05,18.7,18.9,108100,14.3246631080017,14.3397179299754,14.0762585454352,14.2268067651725,143608.473336513,0.0,1.0
2005-09-12,19.23,19.26,18.77,19.1,144600,14.475211327739,14.4977935606996,14.1289504223433,14.3773549849098,192097.920855317,0.0,1.0
2005-09-13,19.26,19.33,19.07,19.23,219300,14.4977935606996,14.5504854376076,14.3547727519492,14.475211327739,291335.228517089,0.0,1.0
2005-09-14,19.13,19.34,19.06,19.15,885000,14.3999372178704,14.5580128485945,14.3472453409623,14.4149920398441,1175703.04257922,0.0,1.0
2005-09-15,18.48,19.14,18.34,19.13,540500,13.9106555037242,14.4074646288572,13.8052717499081,14.3999372178704,718042.366682567,0.0,1.0
2005-09-16,18.42,18.63,18.35,18.51,114400,13.865491037803,14.0235666685272,13.812799160895,13.9332377366848,151977.884826061,0.0,1.0
2005-09-19,18.15,18.46,17.87,18.46,210300,13.6622509411577,13.8956006817505,13.4514834335255,13.8956006817505,279378.926389165,0.0,1.0
2005-09-20,17.68,18.1,17.65,18.1,684900,13.3084626247751,13.6246138862234,13.2858803918145,13.6246138862234,909874.591935042,0.0,1.0
2005-09-21,17.11,17.58,16.95,17.57,259500,12.8794001985239,13.2331885149065,12.7589616227341,13.2256611039196,344740.044688484,0.0,1.0
2005-09-22,17.1,17.21,16.65,17.11,413500,12.871872787537,12.9546743083925,12.5331392931281,12.8794001985239,549325.658877413,0.0,1.0
2005-09-23,17.35,17.53,16.96,17.02,554600,13.0600580622086,13.1955514599722,12.7664890337209,12.8116534996421,736773.906682982,0.0,1.0
2005-09-26,17.11,17.45,17.03,17.45,296100,12.8794001985239,13.1353321720772,12.819180910629,13.1353321720772,393362.34000871,0.0,1.0
2005-09-27,16.95,17.14,16.57,17.05,288900,12.7589616227341,12.9019824314845,12.4729200052332,12.8342357326027,383797.29830637,0.0,1.0
2005-09-28,16.86,17.06,16.74,16.96,319100,12.6912149238523,12.8417631435896,12.6008859920099,12.7664890337209,423917.334335627,0.0,1.0
2005-09-29,17.03,17.04,16.69,16.9,174800,12.819180910629,12.8267083216158,12.5632489370756,12.7213245677997,232217.956884574,0.0,1.0
2005-09-30,17.25,17.52,16.95,17.03,232700,12.98478395234,13.1880240489853,12.7589616227341,12.819180910629,309136.833907554,0.0,1.0
2005-10-03,16.77,17.34,16.69,17.3,207900,12.6234682249705,13.0525306512217,12.5632489370756,13.0224210072743,276190.579155052,0.0,1.0
2005-10-04,16.92,17.18,16.7,16.72,96600,12.7363793897735,12.9320920754319,12.5707763480625,12.5858311700362,128330.976173054,0.0,1.0
2005-10-05,16.86,16.92,16.65,16.92,186000,12.6912149238523,12.7363793897735,12.5331392931281,12.7363793897735,247096.910643769,0.0,1.0
2005-10-06,16.7,16.86,16.51,16.86,309100,12.5707763480625,12.6912149238523,12.4277555393121,12.6912149238523,410632.554193489,0.0,1.0
2005-10-07,17.03,17.18,16.68,16.68,141300,12.819180910629,12.9320920754319,12.5557215260887,12.5557215260887,187713.943408411,0.0,1.0
2005-10-10,16.68,17.08,16.57,17.08,111800,12.5557215260887,12.8568179655633,12.4729200052332,12.8568179655633,148523.841989105,0.0,1.0
2005-10-11,16.85,17.18,16.68,16.68,251400,12.6836875128654,12.9320920754319,12.5557215260887,12.5557215260887,333979.372773353,0.0,1.0
2005-10-12,16.68,16.87,16.67,16.81,159400,12.5858311700362,12.7291949543472,12.578285707704,12.6839221803542,211252.794041123,0.04,1.0
2005-10-13,16.71,16.87,16.6,16.68,152300,12.6084675570327,12.7291949543472,12.5254674713789,12.5858311700362,201843.165197383,0.0,1.0
2005-10-14,16.93,17.12,16.47,16.7,138400,12.7744677283401,12.9178315126511,12.4273764610609,12.6009220947005,183421.49746105,0.0,1.0
2005-10-17,16.68,16.93,16.66,16.93,137100,12.5858311700362,12.7744677283401,12.5707402453719,12.7744677283401,181698.60767276,0.0,1.0
2005-10-18,16.6,16.74,16.52,16.7,159800,12.5254674713789,12.6311039440291,12.4651037727217,12.6009220947005,211782.913975982,0.0,1.0
2005-10-19,16.62,16.83,16.49,16.61,146500,12.5405583960433,12.6990131050185,12.4424673857252,12.5330129337111,194156.426141935,0.0,1.0
2005-10-20,16.35,16.71,16.32,16.62,288400,12.336830913075,12.6084675570327,12.3141945260786,12.5405583960433,382216.473032999,0.0,1.0
2005-10-21,16.31,16.479,16.3,16.45,205200,12.3066490637464,12.4341673771599,12.2991036014143,12.4122855363966,271951.526582425,0.0,1.0
2005-10-24,16.66,16.81,16.32,16.37,336100,12.5707402453719,12.6839221803542,12.3141945260786,12.3519218377394,445433.275264876,0.0,1.0
2005-10-25,16.5,16.77,16.4,16.75,173200,12.4500128480574,12.6537403310256,12.3745582247358,12.6386494063613,229541.931793742,0.0,1.0
2005-10-26,16.48,16.75,16.4,16.45,216300,12.4349219233931,12.6386494063613,12.3745582247358,12.4122855363966,286662.354774748,0.0,1.0
2005-10-27,16.26,16.5,16.25,16.47,67200,12.2689217520856,12.4500128480574,12.2613762897535,12.4273764610609,89060.1490562328,0.0,1.0
2005-10-28,17.25,17.25,16.42,16.42,252600,13.0159225229691,13.0159225229691,12.3896491494001,12.3896491494001,334770.738863159,0.0,1.0
2005-10-31,17.64,17.64,17.34,17.4,278600,13.3101955539232,13.3101955539232,13.0838316839585,13.1291044579514,369228.534628963,0.0,1.0
2005-11-01,17.8,17.86,17.31,17.62,234500,13.4309229512377,13.4761957252306,13.061195296962,13.2951046292589,310782.81181081,0.0,1.0
2005-11-02,18.22,18.22,17.75,17.83,408900,13.7478323691882,13.7478323691882,13.3931956395769,13.4535593382341,541915.103409129,0.0,1.0
2005-11-03,17.92,18.4,17.89,18.21,191100,13.5214684992235,13.883650691167,13.4988321122271,13.7402869068561,253264.798878662,0.0,1.0
2005-11-04,18.12,18.16,17.67,17.92,133700,13.6723777458667,13.7025595951953,13.3328319409196,13.5214684992235,177192.588226462,0.0,1.0
2005-11-07,18.3,18.5,17.75,18.2,228400,13.8081960678455,13.9591053144886,13.3931956395769,13.7327414445239,302698.482804218,0.0,1.0
2005-11-08,17.75,18.3,17.63,18.3,207100,13.3931956395769,13.8081960678455,13.302650091591,13.8081960678455,274469.596273002,0.0,1.0
2005-11-09,16.57,17.6,16.1,17.6,1067800,12.5028310843825,13.2800137045945,12.1481943547711,13.2800137045945,1415155.16610483,0.0,1.0
2005-11-10,16.3,16.74,16.2,16.6,1589500,12.2991036014143,12.6311039440291,12.2236489780927,12.5254674713789,2106564.09114406,0.0,1.0
2005-11-11,17.55,17.8,17.33,17.49,985700,13.2422863929338,13.4309229512377,13.0762862216263,13.1970136189408,1306348.04947512,0.0,1.0
2005-11-14,17.01,17.29,16.85,17.25,2238300,12.8348314269973,13.0461043722977,12.7141040296828,13.0159225229691,2966418.62548461,0.0,1.0
2005-11-15,17.15,17.35,16.92,17.05,687900,12.9404678996475,13.0913771462906,12.7669222660079,12.865013276326,911673.757972953,0.0,1.0
2005-11-16,17.1,17.2,16.75,17.14,815900,12.9027405879867,12.9781952113083,12.6386494063613,12.9329224373154,1081312.13712768,0.0,1.0
2005-11-17,17.09,17.35,16.97,17.12,544100,12.8951951256546,13.0913771462906,12.8046495776687,12.9178315126511,721095.64139131,0.0,1.0
2005-11-18,17.01,17.25,16.98,17.09,244800,12.8348314269973,13.0159225229691,12.8121950400009,12.8951951256546,324433.400133419,0.0,1.0
2005-11-21,16.89,17.019,16.86,17.0,176200,12.7442858790115,12.8416223430963,12.721649492015,12.8272859646652,233517.83130518,0.0,1.0
2005-11-22,17.16,17.42,16.98,16.98,827900,12.9480133619797,13.1441953826157,12.8121950400009,12.8121950400009,1097215.73517343,0.0,1.0
2005-11-23,17.37,17.4,17.15,17.18,670400,13.106468070955,13.1291044579514,12.9404678996475,12.963104286644,888481.010822888,0.0,1.0
2005-11-25,17.52,17.52,17.31,17.37,302500,13.2196500059373,13.2196500059373,13.061195296962,13.106468070955,400903.200736761,0.0,1.0
2005-11-28,17.42,17.58,17.35,17.56,232300,13.1441953826157,13.2649227799302,13.0913771462906,13.2498318552659,307867.15216909,0.0,1.0
2005-11-29,17.41,17.62,17.28,17.5,525100,13.1366499202836,13.2951046292589,13.0385589099656,13.204559081273,695914.94448553,0.0,1.0
2005-11-30,17.3,17.53,17.16,17.45,552800,13.0536498346299,13.2271954682695,12.9480133619797,13.1668317696122,732625.749974482,0.0,1.0
2005-12-01,17.49,17.5,17.33,17.4,410600,13.1970136189408,13.204559081273,13.0762862216263,13.1291044579514,544168.113132279,0.0,1.0
2005-12-02,17.4,17.5,17.33,17.4,291800,13.1291044579514,13.204559081273,13.0762862216263,13.1291044579514,386722.492479296,0.0,1.0
2005-12-05,17.5,17.59,17.1705,17.4,279100,13.204559081273,13.2724682422624,12.9559360974284,13.1291044579514,369891.184547536,0.0,1.0
2005-12-06,17.65,17.75,17.5,17.61,295500,13.3177410162553,13.3931956395769,13.204559081273,13.2875591669267,391626.101876737,0.0,1.0
2005-12-07,17.4,17.7474,17.36,17.7,381900,13.1291044579514,13.3912338193705,13.0989226086228,13.3554683279161,506132.007806179,0.0,1.0
2005-12-08,17.2,17.53,17.1,17.51,674400,12.9781952113083,13.2271954682695,12.9027405879867,13.2121045436051,893782.210171476,0.0,1.0
2005-12-09,17.1,17.34,17.07,17.2,533400,12.9027405879867,13.0838316839585,12.8801042009903,12.9781952113083,706914.933133848,0.0,1.0
2005-12-12,17.45,17.6,17.15,17.22,769400,13.1668317696122,13.2800137045945,12.9404678996475,12.9932861359726,1019685.69470038,0.0,1.0
2005-12-13,18.79,18.9,18.38,18.75,3479500,14.1779237221211,14.2609238077748,13.8685597665027,14.1477418727925,4611380.78335061,0.0,1.0
2005-12-14,18.7,18.99,18.5,18.9,1961800,14.1100145611317,14.3288329687642,13.9591053144886,14.2609238077748,2599973.22051364,0.0,1.0
2005-12-15,18.88,18.95,18.58,18.75,1818700,14.2458328831105,14.2986511194356,14.0194690131458,14.1477418727925,2410322.81381801,0.0,1.0
2005-12-16,19.29,19.38,18.8601,18.9,987800,14.5551968387289,14.6231059997183,14.2308174130695,14.2609238077748,1309131.17913313,0.0,1.0
2005-12-19,19.64,19.69,19.3127,19.44,972000,14.8192880203544,14.8570153320152,14.5723250382229,14.6683787737113,1288191.44170622,0.0,1.0
2005-12-20,19.33,19.75,19.27,19.75,275700,14.5853786880575,14.9022881060081,14.5401059140646,14.9022881060081,365385.16510124,0.0,1.0
2005-12-21,19.15,19.51,18.97,19.34,288500,14.4495603660787,14.7211970100363,14.3137420440999,14.5929241503897,382349.003016713,0.0,1.0
2005-12-22,19.09,19.23,19.02,19.19,251400,14.4042875920858,14.509924064736,14.3514693557607,14.4797422154074,333180.379058584,0.0,1.0
2005-12-23,19.39,19.5,19.13,19.13,280600,14.6306514620505,14.7136515477042,14.4344694414144,14.4344694414144,371879.134303256,0.0,1.0
2005-12-27,19.35,19.76,19.33,19.38,232400,14.6004696127218,14.9098335683402,14.5853786880575,14.6231059997183,307999.682152805,0.0,1.0
2005-12-28,19.3,19.45,18.84,19.45,580100,14.5627423010611,14.6759242360434,14.2156510337819,14.6759242360434,768806.435528576,0.0,1.0
2005-12-29,19.18,19.58,19.04,19.3,236800,14.4721967530752,14.7740152463614,14.366560280425,14.5627423010611,313831.001436248,0.0,1.0
2005-12-30,19.12,19.19,18.82,19.04,279400,14.4269239790823,14.4797422154074,14.2005601091176,14.366560280425,370288.77449868,0.0,1.0
2006-01-03,19.77,19.84,18.9,19.35,651700,14.9173790306724,14.9701972669975,14.2609238077748,14.6004696127218,863697.903868254,0.0,1.0
2006-01-04,19.8,19.95,19.45,19.77,216800,14.9400154176689,15.0531973526512,14.6759242360434,14.9173790306724,287325.004693321,0.0,1.0
2006-01-05,19.77,19.96,19.45,19.8,611800,14.9173790306724,15.0607428149834,14.6759242360434,14.9400154176689,810818.440366116,0.0,1.0
2006-01-06,19.73,19.89,19.63,19.83,218700,14.8871971813438,15.0079245786583,14.8117425580222,14.9626518046653,289843.074383899,0.0,1.0
2006-01-09,19.38,19.74,19.22,19.74,560500,14.6231059997183,14.8947426436759,14.5023786024038,14.8947426436759,742830.558720511,0.0,1.0
2006-01-10,19.5,19.64,19.27,19.28,303800,14.7136515477042,14.8192880203544,14.5401059140646,14.5476513763968,402626.09052505,0.0,1.0
2006-01-11,19.27,19.51,19.25,19.41,170200,14.5702877633932,14.7517547620032,14.5551655135091,14.6761435125824,225098.780014499,0.04,1.0
2006-01-12,19.02,19.29,18.9,19.27,227800,14.3812596398412,14.5854100132774,14.2905261405362,14.5702877633932,301277.920606949,0.0,1.0
2006-01-13,19.14,19.4,19.04,19.09,211300,14.4719931391461,14.6685823876403,14.3963818897253,14.4341875144357,279455.770958072,0.0,1.0
2006-01-17,20.05,20.12,19.12,19.25,1104200,15.1600555088757,15.2129833834702,14.456870889262,14.5551655135091,1460364.70559348,0.0,1.0
2006-01-18,20.1527,20.23,19.58,20.0,1366400,15.2377082620309,15.2961557578332,14.8046826365978,15.1222498841652,1807138.50183203,0.0,1.0
2006-01-19,20.0,20.1,19.83,19.9,471000,15.1222498841652,15.1978611335861,14.9937107601498,15.0466386347444,622923.18088619,0.0,1.0
2006-01-20,19.62,20.0,19.54,20.0,210000,14.8349271363661,15.1222498841652,14.7744381368294,15.1222498841652,277736.450076644,0.0,1.0
2006-01-23,19.73,19.86,19.47,19.6,585000,14.918099510729,15.0163941349761,14.7215102622349,14.8198048864819,773694.396642081,0.0,1.0
2006-01-24,20.29,20.31,19.75,19.8,355600,15.3415225074856,15.3566447573698,14.9332217606132,14.9710273853236,470300.388796452,0.0,1.0
2006-01-25,20.34,20.52,20.15,20.29,662900,15.3793281321961,15.5154283811535,15.2356667582965,15.3415225074856,876721.394075271,0.0,1.0
2006-01-26,20.35,20.51,20.22,20.35,358400,15.3868892571381,15.5078672562115,15.2885946328911,15.3868892571381,474003.541464141,0.0,1.0
2006-01-27,20.28,20.6,20.17,20.59,191900,15.3339613825436,15.5759173806902,15.2507890081807,15.5683562557481,253798.213189085,0.0,1.0
2006-01-30,20.16,20.49,19.85,20.38,392500,15.2432278832386,15.4927450063273,15.008833010034,15.4095726319644,519102.650738489,0.0,1.0
2006-01-31,20.47,20.48,20.12,20.15,242900,15.4776227564431,15.4851838813852,15.2129833834702,15.2356667582965,321248.493921986,0.0,1.0
2006-02-01,20.18,20.485,20.16,20.35,419100,15.2583501331227,15.4889644438563,15.2432278832386,15.3868892571381,554282.601081533,0.0,1.0
2006-02-02,20.02,20.5,19.9,20.21,470800,15.1373721340494,15.5003061312694,15.0466386347444,15.281033507949,622658.669981353,0.0,1.0
2006-02-03,20.22,21.9,19.5,19.93,533000,15.2885946328911,16.5588636231609,14.7441936370611,15.0693220095707,704921.561385005,0.0,1.0
2006-02-06,20.62,20.74,20.16,20.25,650400,15.5910396305744,15.6817731298794,15.2432278832386,15.3112780077173,860189.462523091,0.0,1.0
2006-02-07,20.32,20.62,20.12,20.62,515900,15.3642058823119,15.5910396305744,15.2129833834702,15.5910396305744,682305.879021622,0.0,1.0
2006-02-08,20.24,20.33,20.154,20.33,304800,15.3037168827752,15.371767007254,15.2386912082733,15.371767007254,403114.618968387,0.0,1.0
2006-02-09,20.32,20.65,20.2,20.2,331400,15.3642058823119,15.6137230054006,15.2734723830069,15.2734723830069,438294.569311428,0.0,1.0
2006-02-10,20.63,20.65,20.05,20.35,206600,15.5986007555165,15.6137230054006,15.1600555088757,15.3868892571381,273239.76469445,0.0,1.0
2006-02-13,20.19,20.58,20.13,20.58,224800,15.2659112580648,15.560795130806,15.2205445084123,15.560795130806,297310.257034427,0.0,1.0
2006-02-14,20.22,20.22,19.55,20.18,686600,15.2885946328911,15.2885946328911,14.7819992617715,15.2583501331227,908065.936298207,0.0,1.0
2006-02-15,21.15,21.63,20.26,20.26,1193900,15.9917792525048,16.3547132497247,15.3188391326594,15.3188391326594,1578997.84641193,0.0,1.0
2006-02-16,20.68,22.0,20.25,21.55,1232100,15.6364063802269,16.6344748725818,15.3112780077173,16.2942242501881,1629519.42923539,0.0,1.0
2006-02-17,21.22,21.31,20.3,20.44,721400,16.0447071270993,16.1127572515781,15.3490836324277,15.4549393816169,954090.833739483,0.0,1.0
2006-02-21,21.38,21.56,21.1,21.45,299100,16.1656851261727,16.3017853751301,15.9539736277943,16.2186130007672,395576.058180591,0.0,1.0
2006-02-22,21.57,21.57,21.22,21.38,400400,16.3093465000722,16.3093465000722,16.0447071270993,16.1656851261727,529550.831479469,0.0,1.0
2006-02-23,21.59,21.72,21.34,21.7,414200,16.3244687499564,16.4227633742035,16.1354406264043,16.4076411243193,547802.083913076,0.0,1.0
2006-02-24,21.51,21.72,21.38,21.57,505000,16.2639797504197,16.4227633742035,16.1656851261727,16.3093465000722,667890.034708122,0.0,1.0
2006-02-27,21.86,21.96,21.57,21.6,488100,16.5286191233926,16.6042303728134,16.3093465000722,16.3320298748985,645538.863249572,0.0,1.0
2006-02-28,21.4,21.85,21.35,21.84,330600,16.1808073760568,16.5210579984505,16.1430017513464,16.5134968735085,437236.525692089,0.0,1.0
2006-03-01,21.39,21.47,21.09,21.45,307900,16.1732462511147,16.2337352506514,15.9464125028523,16.2186130007672,407214.537993328,0.0,1.0
2006-03-02,21.9,21.97,21.01,21.35,271700,16.5588636231609,16.6117914977555,15.8859235033156,16.1430017513464,359338.064218212,0.0,1.0
2006-03-03,21.73,21.91,21.59,21.75,366500,16.4303244991455,16.566424748103,16.3244687499564,16.4454467490297,484716.233109954,0.0,1.0
2006-03-06,20.98,21.7,20.87,21.7,288700,15.8632401284893,16.4076411243193,15.7800677541264,16.4076411243193,381821.491129178,0.0,1.0
2006-03-07,20.49,21.36,20.37,21.35,586800,15.4927450063273,16.1505628762885,15.4020115070223,16.1430017513464,776074.994785594,0.0,1.0
2006-03-08,20.35,20.58,20.08,20.38,676700,15.3868892571381,15.560795130806,15.1827388837019,15.4095726319644,894972.646508884,0.0,1.0
2006-03-09,20.3,20.55,20.23,20.45,256400,15.3490836324277,15.5381117559798,15.2961557578332,15.462500506559,339102.979998341,0.0,1.0
2006-03-10,20.62,20.67,20.2,20.3,98600,15.5910396305744,15.6288452552848,15.2734723830069,15.3490836324277,130403.876083605,0.0,1.0
2006-03-13,20.87,21.0,20.31,20.38,315600,15.7800677541264,15.8783623783735,15.3566447573698,15.4095726319644,417398.207829472,0.0,1.0
2006-03-14,20.73,20.84,20.58,20.78,111600,15.6742120049373,15.7573843793002,15.560795130806,15.7120176296477,147597.084897874,0.0,1.0
2006-03-15,21.5,21.56,20.8,20.8,391500,16.2564186254776,16.3017853751301,15.7271398795319,15.7271398795319,517780.096214317,0.0,1.0
2006-03-16,21.69,21.75,21.14,21.5,406600,16.4000799993772,16.4454467490297,15.9842181275627,16.2564186254776,537750.669529351,0.0,1.0
2006-03-17,21.02,21.7,20.86,21.7,248900,15.8934846282577,16.4076411243193,15.7725066291844,16.4076411243193,329183.821067032,0.0,1.0
2006-03-20,21.04,21.68,20.92,21.15,436900,15.9086068781418,16.3925188744351,15.8178733788369,15.9917792525048,577824.071611839,0.0,1.0
2006-03-21,21.02,21.46,21.0,21.12,269300,15.8934846282577,16.2261741257093,15.8783623783735,15.9690958776785,356163.933360191,0.0,1.0
2006-03-22,21.37,21.39,20.99,21.09,289800,16.1581240012306,16.1732462511147,15.8708012534314,15.9464125028523,383276.301105768,0.0,1.0
2006-03-23,20.86,21.31,20.86,21.25,453700,15.7725066291844,16.1127572515781,15.7725066291844,16.0673905019256,600042.987617967,0.0,1.0
2006-03-24,20.59,21.07,20.54,20.9,128200,15.5683562557481,15.9312902529681,15.5305506310377,15.8027511289527,169551.489999171,0.0,1.0
2006-03-27,20.8,20.89,20.51,20.58,383200,15.7271398795319,15.7951900040106,15.5078672562115,15.560795130806,506802.893663666,0.0,1.0
2006-03-28,20.16,20.96,19.9,20.72,635400,15.2432278832386,15.8481178786052,15.0466386347444,15.6666508799952,840351.144660473,0.0,1.0
2006-03-29,20.43,20.53,20.19,20.3,176400,15.4473782566748,15.5229895060956,15.2659112580648,15.3490836324277,233298.618064381,0.0,1.0
2006-03-30,20.84,20.85,20.26,20.43,245000,15.7573843793002,15.7649455042423,15.3188391326594,15.4473782566748,324025.858422751,0.0,1.0
2006-03-31,20.97,21.12,20.57,20.84,363400,15.8556790035473,15.9690958776785,15.553234005864,15.7573843793002,480616.314085011,0.0,1.0
2006-04-03,20.58,21.2,20.5,20.98,351200,15.560795130806,16.0295848772152,15.5003061312694,15.8632401284893,464481.148890084,0.0,1.0
2006-04-04,21.01,21.06,20.46,20.58,338400,15.8859235033156,15.923729128026,15.4700616315011,15.560795130806,447552.450980649,0.0,1.0
2006-04-05,20.54,21.1,20.44,21.02,736400,15.5305506310377,15.9539736277943,15.4549393816169,15.8934846282577,973929.1516021,0.0,1.0
2006-04-06,20.19,20.6,20.16,20.54,484100,15.2659112580648,15.5759173806902,15.2432278832386,15.5305506310377,640248.645152874,0.0,1.0
2006-04-07,20.03,20.29,20.0,20.18,354400,15.1449332589915,15.3415225074856,15.1222498841652,15.2583501331227,468713.323367441,0.0,1.0
2006-04-10,20.04,20.25,19.99,20.11,190700,15.1524943839336,15.3112780077173,15.1146887592232,15.2054222585282,252211.147760076,0.0,1.0
2006-04-11,19.94,20.47,19.85,20.37,324200,15.1071276342811,15.5086711471281,15.038941000024,15.4329082201758,427913.77398114,0.04,1.0
2006-04-12,20.24,20.35,19.99,20.0,239500,15.3344164151379,15.4177556347854,15.1450090977572,15.1525853904524,316117.670784957,0.0,1.0
2006-04-13,20.24,20.27,20.03,20.15,163900,15.3344164151379,15.3571452932235,15.1753142685381,15.2662297808808,216332.719171835,0.0,1.0
2006-04-17,20.44,20.61,20.15,20.24,601700,15.4859422690424,15.6147392448612,15.2662297808808,15.3344164151379,794187.901926133,0.0,1.0
2006-04-18,20.88,20.98,20.55,20.55,479400,15.8192991476323,15.8950620745846,15.5692814886899,15.5692814886899,632763.304276864,0.0,1.0
2006-04-19,21.49,21.5,20.95,20.95,602000,16.2814530020411,16.2890292947364,15.8723331964989,15.8723331964989,794583.873956346,0.0,1.0
2006-04-20,21.5,21.59,21.11,21.49,213300,16.2890292947364,16.3572159289934,15.9935538796225,16.2814530020411,281536.11347988,0.0,1.0
2006-04-21,21.79,21.92,21.35,21.5,263700,16.5087417828979,16.6072335879359,16.175384904308,16.2890292947364,348059.414555296,0.0,1.0
2006-04-24,21.98,21.98,21.61,21.79,202200,16.6526913441072,16.6526913441072,16.3723685143839,16.5087417828979,266885.148362081,0.0,1.0
2006-04-25,21.7,21.98,21.58,21.98,363600,16.4405551486409,16.6526913441072,16.3496396362982,16.6526913441072,479918.100615493,0.0,1.0
2006-04-26,21.81,21.86,21.62,21.69,179700,16.5238943682884,16.5617758317645,16.3799448070791,16.4329788559457,237187.246096271,0.0,1.0
2006-04-27,22.11,22.33,21.565,21.78,547200,16.7511831491452,16.9178615884401,16.3382751972553,16.5011654902027,722252.983104503,0.0,1.0
2006-04-28,21.95,22.22,21.77,22.0,374400,16.6299624660216,16.8345223687927,16.4935891975075,16.6678439294977,494173.09370308,0.0,1.0
2006-05-01,22.01,22.15,21.74,22.05,392600,16.6754202221929,16.7814883199261,16.4708603194218,16.7057253929738,518195.396869204,0.0,1.0
2006-05-02,22.08,22.2599,22.01,22.01,450300,16.7284542710595,16.8647517766466,16.6754202221929,16.6754202221929,594354.017346414,0.0,1.0
2006-05-03,22.51,22.73,22.14,22.14,747500,17.0542348569542,17.2209132962492,16.7739120272308,16.7739120272308,986630.308608585,0.0,1.0
2006-05-04,22.44,22.69,22.33,22.51,651700,17.0012008080876,17.1906081254683,16.9178615884401,17.0542348569542,860183.240294602,0.0,1.0
2006-05-05,22.5,22.71,22.46,22.5,501600,17.046658564259,17.2057607108587,17.0163533934781,17.046658564259,662065.234512462,0.0,1.0
2006-05-08,22.73,22.75,22.36,22.53,441600,17.2209132962492,17.2360658816397,16.9405904665258,17.0693874423447,582870.828470301,0.0,1.0
2006-05-09,22.42,22.71,22.15,22.65,421700,16.9860482226972,17.2057607108587,16.7814883199261,17.1603029546874,556604.683799651,0.0,1.0
2006-05-10,21.27,21.72,21.15,21.25,6175500,16.1147745627462,16.4557077340313,16.0238590504035,16.0996219773557,8151084.24188936,0.0,1.0
2006-05-11,21.54,21.67,21.29,21.29,3782400,16.3193344655173,16.4178262705552,16.1299271481366,16.1299271481366,4992415.35689779,0.0,1.0
2006-05-12,20.82,21.55,20.53,21.54,2374500,15.773841391461,16.3269107582125,15.5541289032994,16.3193344655173,3134118.6191185,0.0,1.0
2006-05-15,20.73,21.0,20.34,21.0,1587900,15.705654757204,15.9102146599751,15.4101793420901,15.9102146599751,2095879.95590577,0.0,1.0
2006-05-16,21.06,21.23,20.8,20.85,1404400,15.9556724161464,16.0844693919653,15.7586888060705,15.7965702695467,1853677.06409351,0.0,1.0
2006-05-17,20.4,21.08,20.37,21.0,1446900,15.4556370982615,15.9708250015369,15.4329082201758,15.9102146599751,1909773.1017067,0.0,1.0
2006-05-18,20.27,20.79,20.15,20.4,1784400,15.3571452932235,15.7511125133753,15.2662297808808,15.4556370982615,2355241.63569386,0.0,1.0
2006-05-19,20.6,20.72,20.21,20.5,1897900,15.607162952166,15.6980784645087,15.3116875370522,15.5314000252138,2505051.05379028,0.0,1.0
2006-05-22,19.81,20.6,19.37,20.6,1806500,15.0086358292431,15.607162952166,14.6752789506532,15.607162952166,2384411.57525272,0.0,1.0
2006-05-23,19.81,20.16,19.75,19.9,1221900,15.0086358292431,15.2738060735761,14.9631780730718,15.0768224635002,1612794.0790486,0.0,1.0
2006-05-24,19.16,19.91,18.92,19.82,2008800,14.5161768040534,15.0843987561954,14.334345779368,15.0162121219384,2651428.71429154,0.0,1.0
2006-05-25,19.58,19.67,19.25,19.25,1493700,14.8343810972529,14.90256773151,14.5843634383105,14.5843634383105,1971544.73841959,0.0,1.0
2006-05-26,19.61,19.87,19.43,19.64,1038600,14.8571099753386,15.0540935854145,14.7207367068245,14.8798388534243,1370855.1685898,0.0,1.0
2006-05-30,19.03,19.55,19.0,19.55,898800,14.4176849990155,14.8116522191673,14.3949561209298,14.8116522191673,1186332.20251156,0.0,1.0
2006-05-31,19.71,19.9,19.6,19.8,1789200,14.9328729022909,15.0768224635002,14.8495336826434,15.0010595365479,2361577.18817722,0.0,1.0
2006-06-01,20.21,20.346,19.75,19.97,1401100,15.3116875370522,15.4147251177073,14.9631780730718,15.1298565123668,1849321.37176118,0.0,1.0
2006-06-02,20.46,20.51,20.15,20.25,963200,15.5010948544328,15.538976317909,15.2662297808808,15.3419927078331,1271334.19833015,0.0,1.0
2006-06-05,19.99,20.46,19.87,20.46,552200,15.1450090977572,15.5010948544328,15.0540935854145,15.5010948544328,728852.516941351,0.0,1.0
2006-06-06,19.88,20.23,19.54,20.03,1017500,15.0616698781097,15.3268401224426,14.804075926472,15.1753142685381,1343005.13579831,0.0,1.0
2006-06-07,19.13,19.96,19.11,19.9,768300,14.4934479259678,15.1222802196715,14.4782953405773,15.0768224635002,1014084.36936986,0.0,1.0
2006-06-08,19.14,19.7,18.5,19.7,1930200,14.501024218663,14.9252966095957,14.0161414861685,14.9252966095957,2547684.0423763,0.0,1.0
2006-06-09,18.92,19.31,18.86,19.15,974200,14.334345779368,14.6298211944818,14.2888880231966,14.5086005113582,1285853.17277121,0.0,1.0
2006-06-12,18.66,19.1,18.59,19.09,501200,14.1373621692921,14.4707190478821,14.0843281204255,14.4631427551869,661537.271805516,0.0,1.0
2006-06-13,18.84,18.99,18.61,18.64,829000,14.2737354378062,14.3873798282346,14.099480705816,14.1222095839017,1094202.71014918,0.0,1.0
2006-06-14,18.98,19.07,18.82,18.85,688800,14.3798035355394,14.4479901697964,14.2585828524157,14.2813117305014,909151.781364001,0.0,1.0
2006-06-15,19.7,19.87,19.0,19.09,1118100,14.9252966095957,15.0540935854145,14.3949561209298,14.4631427551869,1475787.75659566,0.0,1.0
2006-06-16,19.7,19.8,19.31,19.69,904800,14.9252966095957,15.0010595365479,14.6298211944818,14.9177203169004,1194251.64311578,0.0,1.0
2006-06-19,19.25,19.8,19.15,19.74,383400,14.5843634383105,15.0010595365479,14.5086005113582,14.9556017803766,506052.254609405,0.0,1.0
2006-06-20,19.2,19.62,19.2,19.29,931600,14.5464819748343,14.8646862680338,14.5464819748343,14.6146686090914,1229625.14448128,0.0,1.0
2006-06-21,19.57,19.77,19.15,19.17,597100,14.8268048045577,14.9783306584622,14.5086005113582,14.5237530967487,788116.330796235,0.0,1.0
2006-06-22,19.87,19.92,19.46,19.58,960000,15.0540935854145,15.0919750488906,14.7434655849102,14.8343810972529,1267110.49667457,0.0,1.0
2006-06-23,19.99,20.12,19.6,19.88,859600,15.1450090977572,15.2435009027952,14.8495336826434,15.0616698781097,1134591.85723069,0.0,1.0
2006-06-26,19.98,20.2,19.89,20.09,441600,15.137432805062,15.304111244357,15.069246170805,15.2207720247095,582870.828470301,0.0,1.0
2006-06-27,20.0,20.29,19.75,20.1,536300,15.1525853904524,15.372297878614,14.9631780730718,15.2283483174047,707865.99934018,0.0,1.0
2006-06-28,20.0,20.13,19.75,20.1,328000,15.1525853904524,15.2510771954904,14.9631780730718,15.2283483174047,432929.419697145,0.0,1.0
2006-06-29,20.39,20.42,19.99,20.21,820700,15.4480608055663,15.4707896836519,15.1450090977572,15.3116875370522,1083247.48398002,0.0,1.0
2006-06-30,20.42,20.57,20.17,20.42,1518500,15.4707896836519,15.5844340740803,15.2813823662713,15.4707896836519,2004278.42625035,0.0,1.0
2006-07-03,20.58,20.66,20.43,20.43,459100,15.5920103667756,15.6526207083374,15.4783659763472,15.4783659763472,605969.196899263,0.0,1.0
2006-07-05,20.47,20.64,20.11,20.48,451800,15.5086711471281,15.6374681229469,15.2359246100999,15.5162474398233,596333.877497468,0.0,1.0
2006-07-06,20.39,20.57,20.23,20.48,471200,15.4480608055663,15.5844340740803,15.3268401224426,15.5162474398233,621940.068784432,0.0,1.0
2006-07-07,20.43,20.53,20.18,20.44,577900,15.4783659763472,15.5541289032994,15.2889586589665,15.4859422690424,762774.120862741,0.0,1.0
2006-07-10,20.62,20.7,20.46,20.64,650100,15.6223155375565,15.6829258791183,15.5010948544328,15.6374681229469,858071.389466807,0.0,1.0
2006-07-11,20.46,20.7,20.35,20.58,559800,15.5010948544328,15.6829258791183,15.4177556347854,15.5920103667756,738883.80837336,0.0,1.0
2006-07-12,20.14,20.53,20.08,20.47,501600,15.2889586589665,15.5850209170101,15.2434106192675,15.539472877311,660752.914919772,0.04,1.0
2006-07-13,19.65,20.15,19.61,20.07,561700,14.9169830014246,15.2965499989163,14.8866176416253,15.2358192793177,739922.073984123,0.0,1.0
2006-07-14,19.51,19.7,19.41,19.65,666000,14.8107042421269,14.9549397011738,14.7347908426286,14.9169830014246,877315.473159029,0.0,1.0
2006-07-17,19.25,19.595,19.0,19.44,705200,14.6133294034312,14.8752306317005,14.4235459046854,14.7575648624781,928953.26076839,0.0,1.0
2006-07-18,19.0,19.46,18.8,19.3,724000,14.4235459046854,14.7727475423778,14.2717191056887,14.6512861031804,953718.322172875,0.0,1.0
2006-07-19,19.49,19.72,19.09,19.09,1005000,14.7955215622273,14.9701223810735,14.4918679642339,14.4918679642339,1323876.95273997,0.0,1.0
2006-07-20,19.38,19.65,19.37,19.54,497000,14.7120168227791,14.9169830014246,14.7044254828293,14.8334782619764,654693.378618673,0.0,1.0
2006-07-21,18.85,19.35,18.8,19.35,509500,14.3096758054379,14.6892428029296,14.2717191056887,14.6892428029296,671159.509871656,0.0,1.0
2006-07-24,19.43,19.57,18.72,18.87,1633100,14.7499735225283,14.856252281826,14.21098838609,14.3248584853375,2151267.11593994,0.0,1.0
2006-07-25,19.58,19.73,19.39,19.58,606400,14.8638436217758,14.9777137210233,14.7196081627289,14.8638436217758,798804.959344794,0.0,1.0
2006-07-26,19.44,19.55,19.15,19.54,360700,14.7575648624781,14.8410696019263,14.5374160039329,14.8334782619764,475146.683436128,0.0,1.0
2006-07-27,18.81,19.58,18.78,19.45,964300,14.2793104456385,14.8638436217758,14.256536425789,14.7651562024279,1270263.22938026,0.0,1.0
2006-07-28,19.2,19.36,18.81,18.83,789100,14.5753727036821,14.6968341428794,14.2793104456385,14.2944931255382,1039473.93373842,0.0,1.0
2006-07-31,19.21,19.21,18.92,19.2,427500,14.5829640436319,14.5829640436319,14.3628151850867,14.5753727036821,563141.688852078,0.0,1.0
2006-08-01,17.25,18.26,16.8,18.25,3965600,13.0950614134644,13.8617867483976,12.7534511157218,13.8541954084478,5223847.20774689,0.0,1.0
2006-08-02,17.73,18.02,17.25,17.25,1277300,13.4594457310564,13.6795945896016,13.0950614134644,13.0950614134644,1682575.15595499,0.0,1.0
2006-08-03,17.35,17.65,17.3,17.59,1126500,13.1709748129627,13.3987150114577,13.1330181132135,13.3531669717587,1483927.74851899,0.0,1.0
2006-08-04,17.7,17.72,17.45,17.5,701900,13.4366717112069,13.4518543911066,13.2468882124611,13.2848449122102,924606.2021176,0.0,1.0
2006-08-07,17.89,17.9,17.614,17.73,636500,13.5809071702538,13.5884985102036,13.3713861876383,13.4594457310564,838455.403401981,0.0,1.0
2006-08-08,18.37,18.44,17.9,17.9,1167400,13.9452914878458,13.9984308674947,13.5884985102036,13.5884985102036,1537804.92997875,0.0,1.0
2006-08-09,18.2,18.5,18.13,18.47,1300600,13.8162387086986,14.0439789071937,13.7630993290498,14.0212048873442,1713268.02461056,0.0,1.0
2006-08-10,18.35,18.38,17.99,18.18,695400,13.9301088079462,13.9528828277957,13.6568205697521,13.801056028799,916043.813866043,0.0,1.0
2006-08-11,18.0,18.37,17.85,18.18,639400,13.6644119097019,13.9452914878458,13.5505418104544,13.801056028799,842275.545852678,0.0,1.0
2006-08-14,17.99,18.38,17.92,18.2,577900,13.6568205697521,13.9528828277957,13.6036811901033,13.8162387086986,761262.180087991,0.0,1.0
2006-08-15,18.41,18.47,18.05,18.17,646400,13.9756568476452,14.0212048873442,13.7023686094511,13.7934646888491,851496.579354344,0.0,1.0
2006-08-16,18.58,18.7,18.41,18.41,644500,14.1047096267923,14.1958057061904,13.9756568476452,13.9756568476452,848993.727403895,0.0,1.0
2006-08-17,19.0,19.12,18.59,18.59,931900,14.4235459046854,14.5146419840834,14.1123009667422,14.1123009667422,1227583.01717252,0.0,1.0
2006-08-18,19.06,19.07,18.61,19.0,397500,14.4690939443844,14.4766852843342,14.1274836466418,14.4235459046854,523622.973844914,0.0,1.0
2006-08-21,18.6,18.95,18.55,18.95,693500,14.119892306692,14.3855892049362,14.0819356069428,14.3855892049362,913540.961915594,0.0,1.0
2006-08-22,18.69,18.7,18.5,18.5,361900,14.1882143662405,14.1958057061904,14.0439789071937,14.0439789071937,476727.432036415,0.0,1.0
2006-08-23,18.37,18.7,18.29,18.63,447900,13.9452914878458,14.1958057061904,13.8845607682471,14.1426663265415,590014.41505695,0.0,1.0
2006-08-24,18.29,18.45,18.24,18.34,1334600,13.8845607682471,14.0060222074445,13.846604068498,13.9225174679963,1758055.90161868,0.0,1.0
2006-08-25,18.24,18.38,18.23,18.25,174000,13.846604068498,13.9528828277957,13.8390127285481,13.8541954084478,229208.547041547,0.0,1.0
2006-08-28,18.39,18.43,18.19,18.19,290800,13.9604741677455,13.9908395275448,13.8086473687488,13.8086473687488,383068.077469436,0.0,1.0
2006-08-29,18.7,18.74,18.35,18.39,417800,14.1958057061904,14.2261710659897,13.9301088079462,13.9604741677455,550363.97099976,0.0,1.0
2006-08-30,18.59,18.73,18.45,18.52,644300,14.1123009667422,14.2185797260399,14.0060222074445,14.0591615870933,848730.269303843,0.0,1.0
2006-08-31,18.49,18.84,18.38,18.65,589500,14.0363875672438,14.302084465488,13.9528828277957,14.1578490064412,776542.749890762,0.0,1.0
2006-09-01,18.69,18.79,18.33,18.52,391700,14.1882143662405,14.2641277657389,13.9149261280465,14.0591615870933,515982.68894353,0.0,1.0
2006-09-05,18.47,18.75,18.38,18.65,517800,14.0212048873442,14.2337624059395,13.9528828277957,14.1578490064412,682093.021023638,0.0,1.0
2006-09-06,17.86,18.41,17.84,18.41,750800,13.5581331504043,13.9756568476452,13.5429504705046,13.9756568476452,989021.707579272,0.0,1.0
2006-09-07,17.81,17.92,17.57,17.89,543200,13.5201764506551,13.6036811901033,13.3379842918591,13.5809071702538,715552.199729704,0.0,1.0
2006-09-08,18.04,18.18,17.85,17.93,187200,13.6947772695013,13.801056028799,13.5505418104544,13.6112725300531,246596.781644699,0.0,1.0
2006-09-11,18.17,18.19,17.76,18.05,261900,13.7934646888491,13.8086473687488,13.4822197509059,13.7023686094511,344998.382012537,0.0,1.0
2006-09-12,18.2,18.29,18.12,18.17,353900,13.8162387086986,13.8845607682471,13.7555079891,13.7934646888491,466189.108034505,0.0,1.0
2006-09-13,17.99,18.25,17.96,18.22,585400,13.6568205697521,13.8541954084478,13.6340465499026,13.8314213885983,771141.858839782,0.0,1.0
2006-09-14,17.84,18.08,17.75,17.9,807300,13.5429504705046,13.7251426293006,13.4746284109561,13.5884985102036,1063448.62084277,0.0,1.0
2006-09-15,17.91,18.04,17.84,18.01,894900,13.5960898501534,13.6947772695013,13.5429504705046,13.6720032496518,1178843.26866369,0.0,1.0
2006-09-18,18.05,18.27,17.65,17.92,572100,13.7023686094511,13.8693780883475,13.3987150114577,13.6036811901033,753621.895186606,0.0,1.0
2006-09-19,17.85,18.09,17.65,18.05,614600,13.5505418104544,13.7327339692505,13.3987150114577,13.7023686094511,809606.741446755,0.0,1.0
2006-09-20,18.25,18.28,17.85,17.85,1547300,13.8541954084478,13.8769694282973,13.5505418104544,13.5505418104544,2038243.59101946,0.0,1.0
2006-09-21,18.47,18.82,18.12,18.21,971000,14.0212048873442,14.2869017855884,13.7555079891,13.8238300486485,1279089.07573185,0.0,1.0
2006-09-22,18.14,18.45,18.1,18.43,402200,13.7706906689996,14.0060222074445,13.7403253092003,13.9908395275448,529814.239196038,0.0,1.0
2006-09-25,18.32,18.5,17.91,17.91,828400,13.9073347880966,14.0439789071937,13.5960898501534,13.5960898501534,1091243.45039781,0.0,1.0
2006-09-26,18.32,18.49,18.24,18.35,956100,13.9073347880966,14.0363875672438,13.846604068498,13.9301088079462,1259461.4472783,0.0,1.0
2006-09-27,18.23,18.38,18.18,18.2,793900,13.8390127285481,13.9528828277957,13.801056028799,13.8162387086986,1045796.92813957,0.0,1.0
2006-09-28,18.01,18.39,17.96,18.33,688600,13.6720032496518,13.9604741677455,13.6340465499026,13.9149261280465,907086.238464422,0.0,1.0
2006-09-29,17.9,18.09,17.89,18.0,604600,13.5884985102036,13.7327339692505,13.5809071702538,13.6644119097019,796433.836444366,0.0,1.0
2006-10-02,17.59,17.91,17.5,17.91,937100,13.3531669717587,13.5960898501534,13.2848449122102,13.5960898501534,1234432.92777376,0.0,1.0
2006-10-03,17.79,18.0,17.45,17.58,1001100,13.5049937707554,13.6644119097019,13.2468882124611,13.3455756318089,1318739.51978904,0.0,1.0
2006-10-04,17.78,17.96,17.55,17.82,791400,13.4974024308056,13.6340465499026,13.3228016119594,13.5277677906049,1042503.70188897,0.0,1.0
2006-10-05,18.35,18.48,17.77,17.77,880700,13.9301088079462,14.028796227294,13.4898110908558,13.4898110908558,1160137.74356029,0.0,1.0
2006-10-06,18.06,18.28,17.98,18.26,483600,13.709959949401,13.8769694282973,13.6492292298023,13.8617867483976,637041.685915471,0.0,1.0
2006-10-09,18.03,18.11,17.95,18.02,477100,13.6871859295515,13.7479166491501,13.6264552099528,13.6795945896016,628479.297663919,0.0,1.0
2006-10-10,17.89,18.22,17.87,18.1,420500,13.5809071702538,13.8314213885983,13.5657244903541,13.7403253092003,553920.655350405,0.0,1.0
2006-10-11,17.84,17.96,17.8,17.88,376500,13.5733158303039,13.664616161001,13.5428823867382,13.6037492738696,494850.343421915,0.04,1.0
2006-10-12,17.85,18.05,17.79,17.85,896000,13.5809241911954,13.7330914090239,13.5352740258468,13.5809241911954,1177651.81329624,0.0,1.0
2006-10-13,18.19,18.4,17.81,17.88,654700,13.8396084615038,13.9993840402238,13.5504907476297,13.6037492738696,860500.716702066,0.0,1.0
2006-10-16,18.78,18.78,18.12,18.12,857500,14.288501754098,14.288501754098,13.7863499352639,13.7863499352639,1127049.58694367,0.0,1.0
2006-10-17,18.59,18.91,18.54,18.78,631400,14.1439428971609,14.3874104456865,14.1059010927037,14.288501754098,829876.512182194,0.0,1.0
2006-10-18,18.74,18.97,18.66,18.68,921500,14.2580683105323,14.4330606110351,14.1972014234009,14.2124181451837,1211167.57360768,0.0,1.0
2006-10-19,19.3,19.5,18.68,18.73,1546800,14.6841365204521,14.8363037382806,14.2124181451837,14.2504599496408,2033026.59018597,0.0,1.0
2006-10-20,19.24,19.41,19.18,19.26,981500,14.6384863551036,14.7678284902578,14.592836189755,14.6537030768864,1290028.1861052,0.0,1.0
2006-10-23,19.45,19.58,19.27,19.31,578700,14.7982619338235,14.8971706254121,14.6613114377778,14.6917448813435,760610.607538544,0.0,1.0
2006-10-24,19.58,19.75,19.4,19.5,873800,14.8971706254121,15.0265127605663,14.7602201293664,14.8363037382806,1148473.38667216,0.0,1.0
2006-10-25,19.71,20.02,19.65,19.75,1051600,14.9960793170006,15.2319385046348,14.950429151652,15.0265127605663,1382163.66837313,0.0,1.0
2006-10-26,20.1,20.13,19.55,19.81,848700,15.2928053917662,15.3156304744405,14.8743455427378,15.0721629259148,1115483.36377737,0.0,1.0
2006-10-27,19.79,20.09,19.69,20.08,664200,15.056946204132,15.2851970308748,14.9808625952177,15.2775886699833,872986.980347503,0.0,1.0
2006-10-30,19.6,19.83,19.44,19.82,1039500,14.9123873471949,15.0873796476977,14.7906535729321,15.0797712868063,1366260.11151947,0.0,1.0
2006-10-31,20.61,21.35,20.23,20.25,2964800,15.6808317972289,16.2438505031944,15.3917140833547,15.4069308051376,3896765.7322106,0.0,1.0
2006-11-01,20.84,21.1,20.55,20.91,1140900,15.8558240977317,16.0536414809088,15.6351816318804,15.9090826239717,1499534.54664027,0.0,1.0
2006-11-02,21.07,21.2,20.81,20.81,1147500,16.0308163982345,16.1297250898231,15.8329990150574,15.8329990150574,1508209.214015,0.0,1.0
2006-11-03,20.95,21.35,20.85,21.2,879000,15.9395160675374,16.2438505031944,15.8634324586231,16.1297250898231,1155307.97308861,0.0,1.0
2006-11-06,21.1,21.2,20.93,21.05,790000,16.0536414809088,16.1297250898231,15.9242993457546,16.0155996764517,1038331.39788396,0.0,1.0
2006-11-07,20.96,21.2,20.94,21.1,968900,15.9471244284288,16.1297250898231,15.931907706646,16.0536414809088,1273467.45748073,0.0,1.0
2006-11-08,20.25,20.28,19.66,19.9,7795900,15.4069308051376,15.4297558878119,14.9580375125435,15.1406381739377,10246490.8161564,0.0,1.0
2006-11-09,20.25,20.47,20.07,20.34,4559400,15.4069308051376,15.574314744749,15.2699803090919,15.4754060531604,5992617.94368625,0.0,1.0
2006-11-10,20.01,20.4,19.96,20.35,2031300,15.2243301437434,15.521056218509,15.1862883392862,15.4830144140519,2669826.0361034,0.0,1.0
2006-11-13,20.07,20.15,19.92,20.0,2020000,15.2699803090919,15.3308471962233,15.1558548957205,15.2167217828519,2654973.95408305,0.0,1.0
2006-11-14,19.89,20.2,19.59,20.07,2713400,15.1330298130463,15.3688890006805,14.9047789863035,15.2699803090919,3566339.76584599,0.0,1.0
2006-11-15,20.44,20.5,19.9,19.95,1962500,15.5514896620747,15.5971398274232,15.1406381739377,15.1786799783948,2579399.20043959,0.0,1.0
2006-11-16,20.47,20.52,20.34,20.44,1292900,15.574314744749,15.6123565492061,15.4754060531604,15.5514896620747,1699314.76496731,0.0,1.0
2006-11-17,20.88,20.88,20.25,20.4,2322400,15.8862575412974,15.8862575412974,15.4069308051376,15.521056218509,3052431.44107053,0.0,1.0
2006-11-20,21.03,21.24,20.72,20.95,2010700,16.0003829546688,16.1601585333888,15.7645237670346,15.9395160675374,2642750.55914593,0.0,1.0
2006-11-21,21.33,21.37,21.04,21.16,2091500,16.2286337814116,16.2590672249773,16.0079913155602,16.0992916462574,2748949.51730925,0.0,1.0
2006-11-22,21.5,21.57,21.11,21.42,903600,16.3579759165658,16.4112344428058,16.0612498418002,16.2971090294344,1187640.8242126,0.0,1.0
2006-11-24,21.53,21.56,21.27,21.5,294600,16.3808009992401,16.4036260819144,16.182983616063,16.3579759165658,387205.607362805,0.0,1.0
2006-11-27,21.5,21.9,21.38,21.9,1895300,16.3579759165658,16.6623103522229,16.2666755858687,16.6623103522229,2491075.31444238,0.0,1.0
2006-11-28,21.83,21.89,21.52,21.6,2533200,16.6090518259829,16.6547019913315,16.3731926383487,16.4340595254801,3329495.05964513,0.0,1.0
2006-11-29,21.89,22.25,21.77,21.97,1640100,16.6547019913315,16.9286029834228,16.5634016606343,16.7155688784629,2155654.8426196,0.0,1.0
2006-11-30,22.0,22.33,21.91,22.05,1557400,16.7383939611371,16.9894698705542,16.6699187131143,16.7764357655943,2046958.6317272,0.0,1.0
2006-12-01,21.96,22.21,21.76,22.1,1563100,16.7079605175714,16.8981695398571,16.5557932997429,16.8144775700514,2054450.38991446,0.0,1.0
2006-12-04,21.95,22.11,21.8,21.8,1979900,16.70035215668,16.8220859309428,16.5862267433086,16.5862267433086,2602268.77806387,0.0,1.0
2006-12-05,22.64,22.71,21.91,21.96,2312900,17.2253290581884,17.2785875844284,16.6699187131143,16.7079605175714,3039945.17742508,0.0,1.0
2006-12-06,22.87,23.12,22.69,22.73,3358700,17.4003213586912,17.5905303809768,17.2633708626455,17.2938043062112,4414485.65325679,0.0,1.0
2006-12-07,23.2,23.64,23.1,23.15,2489400,17.6513972681083,17.986165147331,17.575313659194,17.6133554636511,3271926.81252194,0.0,1.0
2006-12-08,22.99,23.3,22.86,23.29,1248000,17.4916216893883,17.7274808770225,17.3927129977998,17.7198725161311,1640300.73994834,0.0,1.0
2006-12-11,22.95,23.1576,22.85,23.02,958000,17.4611882458226,17.6191378179286,17.3851046369083,17.5144467720626,1259141.11287701,0.0,1.0
2006-12-12,22.66,22.95,22.56,22.86,1041100,17.2405457799712,17.4611882458226,17.164462171057,17.3927129977998,1368363.06118607,0.0,1.0
2006-12-13,23.8,23.85,23.07,23.44,3326300,18.1078989215938,18.1459407260509,17.5524885765197,17.8339979295025,4371900.92250813,0.0,1.0
2006-12-14,25.02,25.68,23.81,24.0,3511100,19.0361189503478,19.5382707691819,18.1155072824852,18.2600661394223,4614791.60900048,0.0,1.0
2006-12-15,25.4,25.5,25.01,25.01,1911900,19.325236664222,19.4013202731362,19.0285105894564,19.0285105894564,2512893.41723335,0.0,1.0
2006-12-18,25.04,25.65,24.9,25.65,1361500,19.0513356721306,19.5154456865076,18.9448186196507,19.5154456865076,1789478.73192281,0.0,1.0
2006-12-19,25.76,25.76,25.0,25.11,2692500,19.5991376563133,19.5991376563133,19.0209022285649,19.1045941983706,3538869.98582604,0.0,1.0
2006-12-20,25.74,26.0,25.45,25.75,1429000,19.5839209345304,19.7817383177075,19.3632784686791,19.5915292954219,1878196.92098251,0.0,1.0
2006-12-21,25.07,25.66,24.93,25.53,1128900,19.0741607548049,19.523054047399,18.9676437023249,19.4241453558105,1483762.42414077,0.0,1.0
2006-12-22,25.15,25.47,24.97,25.02,1141400,19.1350276419363,19.3784951904619,18.9980771458906,19.0361189503478,1500191.71841108,0.0,1.0
2006-12-26,25.1,25.376,25.02,25.15,844700,19.0969858374792,19.3069765980825,19.0361189503478,19.1350276419363,1110225.98961086,0.0,1.0
2006-12-27,25.43,25.44,24.95,24.95,605800,19.3480617468962,19.3556701077877,18.9828604241078,18.9828604241078,796229.31751659,0.0,1.0
2006-12-28,25.79,26.33,25.45,25.96,1105800,19.6219627389876,20.0328142271246,19.3632784686791,19.7513048741418,1453401.08832922,0.0,1.0
2006-12-29,25.88,26.08,25.71,25.85,795100,19.6904379870104,19.8426052048389,19.5610958518562,19.6676129043361,1045034.54994625,0.0,1.0
2007-01-03,25.31,26.0,25.01,25.96,1518300,19.2567614161991,19.7817383177075,19.0285105894564,19.7513048741418,1995567.79924965,0.0,1.0
2007-01-04,25.2,25.47,25.06,25.31,1002800,19.1730694463934,19.3784951904619,19.0665523939135,19.2567614161991,1318023.70354182,0.0,1.0
2007-01-05,25.06,25.17,24.67,24.9,1562200,19.0665523939135,19.1502443637192,18.7698263191479,18.9448186196507,2053267.48072699,0.0,1.0
2007-01-08,24.93,25.0,24.66,25.0,1151700,18.9676437023249,19.0209022285649,18.7622179582564,19.0209022285649,1513729.45688983,0.0,1.0
2007-01-09,24.88,25.1,24.72,24.86,894300,18.9296018978678,19.0969858374792,18.807868123605,18.914385176085,1175417.42927548,0.0,1.0
2007-01-10,24.8,24.92,24.52,24.91,1047200,18.8991684543021,18.9906160435971,18.6857907459471,18.9829954111559,1374164.16297873,0.04,1.0
2007-01-11,24.76,24.95,24.5,24.6,1180600,18.8686859245371,19.0134779409209,18.6705494810646,18.7467558054771,1549215.25096704,0.0,1.0
2007-01-12,25.4,25.64,24.57,24.57,1041500,19.3564064007772,19.5393015793672,18.7238939081533,18.7238939081533,1366684.46881431,0.0,1.0
2007-01-16,25.68,25.75,25.36,25.53,585900,19.5697841091322,19.6231285362209,19.3259238710122,19.4554746225134,768833.826479407,0.0,1.0
2007-01-17,25.8,25.85,25.0,25.59,682900,19.6612316984272,19.6993348606334,19.0515811031271,19.5011984171609,896119.849979155,0.0,1.0
2007-01-18,25.27,25.85,25.14,25.79,678200,19.2573381790409,19.6993348606334,19.1582699573046,19.6536110659859,889952.382861127,0.0,1.0
2007-01-19,25.23,25.32,25.02,25.3,487500,19.2268556492759,19.2954413412472,19.0668223680096,19.2802000763647,639710.685114714,0.0,1.0
2007-01-22,25.5,25.55,24.86,25.34,1124700,19.4326127251897,19.4707158873959,18.9448922489496,19.3106826061297,1475861.75907388,0.0,1.0
2007-01-23,25.74,25.8399,25.38,25.49,627400,19.6155079037797,19.6916380218678,19.3411651358947,19.4249920927484,823291.248904557,0.0,1.0
2007-01-24,26.01,26.25,25.6601,25.74,973700,19.8212649796935,20.0041601582835,19.5546190505741,19.6155079037797,1277715.47506912,0.0,1.0
2007-01-25,25.74,26.25,25.68,26.03,868500,19.6155079037797,20.0041601582835,19.5697841091322,19.836506244576,1139669.18978898,0.0,1.0
2007-01-26,25.77,25.91,25.17,25.8,1017500,19.6383698011034,19.745058655281,19.1811318546284,19.6612316984272,1335191.01970097,0.0,1.0
2007-01-29,26.02,26.04,25.67,25.8,658400,19.8288856121347,19.8441268770172,19.5621634766909,19.6612316984272,863970.287342622,0.0,1.0
2007-01-30,26.12,26.28,25.12,25.12,847100,19.9050919365472,20.0270220556072,19.1430286924221,19.1430286924221,1111587.53099626,0.0,1.0
2007-01-31,26.25,26.25,25.9,26.12,527300,20.0041601582835,20.0041601582835,19.7374380228397,19.9050919365472,691937.321561002,0.0,1.0
2007-02-01,26.48,26.75,26.4,26.5,627200,20.1794347044323,20.385191780346,20.1184696449022,20.1946759693148,823028.803495278,0.0,1.0
2007-02-02,26.68,26.75,26.25,26.48,751400,20.3318473532573,20.385191780346,20.0041601582835,20.1794347044323,986007.402656812,0.0,1.0
2007-02-05,26.57,27.1,26.49,26.72,2351100,20.2480203964035,20.6519139157898,20.1870553368735,20.3623298830223,3085177.00876555,0.0,1.0
2007-02-06,27.85,28.71,27.32,28.16,5729900,21.2234613488836,21.8788357388312,20.8195678294973,21.4597009545624,7518929.75310524,0.0,1.0
2007-02-07,27.64,28.5,27.47,28.25,3237900,21.0634280676174,21.7188024575649,20.9338773161161,21.5282866465337,4248859.95350344,0.0,1.0
2007-02-08,28.11,28.13,27.52,27.8,1718300,21.4215977923561,21.4368390572386,20.9719804783223,21.1853581866774,2254799.73381049,0.0,1.0
2007-02-09,28.37,28.57,28.0,28.4,2861800,21.6197342358287,21.7721468846537,21.3377708355024,21.6425961331524,3755331.36135649,0.0,1.0
2007-02-12,28.53,28.67,28.23,28.44,1285000,21.7416643548887,21.8483532090662,21.5130453816512,21.6730786629174,1686211.75461007,0.0,1.0
2007-02-13,28.99,29.19,28.62,28.62,2019000,22.0922134471862,22.2446260960112,21.8102500468599,21.8102500468599,2649386.40665971,0.0,1.0
2007-02-14,28.73,29.21,28.55,29.08,1513900,21.8940770037137,22.2598673608937,21.7569056197712,22.1607991391575,1986580.52552855,0.0,1.0
2007-02-15,29.11,29.46,28.73,28.73,1347600,22.1836610364812,22.450383171925,21.8940770037137,21.8940770037137,1768357.16771403,0.0,1.0
2007-02-16,29.3,29.5,29.0722,29.11,1024800,22.328453052865,22.48086570169,22.1548550458533,22.1836610364812,1344770.27713961,0.0,1.0
2007-02-20,29.68,29.8,29.1,29.3,1219700,22.6180370856325,22.7094846749275,22.17604040404,22.328453052865,1600523.32848086,0.0,1.0
2007-02-21,29.88,30.1,29.6,30.09,1389800,22.7704497344575,22.9381036481651,22.5570720261025,22.9304830157238,1823733.14907165,0.0,1.0
2007-02-22,29.19,29.97,29.02,29.87,1321300,22.2446260960112,22.8390354264288,22.11507534451,22.7628291020163,1733845.596394,0.0,1.0
2007-02-23,29.63,29.87,29.05,29.19,1106200,22.5799339234263,22.7628291020163,22.1379372418337,22.2446260960112,1451585.55871568,0.0,1.0
2007-02-26,29.78,29.94,29.45,29.66,1526000,22.694243410045,22.816173529105,22.4427625394838,22.60279582075,2002458.47278986,0.0,1.0
2007-02-27,29.15,29.29,28.28,29.0,1887900,22.2141435662462,22.3208324204237,21.5511485438574,22.0998340796275,2477353.44087809,0.0,1.0
2007-02-28,28.58,29.17,28.25,29.15,1333300,21.7797675170949,22.2293848311287,21.5282866465337,22.2141435662462,1749592.32095067,0.0,1.0
2007-03-01,28.3,28.5,27.5,28.25,1501600,21.5663898087399,21.7188024575649,20.9567392134398,21.5282866465337,1970440.13285796,0.0,1.0
2007-03-02,28.33,28.65,28.1,28.31,1570900,21.5892517060637,21.8331119441837,21.4139771599149,21.5740104411812,2061377.46717272,0.0,1.0
2007-03-05,29.33,30.0,28.65,28.74,4262600,22.3513149501887,22.8618973237526,21.8331119441837,21.9016976361549,5593499.00793843,0.0,1.0
2007-03-06,30.11,30.43,29.49,30.04,2489000,22.9457242806063,23.1895845187263,22.4732450692488,22.8923798535176,3266133.11846262,0.0,1.0
2007-03-07,29.91,30.34,29.79,30.188,1877600,22.7933116317813,23.1209988267551,22.7018640424863,23.0051652136481,2463837.50230028,0.0,1.0
2007-03-08,30.18,30.29,29.96,30.26,1857600,22.9990687076951,23.0828956645488,22.8314147939875,23.0600337672251,2437592.9613725,0.0,1.0
2007-03-09,30.19,30.49,30.03,30.36,692800,23.0066893401363,23.2353083133738,22.8847592210763,23.1362400916376,909110.897738409,0.0,1.0
2007-03-12,30.62,30.8,30.05,30.22,2560600,23.3343765351101,23.4715479190526,22.9000004859588,23.0295512374601,3360088.57498408,0.0,1.0
2007-03-13,30.47,31.11,30.41,30.5,1789900,23.2200670484913,23.7077875247314,23.1743432538438,23.2429289458151,2348755.19033196,0.0,1.0
2007-03-14,30.4,30.65,29.99,30.6,1183300,23.1667226214026,23.3572384324339,22.8542766913113,23.3191352702276,1552758.26399229,0.0,1.0
2007-03-15,30.25,30.6,29.96,30.22,884800,23.0524131347838,23.3191352702276,22.8314147939875,23.0295512374601,1161058.49064513,0.0,1.0
2007-03-16,30.12,30.3599,30.04,30.2,738900,22.9533449130476,23.1361638853132,22.8923798535176,23.0143099725776,969604.564576947,0.0,1.0
2007-03-19,30.22,30.46,30.09,30.13,1032300,23.0295512374601,23.2124464160501,22.9304830157238,22.9609655454888,1354611.97998753,0.0,1.0
2007-03-20,30.48,30.51,30.25,30.45,1072300,23.2276876809326,23.2505495782563,23.0524131347838,23.2048257836088,1407101.06184309,0.0,1.0
2007-03-21,30.87,31.0,30.44,30.49,1267800,23.5248923461414,23.6239605678776,23.1972051511676,23.2353083133738,1663641.44941217,0.0,1.0
2007-03-22,31.27,32.0,30.55,32.0,1253400,23.8297176437914,24.3860238120027,23.2810321080213,24.3860238120027,1644745.37994417,0.0,1.0
2007-03-23,30.83,31.2,30.5,31.02,737700,23.4944098163764,23.7763732167027,23.2429289458151,23.6392018327601,968029.89212128,0.0,1.0
2007-03-26,30.8,31.15,30.61,31.06,681600,23.4715479190526,23.7382700544964,23.3267559026689,23.6696843625251,894413.954818851,0.0,1.0
2007-03-27,30.78,30.91,30.69,30.8,1110800,23.4563066541701,23.5553748759064,23.3877209621989,23.4715479190526,1457621.80312908,0.0,1.0
2007-03-28,30.81,30.95,30.27,30.27,967800,23.4791685514939,23.5858574056714,23.0676543996663,23.0676543996663,1269973.33549543,0.0,1.0
2007-03-29,30.46,31.02,30.25,30.87,1097100,23.2124464160501,23.6392018327601,23.0524131347838,23.5248923461414,1439644.29259354,0.0,1.0
2007-03-30,30.84,31.05,30.4,30.4,1060800,23.5020304488176,23.6620637300839,23.1667226214026,23.1667226214026,1392010.45080962,0.0,1.0
2007-04-02,30.99,31.06,30.59,30.79,777800,23.6163399354364,23.6696843625251,23.3115146377864,23.4639272866114,1020650.19668149,0.0,1.0
2007-04-03,31.67,31.75,30.99,31.2,1383800,24.1345429414414,24.1955080009715,23.6163399354364,23.7763732167027,1815859.78679332,0.0,1.0
2007-04-04,31.11,31.65,30.61,31.65,1554400,23.7077875247314,24.1193016765589,23.3267559026689,24.1193016765589,2039725.72090731,0.0,1.0
2007-04-05,31.56,31.64,31.13,31.2,644000,24.0507159845877,24.1116810441177,23.7230287896139,23.7763732167027,845074.217874617,0.0,1.0
2007-04-09,32.04,32.07,31.53,31.69,1785000,24.4165063417677,24.4393682390915,24.0278540872639,24.1497842063239,2342325.27780465,0.0,1.0
2007-04-10,31.85,32.21,31.6593,32.16,1154500,24.271714325384,24.546057093269,24.1263888647293,24.5079539310627,1514966.12505628,0.0,1.0
2007-04-11,31.51,32.0,31.35,32.0,1056800,24.0430953521464,24.4169803639697,23.9210104503266,24.4169803639697,1385003.36634181,0.04,1.0
2007-04-12,31.95,32.09,31.55,31.79,861100,24.378828832151,24.4856531212434,24.0736165776014,24.2567439303312,1128526.1154021,0.0,1.0
2007-04-13,32.17,32.25,31.76,31.95,619300,24.5466955721533,24.6077380230632,24.2338530112399,24.378828832151,811631.893239482,0.0,1.0
2007-04-16,31.87,32.2,31.85,32.2,700000,24.3177863812411,24.5695864912445,24.3025257685136,24.5695864912445,917394.356963729,0.0,1.0
2007-04-17,32.4,32.5,31.96,31.99,1303700,24.7221926185193,24.7984956821567,24.3864591385148,24.409350057606,1708581.46167659,0.0,1.0
2007-04-18,33.39,33.67,32.5,32.65,1856500,25.4775929485297,25.6912415267144,24.7984956821567,24.9129502776129,2433060.89100451,0.0,1.0
2007-04-19,32.87,33.35,32.78,33.33,957500,25.0808170176151,25.4470717230747,25.0121442603415,25.4318111103472,1254864.42398967,0.0,1.0
2007-04-20,32.77,33.19,32.45,32.87,958800,25.0045139539777,25.3249868212548,24.760344150338,25.0808170176151,1256568.15636689,0.0,1.0
2007-04-23,32.75,33.03,32.42,32.67,770900,24.9892533412503,25.202901919435,24.7374532312468,24.9282108903403,1010313.29969048,0.0,1.0
2007-04-24,32.36,33.06,32.35,32.8,979300,24.6916713930644,25.2257928385262,24.6840410867006,25.027404873069,1283434.70539226,0.0,1.0
2007-04-25,32.53,32.9,32.47,32.49,963000,24.821386601248,25.1037079367064,24.7756047630655,24.790865375793,1262072.52250867,0.0,1.0
2007-04-26,32.61,32.92,32.42,32.6,833600,24.8824290521579,25.1189685494339,24.7374532312468,24.8747987457942,1092485.62280709,0.0,1.0
2007-04-27,32.67,32.775,32.45,32.61,1364100,24.9282108903403,25.0083291071596,24.760344150338,24.8824290521579,1787739.48904889,0.0,1.0
2007-04-30,33.17,33.39,32.66,32.68,1540400,25.3097262085274,25.4775929485297,24.9205805839766,24.9358411967041,2018791.81066704,0.0,1.0
2007-05-01,33.97,34.61,33.18,33.9,3229500,25.9201507176266,26.408490324906,25.3173565148911,25.8667385730804,4232464.39402052,0.0,1.0
2007-05-02,34.69,34.8,34.34,34.37,1045500,26.4695327758159,26.5534661458171,26.202472053085,26.2253629721762,1370194.00029369,0.0,1.0
2007-05-03,34.68,35.0,34.65,34.9,1395600,26.4619024694522,26.7060722730919,26.439011550361,26.6297692094545,1829022.23511226,0.0,1.0
2007-05-04,34.8,35.07,34.72,34.81,813800,26.5534661458171,26.7594844176381,26.4924236949071,26.5610964521808,1066536.46813869,0.0,1.0
2007-05-07,35.05,35.57,34.97,35.29,893700,26.7442238049106,27.1409997358251,26.6831813540007,26.9273511576404,1171250.48116926,0.0,1.0
2007-05-08,35.14,35.42,34.93,35.29,1279600,26.8128965621842,27.026545140369,26.6526601285457,26.9273511576404,1676996.8845297,0.0,1.0
2007-05-09,35.06,35.29,34.84,35.12,856500,26.7518541112743,26.9273511576404,26.583987371272,26.7976359494568,1122497.52391348,0.0,1.0
2007-05-10,35.03,35.43,34.81,35.07,1138500,26.7289631921831,27.0341754467327,26.5610964521808,26.7594844176381,1492076.39343315,0.0,1.0
2007-05-11,36.02,36.04,34.91,34.98,1071500,27.4843635221934,27.4996241349209,26.6373995158182,26.6908116603644,1404268.64783805,0.0,1.0
2007-05-14,36.36,36.87,36.12,36.15,1709000,27.7437939385606,28.1329395631114,27.5606665858308,27.583557504922,2239752.79435859,0.0,1.0
2007-05-15,35.17,35.84,35.04,35.49,2558200,26.8357874812755,27.3470180076461,26.7365934985468,27.0799572849152,3352683.2056923,0.0,1.0
2007-05-16,35.41,35.51,34.89,35.26,1719100,27.0189148340052,27.0952178976426,26.6221389030907,26.9044602385491,2252989.48436621,0.0,1.0
2007-05-17,35.94,36.14,35.05,35.05,1095800,27.4233210712835,27.5759271985583,26.7442238049106,26.7442238049106,1436115.33765836,0.0,1.0
2007-05-18,36.0,36.03,35.64,36.0,725600,27.4691029094659,27.4919938285572,27.1944118803713,27.4691029094659,950944.779161261,0.0,1.0
2007-05-21,36.02,36.09,35.65,36.0,1413200,27.4843635221934,27.5377756667396,27.202042186735,27.4691029094659,1852088.15037306,0.0,1.0
2007-05-22,35.98,36.12,35.82,35.9,807200,27.4538422967385,27.5606665858308,27.3317573949186,27.3927998458285,1057886.74991589,0.0,1.0
2007-05-23,35.99,36.5,35.87,35.98,1394100,27.4614726031022,27.850618227653,27.3699089267373,27.4538422967385,1827056.39006162,0.0,1.0
2007-05-24,35.63,36.49,35.63,36.49,1995200,27.1867815740075,27.8429879212892,27.1867815740075,27.8429879212892,2614836.03002005,0.0,1.0
2007-05-25,36.56,36.59,36.0,36.0,1043000,27.8964000658354,27.9192909849266,27.4691029094659,27.4691029094659,1366917.59187596,0.0,1.0
2007-05-29,36.2,36.75,36.11,36.72,865200,27.6217090367407,28.0413758867465,27.5530362794671,28.0184849676553,1133899.42520717,0.0,1.0
2007-05-30,36.47,36.47,35.79,36.0,1335000,27.8277273085617,27.8277273085617,27.3088664758274,27.4691029094659,1749602.09506654,0.0,1.0
2007-05-31,36.39,36.91,36.24,36.63,3634500,27.7666848576518,28.1634607885663,27.6522302621957,27.9498122103816,4763242.55769239,0.0,1.0
2007-06-01,37.2,37.41,36.6,36.76,1663900,28.3847396731148,28.5449761067533,27.9269212912904,28.0490061931102,2180646.38650278,0.0,1.0
2007-06-04,36.96,37.5,36.8,37.39,1293600,28.201612320385,28.613648864027,28.0795274185652,28.5297154940259,1695344.77166897,0.0,1.0
2007-06-05,37.87,37.99,37.1,37.1,2357700,28.8959701994854,28.9875338758503,28.3084366094774,28.3084366094774,3089915.25059055,0.0,1.0
2007-06-06,37.63,38.08,37.44,38.0,2232900,28.7128428467556,29.056206633124,28.5678670258446,28.995164182214,2926356.94237759,0.0,1.0
2007-06-07,37.17,37.81,37.09,37.66,2204700,28.3618487540236,28.850188361303,28.3008063031137,28.7357337658469,2889399.05542562,0.0,1.0
2007-06-08,37.01,37.11,36.72,37.0,2527200,28.2397638522037,28.3160669158411,28.0184849676553,28.23213354584,3312055.74131248,0.0,1.0
2007-06-11,37.38,37.56,37.0,37.12,2321700,28.5220851876621,28.6594307022095,28.23213354584,28.3236972222049,3042734.96937527,0.0,1.0
2007-06-12,37.3,37.47,37.07,37.4,1786400,28.4610427367522,28.5907579449358,28.2855456903862,28.5373458003896,2341190.39897144,0.0,1.0
2007-06-13,37.33,37.5,36.82,37.15,1965300,28.4839336558434,28.613648864027,28.0947880312927,28.3465881412961,2575650.18534403,0.0,1.0
2007-06-14,37.44,37.75,37.36,37.5,1884400,28.5678670258446,28.8044065231205,28.5068245749346,28.613648864027,2469625.60894636,0.0,1.0
2007-06-15,37.47,38.0,37.39,37.7,2736500,28.5907579449358,28.995164182214,28.5297154940259,28.7662549913018,3586356.65404463,0.0,1.0
2007-06-18,37.3,37.4,37.0,37.0,2298000,28.4610427367522,28.5373458003896,28.23213354584,28.23213354584,3011674.61757521,0.0,1.0
2007-06-19,37.0,37.42,36.93,37.3,2113700,28.23213354584,28.5526064131171,28.1787214012938,28.4610427367522,2770137.78902033,0.0,1.0
2007-06-20,36.62,37.31,36.61,37.16,2423600,27.9421819040178,28.4686730431159,27.9345515976541,28.3542184476598,3176281.37648185,0.0,1.0
2007-06-21,37.16,37.38,36.66,36.7,1525500,28.3542184476598,28.5220851876621,27.9727031294728,28.0032243549278,1999264.41649739,0.0,1.0
2007-06-22,37.89,37.98,36.84,36.97,3811000,28.9112308122129,28.9799035694866,28.1100486440201,28.2092426267488,4994556.99198396,0.0,1.0
2007-06-25,38.09,38.34,37.52,37.8,2160100,29.0638369394877,29.2545945985812,28.6289094767545,28.8425580549392,2830947.92925336,0.0,1.0
2007-06-26,38.74,38.92,38.39,38.5,2595000,29.5598068531308,29.6971523676782,29.2927461303999,29.3766795004011,3400911.93760126,0.0,1.0
2007-06-27,38.64,38.82,37.8,38.73,2197800,29.4835037894934,29.6208493040408,28.8425580549392,29.5521765467671,2880356.16819269,0.0,1.0
2007-06-28,38.7,39.02,38.5,38.99,1476100,29.5292856276759,29.7734554313156,29.3766795004011,29.7505645122244,1934522.58616308,0.0,1.0
2007-06-29,38.78,39.43,38.65,38.97,1357000,29.5903280785858,30.0862979922289,29.4911340958572,29.7353038994969,1778434.48914254,0.0,1.0
2007-07-02,39.39,39.94,39.01,39.24,3772300,30.055776766774,30.4754436167797,29.7658251249518,29.9413221713179,4943838.18967753,0.0,1.0
2007-07-03,39.62,40.0,39.4,39.63,1213000,30.23127381314,30.5212254549621,30.0634070731377,30.2389041195038,1589713.36428143,0.0,1.0
2007-07-05,40.43,40.45,39.62,40.0,1608100,30.849328628603,30.8645892413305,30.23127381314,30.5212254549621,2107516.9506191,0.0,1.0
2007-07-06,40.96,41.05,40.3,40.43,1388200,31.2537348658812,31.3224076231549,30.7501346458744,30.849328628603,1819324.06619579,0.0,1.0
2007-07-09,40.53,41.64,39.96,41.64,2833400,30.9256316922404,31.7725956986156,30.4907042295072,31.7725956986156,3713350.24431576,0.0,1.0
2007-07-10,40.8,41.25,40.34,40.34,1806000,31.1316499640614,31.4750137504297,30.7806558713293,30.7806558713293,2366877.44096642,0.0,1.0
2007-07-11,40.66,40.84,39.87,40.64,1591900,31.055346900424,31.1928275310702,30.4519596881432,31.0400712747966,2084235.42031393,0.04,1.0
2007-07-12,41.46,41.64,40.58,40.66,1178400,31.6663719255184,31.8038525561647,30.9942443979145,31.055346900424,1542850.06551789,0.0,1.0
2007-07-13,41.98,42.01,41.3,41.38,1444800,32.0635381918298,32.0864516302708,31.5441669204995,31.605269423009,1891641.01719301,0.0,1.0
2007-07-16,41.92,42.49,41.92,42.1,2022300,32.0177113149477,32.4530666453275,32.0177113149477,32.1551919455939,2647747.52842569,0.0,1.0
2007-07-17,41.29,42.25,41.1952,42.1,1916800,31.5365291076858,32.2697591377992,31.4641226422122,32.1551919455939,2509618.97962042,0.0,1.0
2007-07-18,41.27,41.717,41.04,41.06,2231100,31.5212534820585,31.86266371483,31.3455837873438,31.3608594129712,2921124.22027916,0.0,1.0
2007-07-19,38.3,41.36,37.62,41.25,6670100,29.2528230763954,31.5899937973816,28.7334518050652,31.5059778564311,8732997.47285379,0.0,1.0
2007-07-20,37.31,37.5,36.0,36.72,6387500,28.4966796078411,28.641798051301,27.496126129249,28.046048651834,8362996.26060381,0.0,1.0
2007-07-23,38.02,38.25,36.78,37.1,3107600,29.0389643176124,29.214634012327,28.091875528716,28.3362855387538,4068704.05940546,0.0,1.0
2007-07-24,38.53,39.15,37.72,37.9,3512200,29.4284927711101,29.9020371655583,28.809829933202,28.9473105638482,4598436.86363878,0.0,1.0
2007-07-25,39.99,41.11,39.14,40.76,3914700,30.5436134419074,31.3990484770396,29.8943993527446,31.1317250285608,5125420.18964943,0.0,1.0
2007-07-26,38.99,39.96,37.29,39.75,2354100,29.7798321605394,30.5207000034664,28.4814039822137,30.3603059343791,3082165.08760664,0.0,1.0
2007-07-27,36.34,38.435,35.69,37.0,5621600,27.7558117649141,29.3559335493801,27.2593539320249,28.259907410617,7360222.27453783,0.0,1.0
2007-07-30,36.57,36.92,35.8,36.54,2762800,27.9314814596288,28.1988049081076,27.3433698729754,27.9085680211877,3617265.92075087,0.0,1.0
2007-07-31,37.5,38.28,37.06,37.5,2825700,28.641798051301,29.2375474507681,28.3057342874991,28.641798051301,3699619.33989639,0.0,1.0
2007-08-01,38.38,38.53,37.08,37.64,3014600,29.3139255789049,29.4284927711101,28.3210099131265,28.7487274306925,3946941.45240176,0.0,1.0
2007-08-02,37.12,38.24,37.0,38.14,2175800,28.3515611643812,29.2069961995134,28.259907410617,29.1306180713766,2848721.293749,0.0,1.0
2007-08-03,37.02,37.4,36.4,37.0,2821100,28.2751830362444,28.5654199231642,27.8016386417962,28.259907410617,3693596.67331341,0.0,1.0
2007-08-06,36.07,37.15,35.24,37.03,2492600,27.5495908189447,28.3744746028222,26.9156523554093,28.2828208490581,3263499.72276808,0.0,1.0
2007-08-07,35.21,36.0,34.91,35.88,2238100,26.8927389169682,27.496126129249,26.6636045325578,27.4044723754848,2930289.14768805,0.0,1.0
2007-08-08,36.5,37.72,34.57,37.25,4138100,27.878016769933,28.809829933202,26.4039188968927,28.450852730959,5417912.30152714,0.0,1.0
2007-08-09,32.78,36.5,31.49,35.22,4871100,25.0367504032439,27.878016769933,24.0514725502792,26.9003767297819,6377611.12877139,0.0,1.0
2007-08-10,33.52,34.0,31.02,32.25,3982100,25.6019485514563,25.9685635665129,23.6924953480362,24.6319463241189,5213665.34784351,0.0,1.0
2007-08-13,35.54,36.0,34.0,34.1,2940700,27.1447867398197,27.496126129249,25.9685635665129,26.0449416946497,3850186.00447086,0.0,1.0
2007-08-14,34.11,36.0,33.66,35.79,2770800,26.0525795074634,27.496126129249,25.7088779308478,27.3357320601617,3627740.12350388,0.0,1.0
2007-08-15,33.08,34.505,33.0,33.75,3127800,25.2658847876543,26.3542731136038,25.2047822851449,25.7776182461709,4095151.42135681,0.0,1.0
2007-08-16,32.37,33.41,30.7,33.0,3180900,24.723600077883,25.5179326105058,23.4480853379984,25.2047822851449,4164673.9421299,0.0,1.0
2007-08-17,32.62,33.75,31.75,33.0,2909300,24.914545398225,25.7776182461709,24.2500556834349,25.2047822851449,3809074.75866532,0.0,1.0
2007-08-20,33.73,33.95,32.25,33.03,2089300,25.7623426205436,25.9303745024445,24.6319463241189,25.2276957235859,2735468.97648212,0.0,1.0
2007-08-21,33.36,34.03,33.06,33.7,2384100,25.4797435464374,25.991477004954,25.250609162027,25.7394291821025,3121443.34793042,0.0,1.0
2007-08-22,34.0,34.47,33.57,34.02,1431600,25.9685635665129,26.3275407687559,25.6401376155247,25.9838391921403,1874358.58265056,0.0,1.0
2007-08-23,33.99,35.13,33.74,34.5,1217600,25.9609257536993,26.8316364144588,25.7699804333572,26.3504542071969,1594173.65900762,0.0,1.0
2007-08-24,35.19,35.58,33.96,34.15,1970100,26.8774632913409,27.1753379910744,25.9380123152582,26.0831307587181,2579403.35546232,0.0,1.0
2007-08-27,34.99,35.59,34.59,35.34,1070000,26.7247070350673,27.1829758038881,26.4191945225201,26.9920304835461,1400924.61821465,0.0,1.0
2007-08-28,33.8,34.77,33.51,34.73,1228700,25.8158073102393,26.5566751531663,25.5943107386426,26.5261239019116,1608706.61532742,0.0,1.0
2007-08-29,34.59,34.73,33.5,34.02,1591700,26.4191945225201,26.5261239019116,25.5866729258289,25.9838391921403,2083973.5652451,0.0,1.0
2007-08-30,34.95,35.0,34.03,34.07,1898000,26.6941557838126,26.732344847881,25.991477004954,26.0220282562087,2485004.60315084,0.0,1.0
2007-08-31,35.92,36.41,35.04,35.05,1766900,27.4350236267395,27.8092764546099,26.7628960991357,26.7705339119494,2313358.60553595,0.0,1.0
2007-09-04,36.39,36.61,35.5,36.03,1451100,27.7940008289825,27.9620327108835,27.114235488565,27.51903956769,1899889.45186101,0.0,1.0
2007-09-05,35.7,36.36,35.23,36.35,1954000,27.2669917448386,27.7710873905415,26.9080145425956,27.7634495777278,2558324.02242189,0.0,1.0
2007-09-06,36.0,36.05,35.38,35.89,1357900,27.496126129249,27.5343151933174,27.0225817348008,27.4121101882985,1777864.98978848,0.0,1.0
2007-09-07,35.24,35.7,34.91,35.4,1313600,26.9156523554093,27.2669917448386,26.6636045325578,27.0378573604282,1719864.0920437,0.0,1.0
2007-09-10,35.0,35.65,34.88,35.48,833100,26.732344847881,27.2288026807702,26.6406910941168,27.0989598629376,1090757.28919124,0.0,1.0
2007-09-11,35.9,36.06,34.8,35.0,1527200,27.4197480011122,27.5419530061311,26.5795885916073,26.732344847881,1999525.30554898,0.0,1.0
2007-09-12,35.13,35.95,34.79,35.77,1859900,26.8316364144588,27.4579370651806,26.5719507787937,27.3204564345343,2435121.21253965,0.0,1.0
2007-09-13,35.03,35.68,34.9,35.26,1025200,26.755258286322,27.2517161192112,26.6559667197442,26.9309279810366,1342269.08279781,0.0,1.0
2007-09-14,35.62,36.0901,34.8,34.9,1105600,27.2058892423291,27.5649428227002,26.5795885916073,26.6559667197442,1447534.82046553,0.0,1.0
2007-09-17,35.7,36.0,35.43,35.51,769300,27.2669917448386,27.496126129249,27.0607707988692,27.1218733013786,1007225.52223601,0.0,1.0
2007-09-18,36.81,36.85,35.15,35.86,1985100,28.1147889671571,28.1453402184118,26.8469120400862,27.3891967498575,2599042.48562421,0.0,1.0
2007-09-19,36.73,37.5199,36.45,36.81,1503800,28.0536864646476,28.6569972988002,27.8398277058646,28.1147889671571,1968888.26249644,0.0,1.0
2007-09-20,36.6,37.28,36.42,37.0,1128700,27.9543948980698,28.4737661694001,27.8169142674236,28.259907410617,1477779.08091484,0.0,1.0
2007-09-21,37.74,38.0,36.385,36.76,1883600,28.8251055588294,29.023688691985,27.7901819225757,28.0765999030887,2466151.03819543,0.0,1.0
2007-09-24,37.36,38.76,37.09,37.56,2120700,28.5348686719095,29.6041624658247,28.3286477259401,28.6876249281831,2776580.22228767,0.0,1.0
2007-09-25,36.59,37.34,36.51,37.0,1799300,27.9467570852561,28.5195930462821,27.8856545827467,28.259907410617,2355779.12668563,0.0,1.0
2007-09-26,38.41,38.81,37.58,37.8,2286900,29.3368390173459,29.6423515298931,28.7029005538105,28.8709324357114,2994181.78448139,0.0,1.0
2007-09-27,38.71,39.09,38.36,38.67,1445700,29.5659734017563,29.8562102886762,29.2986499532775,29.5354221505016,1892819.36500273,0.0,1.0
2007-09-28,38.98,39.28,38.32,38.87,1450300,29.7721943477257,30.0013287321361,29.2680987020228,29.6881784067752,1898842.03158571,0.0,1.0
2007-10-01,39.82,40.12,38.76,39.0,2098800,30.4137706240748,30.6429050084853,29.6041624658247,29.7874699733531,2747907.09225132,0.0,1.0
2007-10-02,39.47,39.93,39.05,39.92,1312300,30.146447175596,30.4977865650253,29.8256590374215,30.4901487522117,1718162.03409634,0.0,1.0
2007-10-03,39.27,39.71,39.11,39.59,842700,29.9936909193224,30.3297546831244,29.8714859143035,30.2381009293602,1103326.33249485,0.0,1.0
2007-10-04,39.88,39.88,39.11,39.18,1307800,30.4595975009569,30.4595975009569,29.8714859143035,29.9249506039993,1712270.29504778,0.0,1.0
2007-10-05,39.93,40.25,39.4,39.88,1268100,30.4977865650253,30.7421965750631,30.0929824859003,30.4595975009569,1660292.06388598,0.0,1.0
2007-10-08,39.98,40.8,39.84,39.92,1016600,30.5359756290937,31.1622762798155,30.4290462497022,30.4901487522117,1331009.31483833,0.0,1.0
2007-10-09,40.76,41.03,39.5,39.71,1394300,31.1317250285608,31.3379459745302,30.1693606140371,30.3297546831244,1825522.61231466,0.0,1.0
2007-10-10,40.84,41.16,40.35,40.76,1473400,31.1928275310702,31.437237541108,30.8185747031999,31.1317250285608,1929086.29203502,0.0,1.0
2007-10-11,40.6,41.07,40.28,40.82,1647200,31.0400712747966,31.39940214916,30.7954204667194,31.2082687053497,2154515.67130586,0.04,1.0
2007-10-12,40.92,41.39,40.61,40.83,1402600,31.2847220828738,31.6440529572373,31.047716612549,31.2159140431021,1834582.12759446,0.0,1.0
2007-10-15,41.08,41.58,40.77,41.09,1881800,31.4070474869125,31.7893143745331,31.1700420165877,31.4146928246649,2461369.34814433,0.0,1.0
2007-10-16,40.42,40.99,39.448,40.99,1869400,30.9024551952532,31.3382394471407,30.1593283657187,31.3382394471407,2445150.31322193,0.0,1.0
2007-10-17,40.12,40.92,39.38,40.92,1237800,30.6730950626808,31.2847220828738,30.1073400690023,31.2847220828738,1619025.92152889,0.0,1.0
2007-10-18,40.68,40.85,39.58,40.39,954300,31.1012339768159,31.231204718607,30.2602468240505,30.879519181996,1248211.69568187,0.0,1.0
2007-10-19,38.95,40.51,38.72,40.42,1810500,29.7785905456485,30.9712632350249,29.602747777343,30.9024551952532,2368109.89734048,0.0,1.0
2007-10-22,39.12,39.2,38.05,38.76,1753100,29.9085612874395,29.9697239894588,29.0905101479313,29.6333291283526,2293031.46148998,0.0,1.0
2007-10-23,40.12,41.46,39.5,40.95,3704100,30.6730950626808,31.6975703215041,30.1990841220312,31.3076580961311,4844913.48839486,0.0,1.0
2007-10-24,41.23,41.42,40.08,40.7,2706000,31.5217275531986,31.6669889704945,30.6425137116712,31.1165246523208,3539411.97580965,0.0,1.0
2007-10-25,41.4,41.52,40.47,40.82,1560600,31.6516982949897,31.7434423480186,30.9406818840153,31.2082687053497,2041244.02418644,0.0,1.0
2007-10-26,41.85,41.92,41.07,41.72,1419500,31.9957384938483,32.0492558581151,31.39940214916,31.8963491030669,1856687.10260967,0.0,1.0
2007-10-29,41.95,42.1,41.29,41.7,1224100,32.0721918713724,32.1868719376586,31.5675995797131,31.8810584275621,1601106.503913,0.0,1.0
2007-10-30,40.93,42.25,40.84,42.0,1793500,31.2923674206263,32.3015520039448,31.2235593808545,32.1104185601344,2345874.12365653,0.0,1.0
2007-10-31,41.96,42.05,40.92,41.22,1457100,32.0798372091248,32.1486452488965,31.2847220828738,31.5140822154462,1905867.40205182,0.0,1.0
2007-11-01,41.43,42.48,40.8,41.8,1585500,31.6746343082469,32.4773947722503,31.1929780298449,31.9575118050862,2073812.89269999,0.0,1.0
2007-11-02,41.77,42.5,41.17,42.06,1644600,31.934575791829,32.4926854477551,31.4758555266842,32.1562905866489,2151114.90591889,0.0,1.0
2007-11-05,41.34,42.16,41.01,41.8,1473500,31.6058262684752,32.2327439641731,31.3535301226456,31.9575118050862,1927318.38372339,0.0,1.0
2007-11-06,42.17,42.37,41.31,41.31,1277100,32.2403893019255,32.3932960569737,31.582890255218,31.582890255218,1670429.79833943,0.0,1.0
2007-11-07,41.69,42.1,41.4,41.4,1504300,31.8734130898096,32.1868719376586,31.6516982949897,31.6516982949897,1967604.37369196,0.0,1.0
2007-11-08,41.29,42.32,40.31,41.3,1762500,31.5675995797131,32.3550693682117,30.8183564799767,31.5752449174655,2305326.53635052,0.0,1.0
2007-11-09,39.3,41.16,39.25,40.83,1648800,30.0461773669829,31.4682101889318,30.0079506782209,31.2159140431021,2156608.45000552,0.0,1.0
2007-11-12,37.72,39.67,37.72,39.0,1535600,28.8382140021017,30.3290548638222,28.8382140021017,29.8168172344106,2008544.35700417,0.0,1.0
2007-11-13,38.97,39.12,37.48,37.51,1345900,29.7938812211533,29.9085612874395,28.6547258960438,28.677661909301,1760419.28242505,0.0,1.0
2007-11-14,39.05,39.78,38.85,39.78,1198700,29.8550439231726,30.4131535790988,29.7021371681244,30.4131535790988,1567883.64205581,0.0,1.0
2007-11-15,37.71,39.11,37.3,38.64,1454300,28.8305686643493,29.9009159496871,28.5171098165004,29.5415850753237,1902205.0393274,0.0,1.0
2007-11-16,37.98,38.05,37.27,37.39,1330700,29.0369927836644,29.0905101479313,28.4941738032431,28.5859178562721,1740537.88477823,0.0,1.0
2007-11-19,36.43,37.99,36.1,37.74,1587000,27.8519654320404,29.0446381214168,27.5996692862108,28.8535046776065,2075774.87273093,0.0,1.0
2007-11-20,36.64,37.52,36.29,37.1,1453400,28.0125175248411,28.6853072470534,27.7449307035066,28.3642030614521,1901027.85130884,0.0,1.0
2007-11-21,35.67,37.11,35.16,37.11,1479900,27.270919762857,28.3718483992045,26.881007537484,28.3718483992045,1935689.49852206,0.0,1.0
2007-11-23,36.92,37.07,35.7,35.85,638800,28.2265869819087,28.3412670481949,27.2938557761143,27.4085358424005,835541.895841535,0.0,1.0
2007-11-26,36.26,37.27,36.14,36.53,1654700,27.7219946902494,28.4941738032431,27.6302506372205,27.9284188095646,2164325.57146054,0.0,1.0
2007-11-27,36.66,37.13,36.06,36.64,1378200,28.0278082003459,28.3871390747093,27.5690879352011,28.0125175248411,1802667.25242456,0.0,1.0
2007-11-28,38.49,38.55,36.47,36.47,1599800,29.4269050090375,29.472777035552,27.8825467830501,27.8825467830501,2092517.10232826,0.0,1.0
2007-11-29,38.81,39.46,38.45,38.67,1186400,29.6715558171147,30.1685027710216,29.3963236580278,29.5645210885809,1551795.40580213,0.0,1.0
2007-11-30,39.68,40.02,38.94,39.45,3813400,30.3367002015746,30.5966416851567,29.7709452078961,30.1608574332691,4987876.43331578,0.0,1.0
2007-12-03,39.94,40.27,39.39,39.65,1233600,30.5354789831374,30.787775128967,30.1149854067547,30.3137641883174,1613532.37744226,0.0,1.0
2007-12-04,38.72,40.0,38.58,39.88,1446400,29.602747777343,30.5813510096519,29.4957130488092,30.4896069566229,1891871.94449781,0.0,1.0
2007-12-05,38.92,39.5,38.44,39.43,1202600,29.7556545323913,30.1990841220312,29.3886783202754,30.1455667577643,1572984.79013624,0.0,1.0
2007-12-06,39.56,39.56,38.76,39.12,1795400,30.2449561485457,30.2449561485457,29.6333291283526,29.9085612874395,2348359.29836239,0.0,1.0
2007-12-07,39.78,40.88,39.34,39.97,1852100,30.4131535790988,31.2541407318642,30.0767587179926,30.5584149963946,2422522.14353179,0.0,1.0
2007-12-10,39.45,40.31,39.05,40.05,1436600,30.1608574332691,30.8183564799767,29.8550439231726,30.6195776984139,1879053.67496236,0.0,1.0
2007-12-11,41.03,42.5,40.6,41.85,3709100,31.3688207981504,32.4926854477551,31.0400712747966,31.9957384938483,4851453.42183131,0.0,1.0
2007-12-12,42.86,43.72,41.57,41.57,5038900,32.767917606842,33.4254166535495,31.7816690367807,31.7816690367807,6590814.11859097,0.0,1.0
2007-12-13,44.03,44.17,42.45,43.17,2269900,33.6624221238743,33.7694568524081,32.454458758993,33.0049230771668,2968998.981482,0.0,1.0
2007-12-14,44.33,44.7728,43.34,43.77,2175400,33.8917822564467,34.2303178121235,33.1348938189578,33.4636433423115,2845394.23953299,0.0,1.0
2007-12-17,43.0,44.15,42.67,43.61,2015200,32.8749523353757,33.7541661769032,32.6226561895461,33.3413179382729,2635854.77222897,0.0,1.0
2007-12-18,41.9,43.83,41.56,43.83,1861400,32.0339651826103,33.509515368826,31.7740236990283,33.509515368826,2434686.4197236,0.0,1.0
2007-12-19,41.49,42.05,41.45,41.98,1195600,31.7205063347614,32.1486452488965,31.6899249837517,32.0951278846296,1563828.8833252,0.0,1.0
2007-12-20,41.57,42.21,40.63,41.49,1461100,31.7816690367807,32.2709706529351,31.0630072880539,31.7205063347614,1911099.34880098,0.0,1.0
2007-12-21,42.41,42.84,41.6,41.6,1015500,32.4238774079834,32.7526269313371,31.8046050500379,31.8046050500379,1328260.48094408,0.0,1.0
2007-12-24,42.99,43.34,42.52,42.77,349000,32.8673069976233,33.1348938189578,32.5079761232599,32.6991095670702,456487.353864584,0.0,1.0
2007-12-26,42.26,42.81,41.72,42.6,532600,32.3091973416972,32.7296909180799,31.8963491030669,32.5691388252792,696633.709651224,0.0,1.0
2007-12-27,42.26,42.86,42.0,42.4001,769100,32.3091973416972,32.767917606842,32.1104185601344,32.4163085236085,1005972.56119556,0.0,1.0
2007-12-28,42.04,42.72,41.42,41.98,1019700,32.1409999111441,32.6608828783082,31.6669889704945,32.0951278846296,1333754.02503071,0.0,1.0
2007-12-31,42.32,42.54,41.63,41.63,675500,32.3550693682117,32.5232667987647,31.8275410632952,31.8275410632952,883545.007265118,0.0,1.0
2008-01-02,43.02,43.7175,42.56,42.73,1554700,32.8902430108806,33.4235053191114,32.5385574742696,32.6685282160606,2033526.90273143,0.0,1.0
2008-01-03,41.59,43.7,41.11,43.03,1645800,31.7969597122855,33.4101259780447,31.4299835001697,32.897888348633,2152684.48994365,0.0,1.0
2008-01-04,40.17,41.28,39.66,41.28,1508000,30.7113217514429,31.5599542419607,30.3214095260698,31.5599542419607,1972443.92443493,0.0,1.0
2008-01-07,39.26,40.28,38.45,40.08,2060400,30.0155960159733,30.7954204667194,29.3963236580278,30.6425137116712,2694975.77049452,0.0,1.0
2008-01-08,38.71,39.97,38.7,39.57,1396400,29.5951024395906,30.5584149963946,29.5874571018382,30.2526014862981,1826472.61013325,0.0,1.0
2008-01-09,38.3,38.52,36.92,38.39,2617200,29.2816435917416,29.4498410222947,28.2265869819087,29.3504516315134,3423262.7579782,0.0,1.0
2008-01-10,38.79,39.13,37.73,37.73,2611200,29.6562651416099,29.9162066251919,28.8458593398541,28.8458593398541,3415414.83785444,0.0,1.0
2008-01-11,37.98,38.84,37.65,38.84,1501300,29.0675741346741,29.7257656500985,28.8150122741042,29.7257656500985,1961614.46895504,0.04,1.0
2008-01-14,38.37,38.7,37.21,37.98,1222000,29.3660563335293,29.6186181940992,28.4782631266778,29.0675741346741,1596678.13299345,0.0,1.0
2008-01-15,37.51,38.49,37.16,37.99,1528700,28.7078648181049,29.4578970101002,28.4399961781066,29.0752275243883,1997415.59894197,0.0,1.0
2008-01-16,35.57,37.39,35.03,37.39,2256200,27.2231072135428,28.6160241415341,26.809824168974,28.6160241415341,2947974.79841229,0.0,1.0
2008-01-17,34.4,36.38,34.19,36.13,2035500,26.3276606169771,27.8430317803961,26.1669394329781,27.6516970375401,2659605.8426417,0.0,1.0
2008-01-18,35.11,36.07,34.12,34.12,2526600,26.8710512866879,27.6057766992547,26.1133657049784,26.1133657049784,3301282.30018105,0.0,1.0
2008-01-22,33.79,35.11,32.89,34.22,2165200,25.8608038444086,26.8710512866879,25.1719987701272,26.1898996021208,2829073.23531702,0.0,1.0
2008-01-23,34.45,34.68,31.76,33.13,2302300,26.3659275655482,26.5419555289757,24.3071657324184,25.3556801232689,3008209.54631,0.0,1.0
2008-01-24,35.13,35.37,34.23,34.39,1356700,26.8863580661164,27.0700394192581,26.197552991835,26.3200072272628,1772678.57858609,0.0,1.0
2008-01-25,36.16,36.9412,35.65,35.65,2001900,27.6746572066829,28.2725400111591,27.2843343312567,27.2843343312567,2615703.72703729,0.0,1.0
2008-01-28,37.31,37.31,35.65,36.26,2381200,28.5547970238202,28.5547970238202,27.2843343312567,27.7511911038252,3111301.12134533,0.0,1.0
2008-01-29,36.77,38.24,36.51,38.24,1209000,28.1415139792513,29.2665622672443,27.9425258466812,29.2665622672443,1579692.19540841,0.0,1.0
2008-01-30,36.58,37.65,35.93,36.67,1061700,27.9960995746808,28.8150122741042,27.4986292432554,28.064980082109,1387228.45646411,0.0,1.0
2008-01-31,37.23,37.55,35.67,36.25,1950500,28.4935699061063,28.7384783769619,27.2996411106852,27.743537714111,2548543.94304723,0.0,1.0
2008-02-01,37.91,38.25,36.75,37.0,1743900,29.0140004066744,29.2742156569585,28.1262071998229,28.3175419426788,2278598.1965035,0.0,1.0
2008-02-04,38.53,39.1,37.91,37.98,2199000,29.4885105689571,29.9247537826687,29.0140004066744,29.0675741346741,2873236.67303813,0.0,1.0
2008-02-05,39.95,41.4,38.55,39.52,3686700,30.5752919083789,31.6850334169433,29.5038173483856,30.2461961506667,4817081.23805805,0.0,1.0
2008-02-06,39.05,40.52,39.01,39.98,1909800,29.8864868340975,31.0115351220904,29.8558732752405,30.5982520775216,2495364.89230023,0.0,1.0
2008-02-07,39.26,40.34,38.83,39.67,1741800,30.0472080180965,30.8737741072341,29.7181122603843,30.3609969963802,2275854.31427822,0.0,1.0
2008-02-08,38.72,39.46,37.65,39.46,1789900,29.6339249735277,30.2002758123812,28.8150122741042,30.2002758123812,2338702.28334285,0.0,1.0
2008-02-11,39.95,40.53,38.95,39.41,2205800,30.5752919083789,31.0191885118047,29.8099529369551,30.16200886381,2882121.62500568,0.0,1.0
2008-02-12,39.64,40.4,39.32,40.06,1636900,30.3380368272375,30.9196944455196,30.0931283563819,30.6594791952355,2138790.86407281,0.0,1.0
2008-02-13,40.32,40.44,39.72,39.72,1761100,30.8584673278057,30.9503080043765,30.3992639449514,30.3992639449514,2301071.89853908,0.0,1.0
2008-02-14,39.86,40.88,39.75,40.32,1170700,30.5064114009507,31.287057151803,30.4222241140941,30.8584673278057,1529649.01006173,0.0,1.0
2008-02-15,40.45,40.5,39.25,39.48,1257400,30.9579613940908,30.9962283426619,30.0395546283822,30.2155825918097,1642932.14764808,0.0,1.0
2008-02-19,40.91,41.0,40.3,40.6,1040600,31.3100173209457,31.3788978283738,30.8431605483772,31.0727622398043,1359658.97315301,0.0,1.0
2008-02-20,40.78,40.98,39.86,40.31,1410100,31.2105232546606,31.3635910489453,30.5064114009507,30.8508139380914,1842451.58374309,0.0,1.0
2008-02-21,40.7,41.31,40.41,40.81,1223200,31.1492961369467,31.6161529095152,30.9273478352338,31.2334834238033,1598246.0656936,0.0,1.0
2008-02-22,40.78,40.98,39.9,40.96,1037500,31.2105232546606,31.3635910489453,30.5370249598077,31.3482842695169,1355608.48034427,0.0,1.0
2008-02-25,41.25,41.35,40.33,41.04,1076500,31.5702325712298,31.6467664683721,30.8661207175199,31.4095113872308,1406566.29309938,0.0,1.0
2008-02-26,40.53,41.28,40.0,41.28,1737100,31.0191885118047,31.5931927403725,30.6135588569501,31.5931927403725,2269713.24453593,0.0,1.0
2008-02-27,40.6,40.96,40.02,40.03,914500,31.0727622398043,31.3482842695169,30.6288656363785,30.6365190260928,1194895.37857816,0.0,1.0
2008-02-28,40.5,40.87,40.07,40.39,777100,30.9962283426619,31.2794037620887,30.6671325849497,30.9120410558053,1015367.08441015,0.0,1.0
2008-02-29,38.9,40.53,38.44,40.42,1056000,29.7716859883839,31.0191885118047,29.419630061529,30.935001224948,1379780.77613836,0.0,1.0
2008-03-03,39.93,39.95,38.05,39.72,1058100,30.5599851289504,30.5752919083789,29.1211478626737,30.3992639449514,1382524.65836364,0.0,1.0
2008-03-04,39.86,40.31,39.13,39.33,1528100,30.5064114009507,30.8508139380914,29.9477139518114,30.1007817460961,1996631.63259189,0.0,1.0
2008-03-05,40.13,40.61,39.44,39.7,1080600,30.7130529232352,31.0804156295186,30.1849690329528,30.3839571655229,1411923.39649158,0.0,1.0
2008-03-06,38.42,39.8,38.26,39.8,1610000,29.4043232821005,30.4604910626653,29.2818690466727,30.4604910626653,2103643.03937762,0.0,1.0
2008-03-07,37.96,39.23,37.87,38.01,1502200,29.0522673552456,30.0242478489538,28.9833868478175,29.0905343038168,1962790.41848016,0.0,1.0
2008-03-10,36.55,37.9,36.5,37.63,1567200,27.9731394055381,29.0063470169602,27.9348724569669,28.7997054946758,2047720.10640534,0.0,1.0
2008-03-11,38.25,38.47,37.17,37.17,1653800,29.2742156569585,29.4425902306717,28.4476495678208,28.4476495678208,2160872.58293336,0.0,1.0
2008-03-12,38.45,39.36,38.33,38.5,1123700,29.4272834512433,30.1237419152389,29.3354427746724,29.4655503998144,1468238.3126389,0.0,1.0
2008-03-13,38.45,38.6,36.73,37.66,1292700,29.4272834512433,29.5420842969568,28.1109004203944,28.8226656638185,1689055.50124437,0.0,1.0
2008-03-14,37.82,39.07,36.86,38.71,1639100,28.9451198992463,29.901793613526,28.2103944866795,29.6262715838134,2141665.40735643,0.0,1.0
2008-03-17,36.9,37.78,36.32,36.56,1217400,28.2410080455364,28.9145063403893,27.7971114421107,27.9807927952524,1590667.72430951,0.0,1.0
2008-03-18,38.35,38.4975,37.45,37.77,1440600,29.3507495541009,29.4636370523859,28.6619444798195,28.9068529506751,1882303.20653875,0.0,1.0
2008-03-19,37.31,38.76,37.26,38.13,1826100,28.5547970238202,29.6645385323846,28.516530075249,29.1823749803876,2386001.58646426,0.0,1.0
2008-03-20,37.85,38.31,36.6,36.65,1070000,28.968080068389,29.3201359952439,28.0114063541093,28.0496733026805,1398073.32430686,0.0,1.0
2008-03-24,39.6,40.2,38.17,38.17,1450700,30.3074232683806,30.7666266512348,29.2129885392446,29.2129885392446,1895499.97343174,0.0,1.0
2008-03-25,39.67,39.99,39.4,39.99,1228300,30.3609969963802,30.6059054672358,30.1543554740958,30.6059054672358,1604909.77966927,0.0,1.0
2008-03-26,39.82,39.9,39.43,39.67,966600,30.4757978420938,30.5370249598077,30.1773156432385,30.3609969963802,1262969.78997665,0.0,1.0
2008-03-27,39.77,40.6,39.6,40.6,1473700,30.4375308935226,31.0727622398043,30.3074232683806,31.0727622398043,1925552.01685143,0.0,1.0
2008-03-28,39.09,40.2,38.89,40.2,995100,29.9171003929545,30.7666266512348,29.7640325986697,30.7666266512348,1300208.19160538,0.0,1.0
2008-03-31,39.05,39.5,38.77,38.87,1005800,29.8864868340975,30.2308893712382,29.6721919220989,29.7487258192412,1314188.92484845,0.0,1.0
2008-04-01,40.96,41.25,39.5,40.7,1785200,31.3482842695169,31.5702325712298,30.2308893712382,31.1492961369467,2332561.21360057,0.0,1.0
2008-04-02,40.46,41.35,40.01,41.2,1053500,30.965614783805,31.6467664683721,30.6212122466643,31.5319656226586,1376514.2496797,0.0,1.0
2008-04-03,40.5,40.66,40.0,40.47,1169100,30.9962283426619,31.1186825780897,30.6135588569501,30.9732681735192,1527558.43312818,0.0,1.0
2008-04-04,41.76,41.95,40.59,40.72,1235900,31.9605554466559,32.1059698512264,31.0651088500901,31.1646029163752,1614840.0201036,0.0,1.0
2008-04-07,42.08,43.11,41.55,42.0,2106900,32.2054639175115,32.9937630580779,31.7998342626569,32.1442367997976,2752897.83830105,0.0,1.0
2008-04-08,42.27,43.12,41.53,41.53,1334600,32.350878322082,33.0014164477922,31.7845274832284,31.7845274832284,1743802.48469153,0.0,1.0
2008-04-09,41.74,42.35,41.26,42.29,1018900,31.9452486672274,32.4121054397959,31.577885960944,32.3661851015105,1331305.52349183,0.0,1.0
2008-04-10,42.03,42.39,41.0,41.66,1188200,32.1671969689403,32.4427189986528,31.3788978283738,31.8840215495135,1552514.69527235,0.0,1.0
2008-04-11,40.5,41.47,40.33,41.4,988400,31.0268419015189,31.7699539174318,30.8966057750187,31.7163272771082,1290179.6491908,0.04,1.0
2008-04-14,41.58,42.01,40.5,40.5,1099200,31.8542243522261,32.1836451427854,31.0268419015189,31.0268419015189,1434809.25778078,0.0,1.0
2008-04-15,41.06,42.1,40.58,41.67,1124600,31.4558550241078,32.2525936803443,31.0881294904602,31.923172889785,1467964.4207608,0.0,1.0
2008-04-16,42.81,42.94,41.22,41.46,1802700,32.7965210321981,32.8961133642277,31.5784302019903,31.7622929688142,2353102.84661701,0.0,1.0
2008-04-17,42.57,43.58,42.32,42.65,1105300,32.6126582653743,33.3864140757579,32.4211345499328,32.6739458543156,1442771.71818149,0.0,1.0
2008-04-18,43.55,43.82,42.54,42.81,1493500,33.3634312299049,33.5702768425817,32.5896754195213,32.7965210321981,1949497.4767973,0.0,1.0
2008-04-21,44.28,44.74,43.22,43.79,1894400,33.922680478994,34.2750841154063,33.1106199255221,33.5472939967287,2472800.81690312,0.0,1.0
2008-04-22,45.32,45.78,43.8,45.0,3200200,34.7194191352305,35.0718227716428,33.5549549453464,34.4742687794654,4177289.47120639,0.0,1.0
2008-04-23,44.54,45.66,43.96,45.66,1309900,34.1218651430531,34.9798913882309,33.6775301232289,34.9798913882309,1709840.47194964,0.0,1.0
2008-04-24,44.02,44.86,42.73,44.86,1948800,33.7234958149349,34.3670154988182,32.7352334432568,34.3670154988182,2543810.29982095,0.0,1.0
2008-04-25,45.31,45.44,44.26,44.29,1019000,34.7117581866129,34.8113505186424,33.9073585817587,33.9303414276116,1330122.48333207,0.0,1.0
2008-04-28,45.42,45.69,44.54,45.69,1482900,34.7960286214071,35.0028742340839,34.1218651430531,35.0028742340839,1935661.07019935,0.0,1.0
2008-04-29,44.28,45.35,44.15,45.27,1209700,33.922680478994,34.7424019810835,33.8230881469644,34.6811143921422,1579047.26995762,0.0,1.0
2008-04-30,44.75,45.31,44.47,44.55,1234900,34.282745064024,34.7117581866129,34.0682385027295,34.1295260916708,1611941.3686622,0.0,1.0
2008-05-01,44.83,45.02,43.21,44.85,1104700,34.3440326529652,34.4895906767008,33.1029589769045,34.3593545502005,1441988.5253552,0.0,1.0
2008-05-02,45.02,45.27,44.18,45.0,847500,34.4895906767008,34.6811143921422,33.8460709928174,34.4742687794654,1106259.86714812,0.0,1.0
2008-05-05,44.98,45.252,44.35,45.1,984400,34.4589468822301,34.6673246846304,33.9763071193176,34.550878265642,1284958.36368214,0.0,1.0
2008-05-06,45.67,45.88,44.52,44.55,1163600,34.9875523368486,35.1484322578194,34.1065432458178,34.1295260916708,1518871.95447027,0.0,1.0
2008-05-07,44.93,45.9,44.6,45.87,1347200,34.4206421391418,35.1637541550547,34.1678308347591,35.1407713092018,1758528.95931793,0.0,1.0
2008-05-08,45.59,46.0,44.74,45.34,1577900,34.9262647479073,35.2403636412313,34.2750841154063,34.7347410324658,2059666.60103011,0.0,1.0
2008-05-09,46.35,46.81,44.81,45.44,1330800,35.5084968428494,35.8609004792617,34.3287107557299,34.8113505186424,1737121.68873241,0.0,1.0
2008-05-12,48.13,48.5,46.45,46.64,1983900,36.8721456967927,37.1556007956461,35.585106329026,35.7306643527615,2589627.08015947,0.0,1.0
2008-05-13,47.92,48.4275,47.32,48.13,1440300,36.7112657758219,37.1000589181681,36.2516088587623,36.8721456967927,1880054.37953208,0.0,1.0
2008-05-14,47.14,49.94,46.99,48.38,3824800,36.1137117836445,38.258777396589,35.9987975543796,37.0636694122342,4992593.20338422,0.0,1.0
2008-05-15,47.17,47.47,46.38,47.28,2178900,36.1366946294974,36.3665230880272,35.5314796887024,36.2209650642917,2844164.74870683,0.0,1.0
2008-05-16,48.4,49.0,47.04,48.74,1542500,37.0789913094695,37.538648226529,36.0371022974679,37.3394635624699,2013458.22427844,0.0,1.0
2008-05-19,47.57,49.06,47.31,48.22,1370500,36.4431325742038,37.584613918235,36.2439479101447,36.9410942343516,1788942.9474059,0.0,1.0
2008-05-20,48.73,48.92,47.24,47.95,1497300,37.3318026138522,37.4773606375878,36.190321269821,36.7342486216748,1954457.69803054,0.0,1.0
2008-05-21,47.77,48.86,47.55,48.56,1272600,36.596351546557,37.4313949458818,36.4278106769685,37.201566487352,1661151.98458135,0.0,1.0
2008-05-22,48.71,49.2,47.8,47.91,1140400,37.3164807166169,37.6918671988822,36.6193343924099,36.7036048272042,1488588.49852002,0.0,1.0
2008-05-23,47.48,48.81,46.91,48.81,1168300,36.3741840366449,37.3930902027935,35.9375099654383,37.3930902027935,1525006.96494295,0.0,1.0
2008-05-27,47.96,48.08,47.19,47.41,872800,36.7419095702925,36.8338409537044,36.1520165267328,36.3205573963212,1139284.49799042,0.0,1.0
2008-05-28,48.34,48.44,47.29,47.87,940000,37.0330256177635,37.1096351039401,36.2286260129093,36.6729610327336,1227002.09453597,0.0,1.0
2008-05-29,47.77,48.39,47.5,48.39,1055100,36.596351546557,37.0713303608518,36.3895059338802,37.0713303608518,1377244.58504776,0.0,1.0
2008-05-30,48.7,48.85,47.5,47.75,1752000,37.3088197679993,37.4237339972641,36.3895059338802,36.5810296493217,2286923.05279469,0.0,1.0
2008-06-02,48.33,48.63,47.67,48.63,882100,37.0253646691459,37.2551931276756,36.5197420603804,37.2551931276756,1151423.98679806,0.0,1.0
2008-06-03,47.49,48.64,47.12,48.64,1512200,36.3818449852625,37.2628540762933,36.0983898864091,37.2628540762933,1973906.98655031,0.0,1.0
2008-06-04,47.78,48.26,47.11,47.49,1023300,36.6040124951746,36.9717380288223,36.0907289377915,36.3818449852625,1335735.36525389,0.0,1.0
2008-06-05,49.18,49.36,47.47,48.15,1199000,37.6765453016469,37.8144423767648,36.3665230880272,36.887467594028,1565080.33122194,0.0,1.0
2008-06-06,47.57,49.03,47.48,49.03,842600,36.4431325742038,37.561631072382,36.3741840366449,37.561631072382,1099863.79240001,0.0,1.0
2008-06-09,48.15,48.44,47.48,47.7,800900,36.887467594028,37.1096351039401,36.3741840366449,36.5427249062334,1045431.89097219,0.0,1.0
2008-06-10,47.71,47.95,46.25,47.22,1594600,36.550385854851,36.7342486216748,35.4318873566728,36.1749993725857,2081465.46802878,0.0,1.0
2008-06-11,47.03,48.0,47.0,47.86,720800,36.0294413488502,36.7725533647631,36.0064585029972,36.6653000841159,940875.648661198,0.0,1.0
2008-06-12,47.64,48.15,47.21,47.23,847100,36.4967592145274,36.887467594028,36.1673384239681,36.1826603212034,1105737.73859725,0.0,1.0
2008-06-13,48.24,48.65,47.18,47.79,1547500,36.9564161315869,37.270515024911,36.1443555781151,36.6116734437923,2019984.83116427,0.0,1.0
2008-06-16,49.64,49.91,47.62,47.62,1797000,38.0289489380592,38.235794550736,36.4814373172921,36.4814373172921,2345662.51476716,0.0,1.0
2008-06-17,49.87,50.99,49.11,49.86,1724800,38.2051507562654,39.0631770014432,37.6229186613233,38.1974898076477,2251418.31133578,0.0,1.0
2008-06-18,49.01,49.87,48.32,49.87,1114600,37.5463091751467,38.2051507562654,37.0177037205282,38.2051507562654,1454911.20698914,0.0,1.0
2008-06-19,49.44,49.925,48.86,48.88,1056500,37.875729965706,38.2472859736625,37.4313949458818,37.4467168431171,1379072.0349758,0.0,1.0
2008-06-20,49.59,50.44,48.83,49.07,1843400,37.9906441949709,38.6418248274719,37.4084121000288,37.5922748668526,2406229.42666766,0.0,1.0
2008-06-23,50.0,50.2,48.69,49.49,1152500,38.3047430882949,38.4579620606481,37.3011588193816,37.9140347087943,1504382.88718373,0.0,1.0
2008-06-24,48.25,49.93,47.8,49.87,1678800,36.9640770802046,38.2511164479713,36.6193343924099,38.2051507562654,2191373.52798615,0.0,1.0
2008-06-25,49.72,50.3,48.18,48.18,1088100,38.0902365270005,38.5345715468247,36.910450439881,36.910450439881,1420320.19049424,0.0,1.0
2008-06-26,47.46,49.47,47.4,49.4,1126600,36.3588621394095,37.898712811559,36.3128964477036,37.8450861712354,1470575.06351513,0.0,1.0
2008-06-27,46.23,47.73,45.37,47.53,3550000,35.4165654594375,36.5657077520863,34.7577238783188,36.4124887797332,4633890.88893902,0.0,1.0
2008-06-30,45.66,46.83,45.6,46.1,1138900,34.9798913882309,35.876222376497,34.933925696525,35.3169731274079,1486630.51645427,0.0,1.0
2008-07-01,45.35,47.02,43.94,47.02,2065800,34.7424019810835,36.0217804002326,33.6622082259936,36.0217804002326,2696532.90094936,0.0,1.0
2008-07-02,42.91,45.75,42.46,45.66,2246200,32.8731305183747,35.0488399257899,32.5283878305801,34.9798913882309,2932012.8773901,0.0,1.0
2008-07-03,43.0,43.32,41.47,43.08,1886700,32.9420790559336,33.1872294116987,31.7699539174318,33.0033666448749,2462749.84229895,0.0,1.0
2008-07-07,43.05,44.2,42.2,43.1,1761100,32.9803837990219,33.8613928900527,32.3292031665209,33.0186885421102,2298801.47732691,0.0,1.0
2008-07-08,43.02,43.43,41.82,43.0,1659100,32.957400953169,33.271499846493,32.0380871190499,32.9420790559336,2165658.69685598,0.0,1.0
2008-07-09,42.84,44.2,42.81,43.25,971700,32.8195038780511,33.8613928900527,32.7965210321981,33.1336027713751,1268380.78219213,0.0,1.0
2008-07-10,44.25,44.65,42.96,43.86,1722800,33.899697633141,34.2061355778474,32.911435261463,33.6009206370523,2248807.66858145,0.0,1.0
2008-07-11,45.07,45.63,42.99,43.75,2174900,34.5585392142597,34.9879330895644,32.9636476774134,33.5463965081842,2836426.1114241,0.04,1.0
2008-07-14,45.41,47.0,45.36,46.19,1588100,34.8192426385519,36.0384145345064,34.7809038996854,35.4173269648692,2071142.72267811,0.0,1.0
2008-07-15,44.54,45.33,43.66,44.8,1729300,34.1521485822748,34.7579006563655,33.4773867782245,34.3515100243806,2255290.66830002,0.0,1.0
2008-07-16,44.36,44.715,43.13,44.43,1924300,34.0141291223554,34.2863341683076,33.0709961462396,34.0678033567685,2509602.63286285,0.0,1.0
2008-07-17,43.9,45.16,43.7,44.69,1573900,33.6614127247837,34.6275489442194,33.5080577693177,34.2671647988743,2052623.59500225,0.0,1.0
2008-07-18,44.39,45.1,43.43,44.45,1750800,34.0371323656753,34.5815424575796,33.3010285794386,34.0831388523151,2283330.19259797,0.0,1.0
2008-07-21,44.52,46.85,44.19,44.75,1981300,34.1368130867282,35.923398317907,33.8837774102093,34.3131712855141,2583939.97635044,0.0,1.0
2008-07-22,39.67,41.965,37.76,41.89,10779500,30.4179554166781,32.1777035306503,28.9534155919779,32.1201954223505,14058234.9846412,0.0,1.0
2008-07-23,39.53,41.12,39.12,39.97,3765100,30.3106069478519,31.5297788438065,29.9962292891466,30.6479878498771,4910307.57833597,0.0,1.0
2008-07-24,39.13,42.5,38.93,39.9,2827800,30.0038970369199,32.5879280365218,29.8505420814539,30.594313615464,3687914.7353373,0.0,1.0
2008-07-25,40.0,40.36,37.0,40.19,2140200,30.670991093197,30.9470300130357,28.3706667612072,30.8166783008897,2791171.62337113,0.0,1.0
2008-07-28,38.6,40.15,38.48,39.78,2139100,29.5975064049351,30.7860073097965,29.5054934316555,30.5023006421844,2789737.04305821,0.0,1.0
2008-07-29,38.53,39.18,38.41,38.75,2513200,29.543832170522,30.0422357757864,29.4518191972424,29.7125226215346,3277624.76584259,0.0,1.0
2008-07-30,39.1,39.23,38.51,38.94,1979200,29.9808937936,30.0805745146529,29.5284966749754,29.8582098292272,2581201.23211669,0.0,1.0
2008-07-31,38.53,39.77,38.41,38.82,1733900,29.543832170522,30.4946328944111,29.4518191972424,29.7661968559477,2261289.82233586,0.0,1.0
2008-08-01,38.59,39.13,38.31,38.81,1805400,29.5898386571618,30.0038970369199,29.3751417195094,29.7585291081744,2354537.54267556,0.0,1.0
2008-08-04,35.11,38.72,34.42,38.72,3357600,26.9214624320536,29.6895193782147,26.392387835696,29.6895193782147,4378860.7805957,0.0,1.0
2008-08-05,35.51,35.9825,34.17,35.63,3446000,27.2281723429856,27.590473425274,26.2006941413635,27.3201853162652,4494148.87119751,0.0,1.0
2008-08-06,37.06,37.49,35.31,35.76,2005200,28.416673247847,28.7463864020989,27.0748173875196,27.4198660373181,2615109.4940584,0.0,1.0
2008-08-07,36.16,37.18,36.0566,36.93,1631900,27.7265759482501,28.5086862211266,27.6472914362741,28.3169925267941,2128265.10241068,0.0,1.0
2008-08-08,37.81,38.36,36.19,36.4,3007200,28.9917543308444,29.4134804583759,27.74957919157,27.9106018948092,3921881.7427351,0.0,1.0
2008-08-11,38.01,39.1,37.63,38.74,2219300,29.1451092863104,29.9808937936,28.853734870925,29.7048548737613,2894330.98950918,0.0,1.0
2008-08-12,38.93,39.27,37.89,38.28,1582400,29.8505420814539,30.1112455057461,29.0530963130308,29.3521384761895,2063708.98832935,0.0,1.0
2008-08-13,39.65,39.79,38.61,38.81,1431400,30.4026199211315,30.5099683899577,29.6051741527084,29.7585291081744,1866780.23628326,0.0,1.0
2008-08-14,38.74,39.81,38.69,39.81,1397400,29.7048548737613,30.5253038855043,29.6665161348948,30.5253038855043,1822438.66297487,0.0,1.0
2008-08-15,38.54,39.32,38.08,38.86,1042000,29.5514999182953,30.1495842446126,29.1987835207235,29.7968678470409,1358938.8055101,0.0,1.0
2008-08-18,37.24,39.87,37.06,38.88,2106900,28.5546927077664,30.5713103721441,28.416673247847,29.8122033425875,2747742.96480732,0.0,1.0
2008-08-19,37.15,37.24,35.95,37.16,2620200,28.4856829778067,28.5546927077664,27.5655532450108,28.49335072558,3417170.30537194,0.0,1.0
2008-08-20,37.71,38.45,37.16,37.55,1397300,28.9150768531114,29.4824901883356,28.49335072558,28.7923928887387,1822308.24658279,0.0,1.0
2008-08-21,37.18,38.03,36.86,37.55,1540000,28.5086862211266,29.160444781857,28.263318292381,28.7923928887387,2008412.43808594,0.0,1.0
2008-08-22,38.09,38.21,37.13,37.43,1049700,29.2064512684968,29.2984642417764,28.4703474822601,28.7003799154591,1368980.86770053,0.0,1.0
2008-08-25,37.39,38.14,37.13,37.64,566400,28.6697089243659,29.2447900073633,28.4703474822601,28.8614026186983,738678.444760959,0.0,1.0
2008-08-26,37.0,37.28,36.18,37.23,1467000,28.3706667612072,28.5853636988596,27.7419114437967,28.5470249599931,1913208.47186499,0.0,1.0
2008-08-27,36.96,37.84,36.67,36.88,1089000,28.339995770114,29.0147575741643,28.1176310846883,28.2786537879276,1420234.50978935,0.0,1.0
2008-08-28,37.45,37.67,36.81,37.47,1036000,28.7157154110057,28.8844058620182,28.2249795535145,28.7310509065523,1351113.82198509,0.0,1.0
2008-08-29,38.56,38.8,37.77,38.35,1195000,29.5668354138419,29.7508613604011,28.9610833397512,29.4058127106026,1558475.88539786,0.0,1.0
2008-09-02,38.22,39.08,38.215,38.65,1828000,29.3061319895497,29.9655582980534,29.3022981156631,29.6358451438016,2384011.64728643,0.0,1.0
2008-09-03,36.82,38.44,36.42,38.29,1790400,28.2326473012878,29.4748224405623,27.9259373903558,29.3598062239628,2334975.08386304,0.0,1.0
2008-09-04,34.47,36.82,33.82,36.82,3123500,26.4307265745625,28.2326473012878,25.932322969298,28.2326473012878,4073556.00672821,0.0,1.0
2008-09-05,35.1,35.27,33.17,34.03,2077600,26.9137946842803,27.0441463964264,25.4339193640336,26.0933456725373,2709530.96192686,0.0,1.0
2008-09-08,36.27,36.66,35.0,36.66,2527600,27.8109211737564,28.109963336915,26.8371172065473,28.109963336915,3296404.72630261,0.0,1.0
2008-09-09,34.6,36.78,34.49,36.78,4037600,26.5304072956154,28.2019763101946,26.4460620701091,28.2019763101946,5265692.24676351,0.0,1.0
2008-09-10,35.51,36.49,34.43,34.68,2342700,27.2281723429856,27.9796116247689,26.4000555834693,26.5917492778018,3055264.81734022,0.0,1.0
2008-09-11,36.43,36.61,34.25,35.43,1516600,27.9336051381291,28.0716245980485,26.2620361235499,27.1668303607992,1977895.00233841,0.0,1.0
2008-09-12,37.05,37.33,35.91,35.91,2073300,28.4090055000737,28.6237024377261,27.5348822539176,27.5348822539176,2703923.05706726,0.0,1.0
2008-09-15,34.01,36.37,33.85,36.33,1922000,26.0780101769907,27.8875986514893,25.9553262126179,27.8569276603961,2506603.05584493,0.0,1.0
2008-09-16,33.22,33.29,31.52,33.11,5484600,25.4722581029001,25.5259323373132,24.1687409814392,25.3879128773938,7152817.44021179,0.0,1.0
2008-09-17,30.96,32.9,30.75,32.7,2080800,23.7393471061345,25.2268901741545,23.5783244028952,25.0735352186885,2713704.28647352,0.0,1.0
2008-09-18,32.14,32.37,29.19,31.12,3223600,24.6441413433838,24.8204995421696,22.3821557502605,23.8620310705072,4204102.81520379,0.0,1.0
2008-09-19,33.74,42.0,32.14,33.75,2827000,25.8709809871116,32.2045406478568,24.6441413433838,25.8786487348849,3686871.40420063,0.0,1.0
2008-09-22,32.45,34.54,32.28,34.04,1767300,24.881841524356,26.4844008089756,24.75148981221,26.1010134203106,2304848.89729175,0.0,1.0
2008-09-23,31.75,33.27,31.0,32.2,1840000,24.3450991802251,25.5105968417666,23.7700180972277,24.6901478300236,2399661.61433645,0.0,1.0
2008-09-24,32.16,32.56,31.33,32.0,1713500,24.6594768389304,24.9661867498623,24.0230537737465,24.5367928745576,2234684.87835082,0.0,1.0
2008-09-25,30.63,32.3,29.79,32.3,3169900,23.4863114296156,24.7668253077566,22.8422206166584,24.7668253077566,4134069.21265495,0.0,1.0
2008-09-26,30.25,30.45,28.0,29.52,1856000,23.1949370142302,23.3482919696962,21.4696937652379,22.6351914267794,2420528.23706981,0.0,1.0
2008-09-29,25.91,29.78,25.55,29.54,3434300,19.8671344806183,22.8345528688851,19.5910955607796,22.650526922326,4478890.15332375,0.0,1.0
2008-09-30,27.91,28.14,24.68,25.84,3874300,21.4006840352782,21.5770422340641,18.9240015045025,19.8134602462052,5052722.27849115,0.0,1.0
2008-10-01,26.5,27.76,25.66,27.76,3936000,20.319531599243,21.2856678186787,19.6754407862859,21.2856678186787,5133189.19240667,0.0,1.0
2008-10-02,22.93,26.69,22.74,26.21,2923200,17.5821456441752,20.4652188069357,17.4364584364825,20.0971669138173,3812331.97338495,0.0,1.0
2008-10-03,21.82,23.67,21.53,23.0,5109000,16.7310256413389,18.1495589793993,16.5086609559133,17.6358198785883,6662973.47154618,0.0,1.0
2008-10-06,20.16,21.81,18.77,21.01,3765000,15.4581795109713,16.7233578935656,14.3923625704827,16.1099380717017,4910177.16194387,0.0,1.0
2008-10-07,18.1,20.68,17.83,20.24,4137900,13.8786234696716,15.8569023951828,13.6715942797925,15.5195214931577,5396499.88802328,0.0,1.0
2008-10-08,18.55,19.18,17.07,17.15,4679600,14.2236721194701,14.7067402291879,13.0888454490218,13.1501874312082,6102965.4839396,0.0,1.0
2008-10-09,18.28,20.97,18.28,19.05,4609800,14.016642929591,16.0792670806085,14.016642929591,14.6070595081351,6011934.84226532,0.0,1.0
2008-10-10,17.32,19.84,13.81,17.13,3314100,13.3112101344475,15.2479450962724,10.6136150090485,13.1651864666908,4312170.82596093,0.04,1.0
2008-10-13,20.46,20.8,18.0,18.38,3613300,15.7244433805309,15.9857488912533,13.8338211558923,14.1258684914056,4701477.57926577,0.0,1.0
2008-10-14,19.57,21.86,18.93,21.66,2145900,15.040437778934,16.8004072482114,14.5485685822801,16.6466981242571,2792156.95827814,0.0,1.0
2008-10-15,16.99,19.57,16.9,19.57,2778000,13.0575900799228,15.040437778934,12.9884209741433,15.040437778934,3614619.52099197,0.0,1.0
2008-10-16,18.09,18.35,16.15,17.01,3296800,13.9029902616718,14.1028121228124,12.4120117593145,13.0729609923182,4289660.77638815,0.0,1.0
2008-10-17,18.81,20.09,17.22,17.94,3035000,14.4563431079075,15.4400815012154,13.2343555724703,13.787708418706,3949017.36724643,0.0,1.0
2008-10-20,19.69,19.9,18.8,19.29,2982900,15.1326632533066,15.2940578334587,14.4486576517097,14.8252450053979,3881226.98674117,0.0,1.0
2008-10-21,14.3,17.5,13.81,16.48,8589300,10.9902023627367,13.4495483460064,10.6136150090485,12.6656318138392,11176044.4390411,0.0,1.0
2008-10-22,14.26,14.86,13.65,14.58,5339100,10.9594605379458,11.4205879098089,10.490647709885,11.2053951362728,6947017.66901663,0.0,1.0
2008-10-23,14.56,14.96,13.17,14.56,4398900,11.1900242238773,11.497442471786,10.1217458123945,11.1900242238773,5723668.0384779,0.0,1.0
2008-10-24,13.61,14.21,11.71,13.6,3082700,10.4599058850941,10.9210332569572,8.99966920752771,10.4522204288964,4011082.64843843,0.0,1.0
2008-10-27,11.37,13.47,11.37,13.46,4161600,8.7383636968053,10.3523094983261,8.7383636968053,10.3446240421284,5414903.02323981,0.0,1.0
2008-10-28,12.02,12.8,10.81,11.58,4407000,9.23791834965697,9.83738393307897,8.3079781497331,8.89975827695738,5734207.42585011,0.0,1.0
2008-10-29,13.0,13.28,11.62,11.85,4202600,9.99109305703333,10.2062858305694,8.93050010174825,9.10726559429577,5468250.53956834,0.0,1.0
2008-10-30,13.04,14.12,11.83,13.35,8614300,10.0218348818242,10.8518641511777,9.09189468190033,10.2600840239535,11208573.4124122,0.0,1.0
2008-10-31,13.86,14.44,12.75,13.0,3339200,10.6520422900371,11.0977987495047,9.79895665209038,9.99109305703333,4344829.91522547,0.0,1.0
2008-11-03,14.14,15.1,13.91,14.19,2931600,10.8672350635732,11.6050388585541,10.6904695710257,10.9056623445618,3814477.53338374,0.0,1.0
2008-11-04,15.35,15.69,14.31,14.55,2644300,11.797175263497,12.0584807742195,10.9978878189344,11.1823387676796,3440654.57140356,0.0,1.0
2008-11-05,14.19,15.52,14.14,15.18,2106100,10.9056623445618,11.9278280188583,10.8672350635732,11.6665225081358,2740370.8326714,0.0,1.0
2008-11-06,12.99,14.08,12.94,13.83,1519200,9.98340760083561,10.8211223263869,9.94498031984702,10.6289859214439,1976720.65381246,0.0,1.0
2008-11-07,14.13,14.13,12.97,13.24,2039600,10.8595496073755,10.8595496073755,9.96803668844018,10.1755440057786,2653843.76350439,0.0,1.0
2008-11-10,14.42,15.22,14.2,15.08,3209900,11.0824278371093,11.6972643329267,10.9133478007595,11.5896679461587,4176590.06495036,0.0,1.0
2008-11-11,13.69,14.38,13.27,14.38,2864800,10.5213895346759,11.0516860123184,10.1986003743717,11.0516860123184,3727560.11653627,0.0,1.0
2008-11-12,12.2,13.87,12.2,13.87,3558500,9.37625656121589,10.6597277462348,9.37625656121589,10.6597277462348,4630174.0696364,0.0,1.0
2008-11-13,13.55,13.55,11.655,12.41,3414100,10.4137931479078,10.4137931479078,8.95739919844027,9.53765114136797,4442286.71944518,0.0,1.0
2008-11-14,12.91,13.64,12.65,13.17,2204200,9.92192395125387,10.4829622536873,9.7221020901132,10.1217458123945,2868014.52417944,0.0,1.0
2008-11-17,12.97,13.3,12.535,12.8,2256000,9.96803668844018,10.2216567429649,9.63371934383945,9.83738393307897,2935414.55700428,0.0,1.0
2008-11-18,12.64,12.92,12.14,12.72,2703200,9.71441663391548,9.92960940745159,9.33014382402959,9.77590028349723,3517292.83266576,0.0,1.0
2008-11-19,11.08,12.62,11.05,12.35,4088300,8.51548546707148,9.69904572152005,8.49242909847833,9.49153840418166,5319528.07331587,0.0,1.0
2008-11-20,8.46,11.25,8.37,11.14,6653200,6.50189594326938,8.64613822243269,6.43272683748992,8.56159820425779,8656870.62529294,0.0,1.0
2008-11-21,7.6,7.8,5.71,7.02,7805600,5.84094671026564,5.99465583422,4.38839548889695,5.395190250798,10156326.1818052,0.0,1.0
2008-11-24,8.7,8.83,7.6,7.96,3410400,6.68634689201461,6.78625782258495,5.84094671026564,6.11762313338348,4437472.43138625,0.0,1.0
2008-11-25,9.47,9.59,8.81,8.81,3109000,7.2781270192389,7.37035249361151,6.77088691018951,6.77088691018951,4045303.12842477,0.0,1.0
2008-11-26,11.04,11.12,9.19,9.28,4052400,8.48474364228061,8.54622729186235,7.06293424570279,7.13210335148225,5272816.46755502,0.0,1.0
2008-11-28,11.55,11.58,11.0,11.04,849200,8.87670190836423,8.89975827695738,8.45400181748974,8.48474364228061,1104944.1674681,0.0,1.0
2008-12-01,10.06,11.12,10.02,11.01,4516600,7.73156893490425,8.54622729186235,7.70082711011338,8.46168727368746,5876814.44510883,0.0,1.0
2008-12-02,10.33,10.59,9.84,10.37,3435900,7.93907625224264,8.13889811338331,7.56248889855446,7.96981807703351,4470651.98422473,0.0,1.0
2008-12-03,10.6,11.0,9.62,9.62,3529900,8.14658356958102,8.45400181748974,7.39340886220466,7.39340886220466,4592960.92409991,0.0,1.0
2008-12-04,11.5,11.62,10.025,10.21,4501100,8.83827462737564,8.93050010174825,7.70466983821224,7.84685077787002,5856646.48161877,0.0,1.0
2008-12-05,10.92,11.46,10.7,11.0,5560800,8.392518167908,8.80753280258477,8.2234381315582,8.45400181748974,7235484.60487118,0.0,1.0
2008-12-08,12.28,13.06,11.08,11.55,5354300,9.43774021079764,10.0372057942196,8.51548546707148,8.87670190836423,6966795.28482624,0.0,1.0
2008-12-09,11.88,12.71,11.79,12.08,3952000,9.13032196288892,9.76821482729951,9.06115285710946,9.28403108684328,5142180.11049686,0.0,1.0
2008-12-10,11.74,12.59,11.19,12.22,3154200,9.02272557612087,9.67598935292689,8.60002548524638,9.39162747361133,4104115.51227965,0.0,1.0
2008-12-11,11.12,12.02,11.02,11.7,2519700,8.54622729186235,9.23791834965697,8.46937272988518,8.99198375133,3278530.1681222,0.0,1.0
2008-12-12,11.24,11.45,10.5,10.59,1847600,8.63845276623497,8.79984734638705,8.06972900760384,8.13889811338331,2404021.24801467,0.0,1.0
2008-12-15,11.47,11.79,11.15,11.33,1505900,8.81521825878248,9.06115285710946,8.56928366045551,8.70762187201443,1959415.23997905,0.0,1.0
2008-12-16,12.5,12.51,11.45,11.59,2076100,9.60682024714743,9.61450570334515,8.79984734638705,8.9074437331551,2701336.06462614,0.0,1.0
2008-12-17,12.68,13.11,12.0,12.17,2335300,9.74515845870635,10.0756330752082,9.22254743726154,9.35320019262274,3038596.46053728,0.0,1.0
2008-12-18,12.06,12.94,11.7,12.94,2031300,9.26866017444784,9.94498031984702,8.99198375133,9.94498031984702,2643044.14434521,0.0,1.0
2008-12-19,11.98,12.28,11.88,12.18,2132200,9.2071765248661,9.43774021079764,9.13032196288892,9.36088564882046,2774331.0808708,0.0,1.0
2008-12-22,11.61,12.13,11.17,12.04,1779800,8.92281464555053,9.32245836783187,8.58465457285095,9.25328926205241,2315802.67223237,0.0,1.0
2008-12-23,11.49,11.99,11.4,11.6,1003800,8.83058917117792,9.21486198106382,8.76142006539846,8.91512918935282,1306103.33879472,0.0,1.0
2008-12-24,11.46,11.7,11.05,11.64,552600,8.80753280258477,8.99198375133,8.49242909847833,8.94587101414369,719020.427393867,0.0,1.0
2008-12-26,11.72,11.74,11.17,11.5,463800,9.00735466372543,9.02272557612087,8.58465457285095,8.83827462737564,603477.513979869,0.0,1.0
2008-12-29,11.24,11.71,11.11,11.71,881900,8.63845276623497,8.99966920752771,8.53854183566464,8.99966920752771,1147492.06463744,0.0,1.0
2008-12-30,11.7,11.79,11.15,11.3,1052700,8.99198375133,9.06115285710946,8.56928366045551,8.68456550342128,1369730.01070851,0.0,1.0
2008-12-31,12.43,12.5,11.7,11.7,1119700,9.55302205376341,9.60682024714743,8.99198375133,8.99198375133,1456907.65934295,0.0,1.0
2009-01-02,13.09,13.18,12.25,12.5,1193700,10.0602621628128,10.1294312685923,9.41468384220448,9.60682024714743,1553193.42052128,0.0,1.0
2009-01-05,13.62,13.75,12.71,13.25,2113400,10.4675913412918,10.5675022718622,9.76821482729951,10.1832294619763,2749869.29289577,0.0,1.0
2009-01-06,14.24,14.66,13.65,13.95,2972400,10.9440896255504,11.2668787858545,10.490647709885,10.7212113958165,3867564.8179253,0.0,1.0
2009-01-07,14.5,14.6,13.79,13.94,3249000,11.143911486691,11.2207660486682,10.598244096653,10.7135259396188,4227465.37930271,0.0,1.0
2009-01-08,14.48,14.68,14.23,14.55,3594200,11.1285405742956,11.2822496982499,10.9364041693526,11.1823387676796,4676625.44361027,0.0,1.0
2009-01-09,14.96,15.27,14.41,14.5,2757400,11.497442471786,11.7356916139153,11.0747423809116,11.143911486691,3587815.64693423,0.0,1.0
2009-01-12,13.62,15.0,13.43,14.72,2443300,10.4675913412918,11.5281842965769,10.3215676735352,11.3129915230408,3179121.62550026,0.0,1.0
2009-01-13,13.41,13.82,13.2,13.59,1861000,10.3369385859306,10.6529821966862,10.1750625901778,10.4756894394331,2414255.41929475,0.04,1.0
2009-01-14,12.8,13.0,12.3,12.98,2421500,9.86672736017242,10.0208949751751,9.48130832266568,10.0054782136748,3141386.08158099,0.0,1.0
2009-01-15,12.58,13.02,12.01,12.7,2219000,9.69714298366946,10.0363117366754,9.25776528091178,9.78964355267107,2878684.99484956,0.0,1.0
2009-01-16,12.06,13.08,12.01,12.94,3413300,9.29630718466245,10.0825620211762,9.25776528091178,9.9746446906743,4428037.62637225,0.0,1.0
2009-01-20,11.22,12.05,11.18,12.05,1800000,8.64880320165114,9.28859880391232,8.6179696786506,9.28859880391232,2335120.77094602,0.0,1.0
2009-01-21,11.87,11.87,10.95,11.5,1911700,9.14984795040989,9.14984795040989,8.4406769213975,8.86463786265491,2480027.98767639,0.0,1.0
2009-01-22,11.43,11.72,11.18,11.54,1514200,8.81067919740397,9.03422223915787,8.6179696786506,8.89547138565545,1964355.48409248,0.0,1.0
2009-01-23,11.92,12.07,10.59,11.04,1893700,9.18838985416057,9.30401556541259,8.16317521439265,8.51005234814871,2456676.77996693,0.0,1.0
2009-01-26,11.82,12.29,11.54,11.94,1587800,9.11130604665922,9.47359994191555,8.89547138565545,9.20380661566083,2059835.97783783,0.0,1.0
2009-01-27,11.85,12.05,11.51,11.88,970600,9.13443118890962,9.28859880391232,8.87234624340504,9.15755633116003,1259149.01126678,0.0,1.0
2009-01-28,12.09,12.63,11.94,11.95,2802900,9.31943232691285,9.73568488742013,9.20380661566083,9.21151499641097,3636172.22715811,0.0,1.0
2009-01-29,11.55,12.18,11.5,12.18,1221700,8.90317976640558,9.38880775366407,8.86463786265491,9.38880775366407,1584898.35881375,0.0,1.0
2009-01-30,10.65,11.56,10.57,11.4,2189400,8.20942549889346,8.91088814715572,8.14775845289238,8.78755405515356,2840285.23106067,0.0,1.0
2009-02-02,10.46,11.02,10.11,10.5,3212500,8.0629662646409,8.49463558664844,7.79317293838618,8.09379978764144,4167541.93148005,0.0,1.0
2009-02-03,9.5,10.15,9.46,9.85,6207800,7.32296171262797,7.82400646138672,7.29212818962743,7.59275503888268,8053312.62326594,0.0,1.0
2009-02-04,10.0,10.12,9.3,9.49,5463800,7.7083807501347,7.80088131913632,7.16879409762527,7.31525333187783,7088129.37127492,0.0,1.0
2009-02-05,10.42,10.51,9.63,10.05,2331000,8.03213274164036,8.10150816839157,7.42317066237972,7.74692265388538,3023981.39837509,0.0,1.0
2009-02-06,11.92,12.08,10.48,10.58,3678400,9.18838985416057,9.31172394616272,8.07838302614117,8.15546683364252,4771949.02435991,0.0,1.0
2009-02-09,11.97,12.47,11.56,11.75,2388000,9.22693175791124,9.61235079541797,8.91088814715572,9.05734738140828,3097926.88945505,0.0,1.0
2009-02-10,11.26,12.26,11.01,11.81,2894100,8.67963672465168,9.45047479966514,8.48692720589831,9.10359766590908,3754485.01288604,0.0,1.0
2009-02-11,11.29,11.52,11.05,11.26,2282300,8.70276186690208,8.88005462415518,8.51776072889885,8.67963672465168,2960803.40862783,0.0,1.0
2009-02-12,11.12,11.28,10.57,10.87,1795800,8.57171939414979,8.69505348615194,8.14775845289238,8.37900987539642,2329672.15581381,0.0,1.0
2009-02-13,11.01,11.47,10.93,11.02,1716300,8.48692720589831,8.8415127204045,8.42526015989723,8.49463558664844,2226537.65509703,0.0,1.0
2009-02-17,10.09,10.84,10.04,10.81,1436000,7.77775617688591,8.35588473314602,7.73921427313524,8.33275959089561,1862907.45948805,0.0,1.0
2009-02-18,9.62,10.25,9.57,10.25,2213900,7.41546228162958,7.90109026888807,7.37692037787891,7.90109026888807,2872068.81933189,0.0,1.0
2009-02-19,9.8,10.25,9.59,9.68,1561300,7.55421313513201,7.90109026888807,7.39233713937918,7.46171256613039,2025457.81093223,0.0,1.0
2009-02-20,9.93,10.14,9.38,9.76,2278300,7.65442208488376,7.81629808063659,7.23046114362635,7.52337961213147,2955614.25135906,0.0,1.0
2009-02-23,9.36,10.43,9.33,10.0,3148300,7.21504438212608,8.0398411223905,7.19191923987568,7.7083807501347,4084255.95731631,0.0,1.0
2009-02-24,9.54,9.83,9.12,9.45,2527900,7.35379523562851,7.57733827738241,7.03004324412285,7.28441980887729,3279417.66493024,0.0,1.0
2009-02-25,8.98,9.69,8.95,9.01,2610200,6.92212591362096,7.46942094688053,6.89900077137056,6.94525105587137,3386184.57573517,0.0,1.0
2009-02-26,8.68,9.47,8.67,9.06,1717300,6.69087449111692,7.29983657037756,6.68316611036679,6.98379295962204,2227834.94441422,0.0,1.0
2009-02-27,8.54,8.81,8.14,8.35,3025600,6.58295716061504,6.79108344086867,6.27462193060965,6.43649792636248,3925078.55809682,0.0,1.0
2009-03-02,7.72,8.44,7.61,8.44,3184800,5.95086993910399,6.50587335311369,5.86607775085251,6.50587335311369,4131607.01739382,0.0,1.0
2009-03-03,7.52,8.13,7.44,7.83,3196800,5.7967023241013,6.26691354985951,5.73503527810022,6.03566212735547,4147174.48920013,0.0,1.0
2009-03-04,9.22,9.65,8.25,8.25,3783900,7.1071270516242,7.43858742387999,6.35941411886113,6.35941411886113,4908813.04732369,0.0,1.0
2009-03-05,8.56,9.14,8.5,9.14,3200600,6.59837392211531,7.04546000562312,6.5521236376145,7.04546000562312,4152104.18860546,0.0,1.0
2009-03-06,8.36,8.78,8.12,8.55,3018000,6.44420630711261,6.76795829861827,6.25920516910938,6.59066554136517,3915219.15928616,0.0,1.0
2009-03-09,8.29,8.94,8.21,8.27,2620700,6.39024764186167,6.89129239062042,6.32858059586059,6.3748308803614,3399806.11356568,0.0,1.0
2009-03-10,9.63,9.63,8.67,8.67,3898600,7.42317066237972,7.42317066237972,6.68316611036679,6.68316611036679,5057612.13200564,0.0,1.0
2009-03-11,10.49,10.645,9.83,9.83,3498300,8.0860914068913,8.20557130851839,7.57733827738241,7.57733827738241,4538307.21833359,0.0,1.0
2009-03-12,11.25,11.4,10.21,10.43,3416800,8.67192834390154,8.78755405515356,7.87025674588753,8.0398411223905,4432578.13898242,0.0,1.0
2009-03-13,10.8,11.79,10.73,11.43,3207000,8.32505121014548,9.08818090440881,8.27109254489454,8.81067919740397,4160406.84023549,0.0,1.0
2009-03-16,10.59,11.22,10.59,10.9,1790700,8.16317521439265,8.64880320165114,8.16317521439265,8.40213501764683,2323055.98029613,0.0,1.0
2009-03-17,11.0,11.09,10.3,10.57,1353700,8.47921882514817,8.54859425189938,7.93963217263874,8.14775845289238,1756140.54868313,0.0,1.0
2009-03-18,11.37,11.51,10.52,10.9,1828200,8.76442891290316,8.87234624340504,8.10921654914171,8.40213501764683,2371704.32969084,0.0,1.0
2009-03-19,11.63,11.88,11.28,11.56,1338900,8.96484681240666,9.15755633116003,8.69505348615194,8.91088814715572,1736940.66678868,0.0,1.0
2009-03-20,11.72,12.3,11.46,12.12,2491200,9.03422223915787,9.48130832266568,8.83380433965437,9.34255746916326,3231807.14698929,0.0,1.0
2009-03-23,13.47,13.47,11.92,12.19,3195200,10.3831888704314,10.3831888704314,9.18838985416057,9.3965161344142,4145098.82629264,0.0,1.0
2009-03-24,13.1,13.57,12.92,13.13,2401500,10.0979787826765,10.4602726779328,9.95922792917404,10.1211039249269,3115440.29523713,0.0,1.0
2009-03-25,13.19,13.66,12.44,13.1,2120200,10.1673542094277,10.529648104684,9.58922565316757,10.0979787826765,2750512.81031096,0.0,1.0
2009-03-26,14.4,15.19,13.46,13.46,4172500,11.100068280194,11.7090303594546,10.3754804896813,10.3754804896813,5412939.67598458,0.0,1.0
2009-03-27,14.4,14.72,14.19,14.19,3570200,11.100068280194,11.3467364641983,10.9381922844411,10.9381922844411,4631582.3202397,0.0,1.0
2009-03-30,13.09,14.29,12.96,13.77,2336500,10.0902704019263,11.0152760919425,9.99006145217458,10.6144402929355,3031116.48961966,0.0,1.0
2009-03-31,13.37,13.83,12.78,13.08,2424800,10.3061050629301,10.6606905774363,9.85131059867215,10.0825620211762,3145667.13632772,0.0,1.0
2009-04-01,14.18,14.36,12.67,13.1,3074900,10.930483903691,11.0692347571934,9.76651841042067,10.0979787826765,3989034.9214344,0.0,1.0
2009-04-02,15.62,15.89,14.57,14.57,3449900,12.0404907317104,12.248617011964,11.2311107529463,11.2311107529463,4475518.41538149,0.0,1.0
2009-04-03,16.57,16.71,15.24,15.27,2516100,12.7727869029732,12.8807042334751,11.7475722632053,11.7706974054557,3264109.65098738,0.0,1.0
2009-04-06,15.96,16.02,14.24,14.69,3879600,12.302575677215,12.3488259617158,10.9767341881918,11.3236113219479,5032963.63497898,0.0,1.0
2009-04-07,15.76,16.22,15.36,15.64,3469700,12.1484080622123,12.5029935767185,11.8400728322069,12.0559074932107,4501204.74386189,0.0,1.0
2009-04-08,16.37,16.79,15.47,15.81,2842900,12.6186192879705,12.9423712794762,11.9248650204584,12.186949965963,3688063.7998458,0.0,1.0
2009-04-09,17.59,17.86,16.21,16.91,3285900,13.5590417394869,13.7671680197406,12.4952851959684,13.0348718484778,4262762.96736197,0.0,1.0
2009-04-13,17.98,18.12,16.8,17.37,2805700,13.8905021117427,13.9986595252936,12.9788896261,13.4192448098427,3631725.1596941,0.04,1.0
2009-04-14,17.24,17.91,16.96,17.75,2474300,13.3188129258312,13.8364234049673,13.1024980987295,13.7128149323378,3202757.80113023,0.0,1.0
2009-04-15,17.15,17.5,16.73,17.25,3280000,13.2492831599771,13.5196766938542,12.9248109193246,13.3265384553705,4245663.65748177,0.0,1.0
2009-04-16,17.68,17.83,16.75,17.47,3660800,13.6587362255624,13.7746191686526,12.9402619784033,13.4965001052361,4738574.85283819,0.0,1.0
2009-04-17,17.54,17.78,17.0,17.61,2462500,13.5505788120115,13.7359915209558,13.1334002168869,13.604657518787,3187483.76724052,0.0,1.0
2009-04-20,16.3,17.19,15.9605,17.16,2989400,12.5926131491327,13.2801852781345,12.330331421272,13.2570086895164,3869508.21270612,0.0,1.0
2009-04-21,17.52,17.56,15.91,15.91,1723200,13.5351277529329,13.5660298710902,12.2913174970983,12.2913174970983,2230526.71175993,0.0,1.0
2009-04-22,16.72,17.79,16.55,17.19,3109500,12.9170853897852,13.7437170504952,12.7857513876164,13.2801852781345,4024966.81187184,0.0,1.0
2009-04-23,16.58,17.13,15.8954,16.6,3151000,12.8089279762344,13.2338321008984,12.2800382239708,12.8243790353131,4078684.81241618,0.0,1.0
2009-04-24,18.36,18.48,16.83,17.24,3745300,14.1840722342379,14.27677858871,13.002066214718,13.3188129258312,4847952.4684044,0.0,1.0
2009-04-27,18.5,18.52,17.39,18.06,2994000,14.2922296477887,14.3076807068674,13.4346958689214,13.9523063480575,3875462.49710379,0.0,1.0
2009-04-28,18.34,18.92,17.83,18.6,4841800,14.1686211751592,14.6167018884412,13.7746191686526,14.3694849431821,6267272.65146196,0.0,1.0
2009-04-29,20.22,21.06,18.43,18.52,5054300,15.6210207285561,16.2699652098611,14.2381509410133,14.3076807068674,6542334.7024421,0.0,1.0
2009-04-30,20.84,21.47,20.31,20.91,4271300,16.1000035599955,16.5867119209742,15.6905504944102,16.1540822667709,5528811.9451835,0.0,1.0
2009-05-01,21.36,21.92,20.74,21.03,2532900,16.5017310960414,16.9343607502448,16.022748264602,16.246788621243,3278610.20671817,0.0,1.0
2009-05-04,22.0,22.64,21.51,21.75,3252500,16.9961649865595,17.4905988770776,16.6176140391316,16.8030267480759,4210067.39206082,0.0,1.0
2009-05-05,22.19,22.4399,21.53,21.53,3096600,17.1429500478071,17.3360110309953,16.6330650982103,16.6330650982103,4008268.92736526,0.0,1.0
2009-05-06,22.07,23.34,21.01,22.62,3458800,17.0502436933349,18.0313859448318,16.2313375621643,17.4751478179989,4477104.10320061,0.0,1.0
2009-05-07,20.3,22.52,19.24,22.51,4754400,15.6828249648708,17.3978925226055,14.8639188337002,17.3901669930661,6154141.24790591,0.0,1.0
2009-05-08,21.66,21.705,19.72,20.59,3124700,16.7334969822218,16.7682618651488,15.2347442515888,15.9068653215118,4044641.83857722,0.0,1.0
2009-05-11,21.79,22.16,19.29,22.01,5567800,16.8339288662333,17.119773459189,14.902546481397,17.0038905160989,7207014.0585753,0.0,1.0
2009-05-12,20.6,22.95,19.755,22.46,4463600,15.9145908510512,17.7300902927973,15.2617836049765,17.3515393453694,5777726.92119989,0.0,1.0
2009-05-13,18.79,19.49,18.36,19.2,4552700,14.5162700044297,15.0570570721839,14.1840722342379,14.8330167155429,5893058.82116381,0.0,1.0
2009-05-14,19.5,19.83,18.67,18.67,4016900,15.0647826017232,15.3197250765216,14.4235636499576,14.4235636499576,5199514.12979834,0.0,1.0
2009-05-15,18.74,20.13,18.6,19.63,3221400,14.477642356733,15.551490962702,14.3694849431821,15.1652144857347,4169811.25189383,0.0,1.0
2009-05-18,19.88,20.1,18.91,19.0,2898200,15.3583527242183,15.5283143740839,14.6089763589018,14.6785061247559,3751458.05247369,0.0,1.0
2009-05-19,20.46,20.73,19.35,20.03,2789600,15.8064334375004,16.0150227350627,14.948899658633,15.4742356673085,3610885.16430217,0.0,1.0
2009-05-20,20.81,21.5,20.37,20.7,2785500,16.0768269713774,16.6098885095923,15.7369036716462,15.9918461464446,3605578.08473034,0.0,1.0
2009-05-21,19.5,20.53,19.295,20.52,1928100,15.0647826017232,15.8605121442758,14.9064092461666,15.8527866147364,2495751.24938738,0.0,1.0
2009-05-22,19.2,19.95,19.12,19.35,2149100,14.8330167155429,15.4124314309937,14.7712124792281,14.948899658633,2781815.78240672,0.0,1.0
2009-05-26,19.54,19.59,18.3,18.88,3261600,15.0956847198806,15.1343123675773,14.1377190570018,14.5857997702838,4221846.51989102,0.0,1.0
2009-05-27,19.18,20.16,19.15,19.29,2679000,14.8175656564642,15.57466755132,14.7943890678461,14.902546481397,3467723.45682733,0.0,1.0
2009-05-28,19.77,19.8,18.97,19.19,2785100,15.2733718992855,15.2965484879036,14.6553295361379,14.8252911860035,3605060.32086967,0.0,1.0
2009-05-29,20.51,20.64,19.79,19.79,2812100,15.8450610851971,15.9454929692086,15.2888229583642,15.2888229583642,3640009.38146478,0.0,1.0
2009-06-01,21.84,22.05,21.05,21.46,3689300,16.87255651393,17.0347926342562,16.2622396803217,16.5789863914349,4775465.52791083,0.0,1.0
2009-06-02,22.04,22.33,21.3701,21.8,3926600,17.0270671047169,17.2511074613579,16.5095338808762,16.8416543957726,5082628.93825242,0.0,1.0
2009-06-03,20.76,21.83,20.49,21.83,2487300,16.0381993236807,16.8648309843906,15.8296100261184,16.8648309843906,3219585.12660196,0.0,1.0
2009-06-04,21.19,21.32,20.63,20.96,2957700,16.3703970938726,16.470828977884,15.9377674396692,16.1927099144676,3828475.42674811,0.0,1.0
2009-06-05,21.21,21.73,21.0,21.44,3316600,16.3858481529512,16.7875756889972,16.223612032625,16.5635353323562,4293039.05073296,0.0,1.0
2009-06-08,21.63,21.89,20.75,20.82,2954800,16.7103203936037,16.9111841616267,16.0304737941414,16.0845525009168,3824721.63875829,0.0,1.0
2009-06-09,23.13,23.225,21.73,21.73,2844500,17.8691498245055,17.9425423551293,16.7875756889972,16.7875756889972,3681948.25417894,0.0,1.0
2009-06-10,22.92,23.62,21.91,23.48,2306600,17.7069137041793,18.2477007719334,16.9266352207054,18.1395433583826,2985685.30254496,0.0,1.0
2009-06-11,23.83,24.3,22.84,22.87,2511700,18.4099368922597,18.7730367806089,17.6451094678645,17.6682860564826,3251168.72210274,0.0,1.0
2009-06-12,23.61,23.92,22.99,23.61,1318900,18.2399752423941,18.4794666581138,17.7609924109547,18.2399752423941,1707196.88958924,0.0,1.0
2009-06-15,23.24,23.42,22.39,23.42,1621400,17.9541306494383,18.0931901811465,17.297460638594,18.0931901811465,2098755.80921981,0.0,1.0
2009-06-16,22.48,24.05,22.32,23.33,3031600,17.3669904044481,18.5798985421253,17.2433819318186,18.0236604152924,3924132.30000663,0.0,1.0
2009-06-17,21.96,22.62,21.42,22.29,2308600,16.9652628684021,17.4751478179989,16.5480842732775,17.2202053432005,2988274.12184831,0.0,1.0
2009-06-18,22.39,22.89,21.83,22.05,713700,17.297460638594,17.6837371155612,16.8648309843906,17.0347926342562,923820.168397787,0.0,1.0
2009-06-19,22.25,22.88,21.95,22.71,1144400,17.1893032250431,17.6760115860219,16.9575373388628,17.544677583853,1481322.40537261,0.0,1.0
2009-06-22,20.37,21.9,20.31,21.9,1940100,15.7369036716462,16.9189096911661,15.6905504944102,16.9189096911661,2511284.16520745,0.0,1.0
2009-06-23,20.82,21.14,20.25,20.46,2164200,16.0845525009168,16.3317694461758,15.6441973171741,15.8064334375004,2801361.36814697,0.0,1.0
2009-06-24,21.83,22.0,20.96,21.12,2293700,16.8648309843906,16.9961649865595,16.1927099144676,16.3163183870971,2968987.41803841,0.0,1.0
2009-06-25,22.58,22.67,21.61,21.61,1950100,17.4442456998415,17.5137754656956,16.6948693345251,16.6948693345251,2524228.26172416,0.0,1.0
2009-06-26,22.9,22.96,22.03,22.03,1771300,17.6914626451006,17.7378158223367,17.0193415751776,17.0193415751776,2292787.81600533,0.0,1.0
2009-06-29,23.86,24.04,22.89,23.0,1693500,18.4331134808777,18.5721730125859,17.6837371155612,17.768717940494,2192082.74510531,0.0,1.0
2009-06-30,23.75,23.97,23.15,23.77,1762700,18.3481326559449,18.5180943058105,17.8846008835842,18.3635837150236,2281655.89300096,0.0,1.0
2009-07-01,23.77,24.36,23.62,23.94,1129400,18.3635837150236,18.819389957845,18.2477007719334,18.4949177171925,1461906.26059754,0.0,1.0
2009-07-02,22.57,23.215,22.37,22.81,872900,17.4365201703022,17.93481682559,17.2820095795153,17.6219328792465,1129890.18494385,0.0,1.0
2009-07-06,22.06,22.43,21.28,22.43,1526100,17.0425181637956,17.3283627567514,16.4399268597267,17.3283627567514,1975398.56941553,0.0,1.0
2009-07-07,21.45,22.25,21.31,22.07,1514300,16.5712608618955,17.1893032250431,16.4631034483447,17.0502436933349,1960124.53552581,0.0,1.0
2009-07-08,20.82,21.77,20.55,21.44,3078600,16.0845525009168,16.8184778071546,15.8759632033545,16.5635353323562,3984969.55363518,0.0,1.0
2009-07-09,21.14,21.64,20.82,21.24,1507900,16.3317694461758,16.7180459231431,16.0845525009168,16.4090247415693,1951840.31375512,0.0,1.0
2009-07-10,20.81,21.41,20.27,20.91,1527200,16.0768269713774,16.5403587437381,15.6596483762528,16.1540822667709,1976822.42003237,0.0,1.0
2009-07-13,20.52,20.73,19.72,20.73,5477100,15.8836887328938,16.0462411029673,15.2644416088044,16.0462411029673,7075818.08545829,0.04,1.0
2009-07-14,20.95,21.31,20.39,20.39,2164900,16.2165340620919,16.4951952679321,15.7830610752293,15.7830610752293,2796815.57269515,0.0,1.0
2009-07-15,21.94,21.97,21.28,21.43,1654200,16.9828523781525,17.0060741453059,16.4719735007788,16.5880823365455,2137046.66282615,0.0,1.0
2009-07-16,22.65,22.78,21.93,21.93,1462000,17.5324342007819,17.6330618584464,16.9751117891014,16.9751117891014,1888745.14632561,0.0,1.0
2009-07-17,22.64,22.91,22.25,22.65,1117600,17.5246936117308,17.733689516111,17.2228106387372,17.5324342007819,1443817.76712278,0.0,1.0
2009-07-20,23.17,23.46,22.6,22.71,1124000,17.93494483144,18.1594219139225,17.4937312555263,17.5788777350886,1452085.8717305,0.0,1.0
2009-07-21,24.57,24.57,23.38,23.65,2924800,19.0186272985965,19.0186272985965,18.0974972015135,18.3064931058937,3778523.8057272,0.0,1.0
2009-07-22,24.2,24.54,23.86,24.27,2216100,18.7322255037052,18.9954055314432,18.4690454759672,18.786409627063,2862960.4095569,0.0,1.0
2009-07-23,25.45,25.48,24.1,24.11,2296100,19.6997991350949,19.7230209022483,18.654819613194,18.6625602022451,2966311.71715338,0.0,1.0
2009-07-24,25.59,25.63,24.81,25.37,1173800,19.8081673818105,19.839129738015,19.2044014358234,19.637874422686,1516422.06070931,0.0,1.0
2009-07-27,26.12,26.43,25.44,25.44,2455900,20.2184186015198,20.4583768621044,19.6920585460438,19.6920585460438,3172755.95407734,0.0,1.0
2009-07-28,24.72,25.53,23.96,24.92,2947100,19.1347361343633,19.7617238475038,18.5464513664783,19.2895479153857,3807332.98271971,0.0,1.0
2009-07-29,24.27,24.6101,24.18,24.4,2184300,18.786409627063,19.0496670606915,18.7167443256029,18.8870372847275,2821878.2647873,0.0,1.0
2009-07-30,24.85,25.3266,24.74,24.79,1725000,19.2353637920278,19.6042802662041,19.1502173124655,19.1889202577211,2228512.57004903,0.0,1.0
2009-07-31,25.7,25.8,24.73,24.81,1760000,19.8933138613728,19.970719751884,19.1424767234144,19.2044014358234,2273728.76712249,0.0,1.0
2009-08-03,27.11,27.13,25.88,25.88,1902600,20.9847369175805,21.0002180956827,20.032644464293,20.032644464293,2457952.4729132,0.0,1.0
2009-08-04,27.32,27.44,26.65,26.65,1310800,21.1472892876539,21.2401763562673,20.628669821229,20.628669821229,1693411.17496827,0.0,1.0
2009-08-05,26.94,27.54,26.57,27.32,811400,20.8531469037115,21.3175822467785,20.5667451088201,21.1472892876539,1048240.63729726,0.0,1.0
2009-08-06,26.3,27.15,25.98,26.98,925300,20.3577492044399,21.0156992737849,20.1100503548041,20.8841092599159,1195387.06148775,0.0,1.0
2009-08-07,27.39,27.54,26.21,26.81,2043200,21.2014734110118,21.3175822467785,20.2880839029799,20.7525192460469,2639592.39601401,0.0,1.0
2009-08-10,27.43,27.74,26.97,27.09,1516400,21.2324357672162,21.4723940278009,20.8763686708648,20.9692557394782,1959024.03549122,0.0,1.0
2009-08-11,27.24,27.43,26.89,27.15,1299600,21.085364575245,21.2324357672162,20.8144439584559,21.0156992737849,1678941.99190476,0.0,1.0
2009-08-12,27.18,27.41,26.89,27.14,1789500,21.0389210409383,21.216954589114,20.8144439584559,21.0079586847338,2311839.56179869,0.0,1.0
2009-08-13,27.34,27.83,27.1,27.34,1364900,21.1627704657562,21.5420593292609,20.9769963285293,21.1627704657562,1763302.49673039,0.0,1.0
2009-08-14,26.92,27.5,26.56,27.19,1562800,20.8376657256092,21.2866198905741,20.559004519769,21.0466616299894,2018967.79389718,0.0,1.0
2009-08-17,25.12,26.28,24.71,26.28,1957400,19.444359696408,20.3422680263377,19.1269955453122,20.3422680263377,2528748.1186168,0.0,1.0
2009-08-18,25.88,25.94,25.09,25.09,1588800,20.032644464293,20.0790879985997,19.4211379292547,19.4211379292547,2052556.96886603,0.0,1.0
2009-08-19,25.9,26.05,25.2,25.2,1455800,20.0481256423952,20.164234478162,19.506284408817,19.506284408817,1880735.41998689,0.0,1.0
2009-08-20,26.13,26.6,25.97,26.07,1133200,20.2261591905709,20.5899668759735,20.102309765753,20.1797156562642,1463971.27210409,0.0,1.0
2009-08-21,26.7,26.87,26.4,26.55,818600,20.6673727664846,20.7989627803536,20.4351550949511,20.5512639307179,1057542.25498095,0.0,1.0
2009-08-24,26.43,27.58,26.42,26.81,1317300,20.4583768621044,21.348544602983,20.4506362730533,20.7525192460469,1701808.46871049,0.0,1.0
2009-08-25,26.5,27.11,26.37,26.67,2035300,20.5125609854623,20.9847369175805,20.4119333277977,20.6441509993313,2629386.45438886,0.0,1.0
2009-08-26,26.09,26.42,25.94,26.23,1921200,20.1951968343664,20.4506362730533,20.0790879985997,20.3035650810821,2481981.65192939,0.0,1.0
2009-08-27,25.39,26.11,24.99,26.1,1667200,19.6533556007882,20.2106780124687,19.3437320387435,20.2029374234176,2153841.25031058,0.0,1.0
2009-08-28,25.9,26.51,25.39,25.78,1327900,20.0481256423952,20.5203015745134,19.6533556007882,19.9552385737818,1715502.51696702,0.0,1.0
2009-08-31,25.47,25.75,25.09,25.42,1279200,19.7152803131971,19.9320168066284,19.4211379292547,19.6765773679415,1652587.40846767,0.0,1.0
2009-09-01,24.46,25.9,24.39,25.37,1221700,18.9334808190342,20.0481256423952,18.8792966956764,19.637874422686,1578303.6561327,0.0,1.0
2009-09-02,24.72,24.82,24.15,24.39,940300,19.1347361343633,19.2121420248745,18.6935225584496,18.8792966956764,1214765.43166209,0.0,1.0
2009-09-03,25.0,25.14,24.14,24.9,1579000,19.3514726277946,19.4598408745102,18.6857819693985,19.2740667372834,2039896.43368546,0.0,1.0
2009-09-04,24.41,25.01,24.11,25.01,1485800,18.8947778737786,19.3592132168457,18.6625602022451,19.3592132168457,1919492.16033557,0.0,1.0
2009-09-08,25.29,25.36,24.6,24.84,1959500,19.575949710277,19.6301338336348,19.0418490657499,19.2276232029767,2531461.0904412,0.0,1.0
2009-09-09,25.57,26.02,24.87,25.26,1442200,19.7926862037083,20.1410127110086,19.2508449701301,19.5527279431237,1863165.69769549,0.0,1.0
2009-09-10,26.5,26.615,25.08,25.57,1657200,20.5125609854623,20.6015777595501,19.4133973402035,19.7926862037083,2140922.33686101,0.0,1.0
2009-09-11,26.63,27.15,26.47,26.57,1067200,20.6131886431268,21.0156992737849,20.4893392183089,20.5667451088201,1378706.443337,0.0,1.0
2009-09-14,26.93,27.15,26.41,26.7,1167500,20.8454063146603,21.0156992737849,20.4428956840022,20.6673727664846,1508283.14523609,0.0,1.0
2009-09-15,27.09,27.45,26.45,26.98,1232900,20.9692557394782,21.2479169453185,20.4738580402067,20.8841092599159,1592772.8391962,0.0,1.0
2009-09-16,27.5,27.57,26.83,27.2,1214300,21.2866198905741,21.3408040139319,20.7680004241492,21.0544022190405,1568743.66018002,0.0,1.0
2009-09-17,27.4,27.93,27.28,27.43,1010600,21.2092140000629,21.6194652197721,21.1163269314495,21.2324357672162,1305585.39321249,0.0,1.0
2009-09-18,26.95,27.68,26.845,27.52,2034400,20.8608874927626,21.4259504934942,20.7796113077258,21.3021010686763,2628223.7521784,0.0,1.0
2009-09-21,27.39,27.46,26.13,26.57,1402500,21.2014734110118,21.2556575343696,20.2261591905709,20.5667451088201,1811877.61130073,0.0,1.0
2009-09-22,26.91,27.68,26.76,27.65,2094900,20.8299251365581,21.4259504934942,20.7138163007913,21.4027287263408,2706383.17854824,0.0,1.0
2009-09-23,25.66,26.99,25.65,26.77,1959800,19.8623515051684,20.891849848967,19.8546109161173,20.7215568898425,2531848.65784469,0.0,1.0
2009-09-24,24.79,25.82,24.44,25.67,1728700,19.1889202577211,19.9862009299863,18.917999640932,19.8700920942195,2233292.56802537,0.0,1.0
2009-09-25,24.15,25.27,24.1,24.73,2745200,18.6935225584496,19.5604685321748,18.654819613194,19.1424767234144,3546500.1201731,0.0,1.0
2009-09-28,25.13,25.72,24.24,24.25,2006600,19.4521002854591,19.9087950394751,18.7631878599096,18.7709284489608,2592309.17278863,0.0,1.0
2009-09-29,25.44,25.6755,24.97,25.25,1226200,19.6920585460438,19.8743494181976,19.3282508606412,19.5449873540725,1584117.167185,0.0,1.0
2009-09-30,25.0,25.64,24.78,25.55,1889500,19.3514726277946,19.8468703270661,19.18117966867,19.7772050256061,2441028.69629429,0.0,1.0
2009-10-01,24.39,25.01,24.34,24.86,1829300,18.8792966956764,19.3592132168457,18.8405937504208,19.2431043810789,2363256.83732794,0.0,1.0
2009-10-02,23.88,24.25,23.65,23.92,1782700,18.4845266540694,18.7709284489608,18.3064931058937,18.5154890102739,2303054.70065299,0.0,1.0
2009-10-05,24.28,24.44,23.88,24.12,1490600,18.7941502161141,18.917999640932,18.4845266540694,18.6703007912962,1925693.23879135,0.0,1.0
2009-10-06,25.03,25.1,24.56,24.66,1426400,19.374694394948,19.4288785183058,19.0108867095454,19.0882926000566,1842753.81444518,0.0,1.0
2009-10-07,25.2,25.62,24.84,25.08,1626100,19.506284408817,19.8313891489639,19.2276232029767,19.4133973402035,2100744.51603288,0.0,1.0
2009-10-08,25.91,25.96,25.24,25.63,1768300,20.0558662314463,20.0945691767019,19.5372467650214,19.839129738015,2284451.46528563,0.0,1.0
2009-10-09,25.46,25.98,25.26,25.88,1274800,19.707539724146,20.1100503548041,19.5527279431237,20.032644464293,1646903.08654986,0.0,1.0
2009-10-12,25.38,26.0,25.1,25.64,1102900,19.6456150117371,20.1255315329064,19.4288785183058,19.8468703270661,1424826.96435193,0.0,1.0
2009-10-13,25.33,25.67,24.75,25.38,970700,19.637874422686,19.9014700525207,19.1882112894385,19.6766384858969,1252061.72881907,0.04,1.0
2009-10-14,26.48,26.72,25.73,25.73,2290700,20.5294478765387,20.7155153799514,19.9479869283739,19.9479869283739,2954669.62213438,0.0,1.0
2009-10-15,26.9,26.91,26.03,26.15,1189000,20.8550660075109,20.8628188201531,20.1805713076398,20.2736050593461,1533636.95844842,0.0,1.0
2009-10-16,26.41,26.84,26.19,26.65,1229900,20.4751781880433,20.8085491316578,20.3046163099149,20.661245691456,1586392.00605189,0.0,1.0
2009-10-19,27.2,27.29,26.34,26.63,1168900,21.0876503867769,21.1574257005566,20.4209084995479,20.6457400661716,1507710.88370929,0.0,1.0
2009-10-20,26.96,27.26,26.53,27.17,1670000,20.9015828833641,21.1341672626301,20.5682119397496,21.0643919488503,2154056.9559368,0.0,1.0
2009-10-21,26.34,27.25,26.23,26.78,1740300,20.4209084995479,21.1264144499879,20.3356275604837,20.7620322558046,2244733.72480048,0.0,1.0
2009-10-22,27.03,27.3,25.92,26.29,1405600,20.9558525718595,21.1651785131988,20.0952903685756,20.3821444363369,1813019.43548788,0.0,1.0
2009-10-23,26.12,27.23,25.86,27.23,2067400,20.2503466214195,21.1109088247035,20.0487734927224,21.1109088247035,2666645.12018188,0.0,1.0
2009-10-26,25.96,26.82,25.75,26.23,1586200,20.1263016191444,20.7930435063734,19.9634925536582,20.3356275604837,2045967.15180057,0.0,1.0
2009-10-27,28.19,28.87,27.57,27.82,5628100,21.8551788383544,22.3823700980238,21.3745044545382,21.5683247705931,7259429.91239993,0.0,1.0
2009-10-28,26.89,28.2275,26.82,28.15,3347600,20.8473131948687,21.8842518857626,20.7930435063734,21.8241675877856,4317916.80580481,0.0,1.0
2009-10-29,28.25,28.34,27.26,27.35,1864500,21.9016957142076,21.9714710279874,21.1341672626301,21.2039425764098,2404933.64930788,0.0,1.0
2009-10-30,27.45,28.39,27.28,28.2,3120000,21.2814707028318,22.0102350911984,21.1496728879144,21.8629316509966,4024345.92965438,0.0,1.0
2009-11-02,27.31,28.02,26.74,27.78,1841500,21.172931325841,21.723381023437,20.7310210052358,21.5373135200243,2375266.99662133,0.0,1.0
2009-11-03,27.43,27.69,26.69,26.95,1642500,21.2659650775474,21.4675382062445,20.6922569420248,20.8938300707219,2118585.9581594,0.0,1.0
2009-11-04,27.9,28.4,27.67,27.85,1614300,21.6303472717307,22.0179879038405,21.4520325809601,21.5915832085197,2082212.06225675,0.0,1.0
2009-11-05,29.24,29.33,28.06,28.11,1718600,22.6692241657851,22.7389994795649,21.7543922740058,21.7931563372168,2216743.88291796,0.0,1.0
2009-11-06,29.29,29.65,28.65,28.74,1913300,22.7079882289961,22.9870894841152,22.2118082198955,22.2815835336753,2467878.54718196,0.0,1.0
2009-11-09,30.13,30.2,29.48,29.64,1728800,23.3592244909407,23.4134941794361,22.8552916691979,22.979336671473,2229900.39845721,0.0,1.0
2009-11-10,29.44,30.09,28.729,30.09,1713000,22.8242804186291,23.3282132403719,22.2730554397688,23.3282132403719,2209520.69791601,0.0,1.0
2009-11-11,29.25,29.83,29.0,29.57,1463200,22.6769769784273,23.1266401116748,22.4831566623724,22.9250669829776,1887315.05265073,0.0,1.0
2009-11-12,28.8,29.5198,28.67,29.33,2383400,22.3281004095284,22.8861478635138,22.2273138451799,22.7389994795649,3074239.13100585,0.0,1.0
2009-11-13,29.18,29.25,28.58,28.8,2422800,22.6227072899319,22.6769769784273,22.1575385314001,22.3281004095284,3125059.39691239,0.0,1.0
2009-11-16,29.7,29.87,29.43,29.64,2347400,23.0258535473262,23.1576513622436,22.8165276059869,22.979336671473,3027804.37027907,0.0,1.0
2009-11-17,29.61,29.82,29.17,29.62,1570700,22.9560782335464,23.1188872990326,22.6149544772897,22.9638310461886,2025974.40759876,0.0,1.0
2009-11-18,29.4,29.88,28.99,29.8,1498500,22.7932691680603,23.1654041748858,22.4754038497302,23.1033816737482,1932846.91525227,0.0,1.0
2009-11-19,29.12,29.25,28.28,29.14,1424700,22.5761904140788,22.6769769784273,21.9249541521342,22.5916960393632,1837655.65576237,0.0,1.0
2009-11-20,29.07,29.12,28.66,28.69,1017200,22.5374263508678,22.5761904140788,22.2195610325377,22.2428194704643,1312039.9614245,0.0,1.0
2009-11-23,29.65,30.06,29.42,29.53,1766200,22.9870894841152,23.3049548024453,22.8087747933447,22.8940557324089,2278140.95543448,0.0,1.0
2009-11-24,29.25,29.73,28.89,29.64,1237000,22.6769769784273,23.0491119852528,22.3978757233082,22.979336671473,1595549.97275079,0.0,1.0
2009-11-25,30.13,30.32,29.35,29.35,1060900,23.3592244909407,23.5065279311424,22.7545051048493,22.7545051048493,1368406.60152895,0.0,1.0
2009-11-27,29.63,29.96,28.85,28.88,677800,22.9715838588308,23.2274266760233,22.3668644727394,22.390122910666,874263.356128121,0.0,1.0
2009-11-30,29.76,29.95,29.36,29.51,1463300,23.0723704231794,23.2196738633811,22.7622579174915,22.8785501071245,1887444.03809719,0.0,1.0
2009-12-01,30.76,30.98,30.0,30.0,1796500,23.8476516873991,24.0182135655275,23.2584379265921,23.2584379265921,2317223.54571285,0.0,1.0
2009-12-02,31.52,31.6,30.6,30.74,1682400,24.4368654482061,24.4988879493437,23.723606685124,23.8321460621147,2170051.15129825,0.0,1.0
2009-12-03,31.48,32.18,31.27,31.43,1629800,24.4058541976373,24.9485510825912,24.2430451321512,24.3670901344264,2102204.80645856,0.0,1.0
2009-12-04,30.97,32.38,30.76,31.68,2356500,24.0104607528853,25.1036073354351,23.8476516873991,24.5609104504813,3039542.04590722,0.0,1.0
2009-12-07,31.33,31.62,30.79,30.8,997600,24.2895620080044,24.5143935746281,23.8709101253257,23.8786629379679,1286758.81391769,0.0,1.0
2009-12-08,31.15,31.3,30.48,31.06,1181100,24.1500113804448,24.2663035700778,23.6305729334176,24.0802360666651,1523447.10817782,0.0,1.0
2009-12-09,31.63,31.77,30.8266,31.15,1355200,24.5221463872703,24.6306857642611,23.8992854195962,24.1500113804448,1748010.77047039,0.0,1.0
2009-12-10,31.81,32.39,31.4,31.78,1425200,24.6616970148299,25.1113601480773,24.3438316964998,24.6384385769033,1838300.58299468,0.0,1.0
2009-12-11,32.2,32.38,31.68,32.1,961900,24.9640567078756,25.1036073354351,24.5609104504813,24.8865285814536,1240711.0095303,0.0,1.0
2009-12-14,32.79,33.28,31.94,32.59,1344100,25.4214726537652,25.8013604732329,24.7624835791784,25.2664164009213,1733693.38591296,0.0,1.0
2009-12-15,32.03,33.0,31.9,32.78,1262300,24.8322588929582,25.5842817192513,24.7314723286096,25.413719841123,1628183.290706,0.0,1.0
2009-12-16,32.9,33.35,32.17,32.39,1128300,25.5067535928294,25.8556301617283,24.940798269949,25.1113601480773,1455342.7924452,0.0,1.0
2009-12-17,32.35,32.863,32.21,32.67,805900,25.0803488975085,25.4780681860532,24.9718095205178,25.3284389020588,1039493.71304758,0.0,1.0
2009-12-18,32.24,32.81,32.1,32.45,866100,24.9950679584443,25.4369782790496,24.8865285814536,25.1578770239305,1117142.95181848,0.0,1.0
2009-12-21,32.01,33.04,31.94,32.25,1093100,24.8167532676738,25.6152929698201,24.7624835791784,25.0028207710865,1409939.91529013,0.0,1.0
2009-12-22,32.0,32.33,31.94,31.98,662700,24.8090004550316,25.0648432722241,24.7624835791784,24.7934948297472,854786.553712165,0.0,1.0
2009-12-23,32.59,32.7395,32.02,32.37,531500,25.2664164009213,25.3823209499221,24.824506080316,25.0958545227929,685557.647952339,0.0,1.0
2009-12-24,33.08,33.08,32.55,32.79,352200,25.6463042203889,25.6463042203889,25.2354051503525,25.4214726537652,454286.742443677,0.0,1.0
2009-12-28,32.54,33.41,32.1,33.08,616500,25.2276523377103,25.9021470375814,24.8865285814536,25.6463042203889,795195.277446128,0.0,1.0
2009-12-29,32.18,32.68,31.95,32.61,724000,24.9485510825912,25.336191714701,24.7702363918206,25.2819220262056,933854.632394155,0.0,1.0
2009-12-30,32.33,32.52,31.9,32.0,295000,25.0648432722241,25.2121467124259,24.7314723286096,24.8090004550316,380507.06706668,0.0,1.0
2009-12-31,32.1,32.39,32.01,32.39,420800,24.8865285814536,25.1113601480773,24.8167532676738,25.1113601480773,542770.758717487,0.0,1.0
2010-01-04,33.26,33.51,32.14,32.63,1081100,25.7858548479485,25.9796751640034,24.9175398320224,25.29742765149,1394461.66171453,0.0,1.0
2010-01-05,34.0,34.1,33.29,33.33,752100,26.3595629834711,26.4370911098931,25.8091132858751,25.8401245364439,970099.542850338,0.0,1.0
2010-01-06,34.37,34.52,33.88,34.06,1429400,26.6464170512324,26.7627092408653,26.2665292317647,26.4060798593243,1843717.97174614,0.0,1.0
2010-01-07,34.55,34.61,33.93,34.39,1191400,26.7859676787919,26.8324845546451,26.3052932949757,26.6619226765168,1536732.60916354,0.0,1.0
2010-01-08,34.23,34.77,34.16,34.47,1187300,26.5378776742416,26.9565295569203,26.4836079857462,26.7239451776544,1531444.20585854,0.0,1.0
2010-01-11,34.33,34.48,33.8,34.33,791800,26.6154058006636,26.7316979902966,26.2045067306271,26.6154058006636,1021306.76509626,0.0,1.0
2010-01-12,33.08,34.0,32.89,33.99,827000,25.6463042203889,26.3595629834711,25.4990007801872,26.3518101708289,1066709.64225134,0.0,1.0
2010-01-13,33.18,33.38,32.26,33.08,1492800,25.7548435973797,25.9100867775929,25.0407249683987,25.6772220072731,1923176.26828995,0.04,1.0
2010-01-14,33.07,33.29,32.45,33.17,929400,25.6694598482624,25.840227346497,25.1882059896013,25.747081438369,1197347.28278984,0.0,1.0
2010-01-15,32.5,33.01,32.35,33.01,885600,25.2270167846546,25.6228868941984,25.1105843994947,25.6228868941984,1140919.68327812,0.0,1.0
2010-01-19,33.21,33.22,32.36,32.48,1673400,25.7781300744117,25.7858922334223,25.1183465585053,25.2114924666333,2155843.4936739,0.0,1.0
2010-01-20,32.88,33.0,32.32,32.76,1011500,25.5219788270598,25.6151247351878,25.0872979224627,25.4288329189318,1303116.82434036,0.0,1.0
2010-01-21,32.15,33.08,32.0,32.88,1454400,24.9553412192814,25.6772220072731,24.8389088341215,25.5219788270598,1873705.49611529,0.0,1.0
2010-01-22,31.76,32.15,31.43,32.15,1620900,24.6526170178655,24.9553412192814,24.3964657705137,24.9553412192814,2088207.67234136,0.0,1.0
2010-01-25,31.95,32.52,31.84,32.05,1278500,24.8000980390681,25.2425411026759,24.7147142899508,24.8777196291748,1647093.2871173,0.0,1.0
2010-01-26,32.0,32.09,31.5,31.56,1113800,24.8389088341215,24.9087682652174,24.4508008835883,24.4973738376523,1434910.05333691,0.0,1.0
2010-01-27,31.34,32.39,31.22,32.02,1879300,24.3266063394177,25.1416330355373,24.2334604312897,24.8544331521428,2421104.74343335,0.0,1.0
2010-01-28,29.89,31.5,29.73,31.4,2380900,23.2010932828716,24.4508008835883,23.076898738701,24.3731792934817,3067316.70496486,0.0,1.0
2010-01-29,29.1,30.62,28.89,30.13,1931200,22.5878827210292,23.76773089065,22.4248773818053,23.3873850991275,2487967.58395067,0.0,1.0
2010-02-01,30.05,30.05,29.37,29.37,913600,23.3252878270422,23.3252878270422,22.7974610143171,22.7974610143171,1176992.12132214,0.0,1.0
2010-02-02,31.39,31.74,29.83,29.83,1905800,24.365417134471,24.6370926998442,23.1545203288076,23.1545203288076,2455244.7294393,0.0,1.0
2010-02-03,31.33,32.11,31.11,31.11,1001600,24.318844180407,24.9242925832387,24.1480766821725,24.1480766821725,1290362.64088908,0.0,1.0
2010-02-04,29.78,30.96,29.75,30.84,1253400,23.1157095337543,24.0316442970125,23.0924230567223,23.9384983888846,1614756.92301355,0.0,1.0
2010-02-05,29.89,29.96,28.2,29.82,2759400,23.2010932828716,23.2554283959462,21.8892884100695,23.1467581697969,3554938.76923853,0.0,1.0
2010-02-08,29.57,30.44,29.36,29.99,1669800,22.9527041945304,23.628012028458,22.7896988553064,23.2787148729782,2151205.60878253,0.0,1.0
2010-02-09,29.92,30.57,28.88,30.53,3318900,23.2243797599036,23.7289200955967,22.4171152227946,23.697871459554,4275743.37943965,0.0,1.0
2010-02-10,29.77,30.16,29.49,29.99,1364800,23.1079473747436,23.4106715761595,22.8906069224451,23.2787148729782,1758273.69437442,0.0,1.0
2010-02-11,29.98,30.3001,29.52,29.63,1558900,23.2709527139675,23.5194194238989,22.913893399477,22.9992771485943,2008332.98810102,0.0,1.0
2010-02-12,29.82,30.03,28.97,29.38,1701100,23.1467581697969,23.3097635090209,22.4869746538906,22.8052231733278,2191529.44131032,0.0,1.0
2010-02-16,29.98,30.31,29.77,29.77,1616700,23.2709527139675,23.5271039613194,23.1079473747436,23.1079473747436,2082796.80663476,0.0,1.0
2010-02-17,30.63,31.03,29.92,30.145,4133100,23.7754930496606,24.0859794100872,23.2243797599036,23.3990283376435,5324678.34570553,0.0,1.0
2010-02-18,30.76,30.83,30.37,30.64,1700000,23.8764011167993,23.9307362298739,23.5736769153834,23.7832552086713,2190112.30981572,0.0,1.0
2010-02-19,31.04,31.05,30.55,30.73,1833600,24.0937415690978,24.1015037281085,23.7133957775753,23.8531146397673,2362229.37134007,0.0,1.0
2010-02-22,31.22,31.35,30.97,31.2,1881500,24.2334604312897,24.3343684984284,24.0394064560232,24.2179361132684,2423939.00642253,0.0,1.0
2010-02-23,30.46,31.13,30.175,31.06,2535200,23.6435363464794,24.1636010001938,23.4223148146755,24.1092658871191,3266101.6046146,0.0,1.0
2010-02-24,30.97,31.05,30.3,30.44,1383200,24.0394064560232,24.1015037281085,23.5193418023088,23.628012028458,1781978.43937477,0.0,1.0
2010-02-25,31.22,31.23,30.16,30.92,1385600,24.2334604312897,24.2412225903004,23.4106715761595,24.0005956609699,1785070.36263569,0.0,1.0
2010-02-26,31.19,31.41,30.85,31.22,1103700,24.2101739542578,24.3809414524923,23.9462605478952,24.2334604312897,1421898.20961389,0.0,1.0
2010-03-01,32.26,32.28,31.09,31.27,1638100,25.0407249683987,25.05624928642,24.1325523641511,24.2722712263431,2110366.45571126,0.0,1.0
2010-03-02,32.74,33.82,32.38,32.38,4143100,25.4133086009105,26.2516217740621,25.1338708765267,25.1338708765267,5337561.35929267,0.0,1.0
2010-03-03,32.36,32.9,32.14,32.74,2325700,25.1183465585053,25.5375031450811,24.9475790602707,25.4133086009105,2996202.46996379,0.0,1.0
2010-03-04,31.19,32.27,30.88,32.1,3630400,24.2101739542578,25.0484871274094,23.9695470249272,24.9165304242281,4677049.25267941,0.0,1.0
2010-03-05,32.08,32.13,31.42,31.48,1755700,24.9010061062068,24.9398169012601,24.388703611503,24.435276565567,2261870.69549616,0.0,1.0
2010-03-08,32.08,32.49,31.94,32.07,847900,24.9010061062068,25.2192546256439,24.7923358800575,24.8932439471961,1092350.72205456,0.0,1.0
2010-03-09,32.11,32.3,31.75,31.95,981400,24.9242925832387,25.0717736044413,24.6448548588549,24.8000980390681,1264338.95344303,0.0,1.0
2010-03-10,32.33,32.6,31.9,32.07,779400,25.0950600814733,25.3046383747612,24.7612872440148,24.8932439471961,1004102.07898258,0.0,1.0
2010-03-11,32.45,32.45,31.97,32.08,964700,25.1882059896013,25.1882059896013,24.8156223570895,24.9010061062068,1242824.32075249,0.0,1.0
2010-03-12,32.81,33.06,32.57,32.57,1844400,25.4676437139852,25.6616976892517,25.2813518977292,25.2813518977292,2376143.02601419,0.0,1.0
2010-03-15,32.6,34.42,32.28,34.42,1951400,25.3046383747612,26.7173513147019,25.05624928642,26.7173513147019,2513991.27139671,0.0,1.0
2010-03-16,32.95,32.97,32.57,32.79,567700,25.5763139401344,25.5918382581558,25.2813518977292,25.4521193959638,731368.681342582,0.0,1.0
2010-03-17,33.23,33.53,32.9,33.02,1034400,25.793654392433,26.0265191627529,25.5375031450811,25.6306490532091,1332618.92545493,0.0,1.0
2010-03-18,32.67,33.37,32.46,33.37,1153600,25.3589734878359,25.9023246185823,25.195968148612,25.9023246185823,1486184.44741378,0.0,1.0
2010-03-19,31.54,32.73,31.45,32.73,1296700,24.481849519631,25.4055464418999,24.411990088535,25.4055464418999,1670540.37184591,0.0,1.0
2010-03-22,31.87,31.95,30.69,31.33,1009700,24.7380007669828,24.8000980390681,23.8220660037246,24.318844180407,1300797.88189467,0.0,1.0
2010-03-23,32.01,32.18,31.64,31.89,893100,24.8466709931321,24.9786276963134,24.5594711097376,24.7535250850042,1150581.94346849,0.0,1.0
2010-03-24,32.65,32.74,31.72,31.72,1224800,25.3434491698145,25.4133086009105,24.6215683818229,24.6215683818229,1577911.5041543,0.0,1.0
2010-03-25,31.62,33.08,31.58,32.9,1384900,24.5439467917163,25.6772220072731,24.5128981556736,25.5375031450811,1784168.55168459,0.0,1.0
2010-03-26,31.77,32.24,31.51,31.68,673100,24.6603791768762,25.0252006503774,24.458563042599,24.5905197457802,867155.644551157,0.0,1.0
2010-03-29,32.19,32.48,31.78,31.86,892600,24.9863898553241,25.2114924666333,24.6681413358869,24.7302386079722,1149937.79278913,0.0,1.0
2010-03-30,32.43,32.85,32.29,32.32,890400,25.17268167158,25.4986923500278,25.0640114454307,25.0872979224627,1147103.52979995,0.0,1.0
2010-03-31,31.85,32.84,31.77,32.21,1890200,24.7224764489615,25.4909301910171,24.6603791768762,25.0019141733454,2435147.22824335,0.0,1.0
2010-04-01,32.46,32.58,32.09,32.27,1173500,25.195968148612,25.2891140567399,24.9087682652174,25.0484871274094,1511821.64445221,0.0,1.0
2010-04-05,33.23,33.36,32.43,32.43,949200,25.793654392433,25.8945624595716,25.17268167158,25.17268167158,1222855.6496924,0.0,1.0
2010-04-06,33.15,33.16,32.45,33.02,1229500,25.7315571203477,25.7393192793584,25.1882059896013,25.6306490532091,1583966.52054026,0.0,1.0
2010-04-07,32.93,33.43,32.72,33.16,970600,25.5607896221131,25.9488975726463,25.3977842828892,25.7393192793584,1250425.29876891,0.0,1.0
2010-04-08,32.89,32.9698,32.35,32.68,1017900,25.5297409860705,25.5916830149756,25.1105843994947,25.3667356468465,1311361.95303613,0.0,1.0
2010-04-09,33.46,33.6,32.73,33.06,882100,25.9721840496782,26.0808542758275,25.4055464418999,25.6616976892517,1136410.62852262,0.0,1.0
2010-04-12,33.58,33.68,33.28,33.52,1162000,26.0653299578062,26.1429515479128,25.8324651874863,26.0187570037422,1497006.17882699,0.0,1.0
2010-04-13,33.5,33.53,33.23,33.29,733700,26.0342813217636,26.0575956035442,25.8244527857374,25.8710813492988,944099.423994969,0.04,1.0
2010-04-14,34.48,34.5,33.54,33.71,1528600,26.7958811932659,26.8114240477863,26.0653670308045,26.1974812942283,1966948.8612767,0.0,1.0
2010-04-15,34.3,34.72,33.92,34.2,1351500,26.6559955025818,26.9823954475114,26.3606812666931,26.5782812299795,1739062.79341584,0.0,1.0
2010-04-16,33.9,34.33,33.48,34.04,923100,26.3451384121727,26.6793097843625,26.0187384672431,26.4539383938159,1187812.70040855,0.0,1.0
2010-04-19,33.16,33.84,32.5,33.84,1617300,25.7700527949158,26.2985098486113,25.2571385957408,26.2985098486113,2081084.90994557,0.0,1.0
2010-04-20,33.61,33.76,33.32,33.49,704700,26.1197670216261,26.2363384305295,25.8943956310794,26.0265098945033,906783.24122837,0.0,1.0
2010-04-21,33.17,33.76,33.05,33.69,838400,25.777824222176,26.2363384305295,25.6845670950533,26.1819384397079,1078823.71143163,0.0,1.0
2010-04-22,33.13,33.16,32.36,32.83,954400,25.7467385131351,25.7700527949158,25.1483386140976,25.5135956953283,1228088.44249803,0.0,1.0
2010-04-23,34.35,34.68,33.305,33.35,1349900,26.6948526388829,26.9513097384704,25.8827384901891,25.9177099128601,1737003.96953907,0.0,1.0
2010-04-26,34.86,35.23,34.25,34.25,1298400,27.0911954291545,27.378738237783,26.6171383662806,26.6171383662806,1670735.57600528,0.0,1.0
2010-04-27,33.34,35.83,33.25,34.745,3294200,25.9099384855999,27.8450238733967,25.8399956402579,27.0018240156619,4238861.00930112,0.0,1.0
2010-04-28,32.86,33.81,31.74,33.51,3649400,25.536909977109,26.2751955668306,24.6665101239634,26.0420527490238,4695919.90994581,0.0,1.0
2010-04-29,33.63,33.85,32.6,32.99,1314400,26.1353098761465,26.3062812758715,25.334852868343,25.6379385314919,1691323.81477306,0.0,1.0
2010-04-30,31.99,33.76,31.95,33.7,1496500,24.8607958054691,26.2363384305295,24.8297100964282,26.1897098669681,1925643.70724884,0.0,1.0
2010-05-03,31.88,32.5475,31.69,32.13,1393400,24.7753101056066,25.2940528752268,24.6276529876623,24.9695957871123,1792978.24368897,0.0,1.0
2010-05-04,29.65,31.37,29.5,31.36,2588200,23.0422818265758,24.378967315335,22.9257104176724,24.3711958880748,3330404.97367287,0.0,1.0
2010-05-05,29.03,29.48,28.53,29.4,3934100,22.5604533364417,22.9101675631519,22.1718819734303,22.8479961450701,5062261.88351998,0.0,1.0
2010-05-06,27.48,29.27,24.99,28.95,3201200,21.3558821111063,22.7469675906871,19.4207967233096,22.4982819183598,4119191.87146341,0.0,1.0
2010-05-07,26.77,28.1,26.51,27.19,4042100,20.8041107756302,21.8377106012405,20.6020536668642,21.1305107205597,5201232.49520249,0.0,1.0
2010-05-10,28.44,29.09,27.69,28.65,2071400,22.1019391280882,22.607081900003,21.5190820835711,22.265139100553,2665404.86147361,0.0,1.0
2010-05-11,29.04,29.29,27.89,28.1,2951800,22.5682247637019,22.7625104452076,21.6745106287757,21.8377106012405,3798272.69967065,0.0,1.0
2010-05-12,30.26,30.47,29.25,29.35,3127000,23.5163388894497,23.6795388619145,22.7314247361667,22.809139008769,4023713.91417783,0.0,1.0
2010-05-13,29.88,30.49,29.8,30.29,2116100,23.221024653561,23.6950817164349,23.1588532354792,23.5396531712304,2722923.25353109,0.0,1.0
2010-05-14,29.18,29.95,28.83,29.57,3505200,22.6770247453451,23.2754246443826,22.4050247912371,22.980110408494,4510368.40805121,0.0,1.0
2010-05-17,28.77,29.7,27.91,29.47,3339200,22.3583962276757,23.0811389628769,21.6900534832961,22.9023961358917,4296765.43083551,0.0,1.0
2010-05-18,28.1,29.56,28.05,29.09,2013000,21.8377106012405,22.9723389812337,21.7988534649393,22.607081900003,2590257.78997121,0.0,1.0
2010-05-19,27.96,28.04,26.86,27.72,2313800,21.7289106195973,21.7910820376791,20.8740536209722,21.5423963653518,2977316.67880545,0.0,1.0
2010-05-20,26.46,27.31,25.92,27.19,3687800,20.5631965305631,21.2237678476825,20.1435394585108,21.1305107205597,4745331.68298849,0.0,1.0
2010-05-21,27.51,27.85,25.6901,25.89,3000000,21.379196392887,21.6434249197348,19.9648743457981,20.1202251767301,3860294.76895859,0.0,1.0
2010-05-24,26.86,28.0,26.85,27.21,2245900,20.8740536209722,21.7599963286382,20.866282193712,21.1460535750802,2889945.3405347,0.0,1.0
2010-05-25,27.53,27.62,25.61,25.88,2841300,21.3947392474075,21.4646820927495,19.9026252134437,20.1124537494699,3656085.17568067,0.0,1.0
2010-05-26,27.43,28.32,27.33,27.95,1589400,21.3170249748052,22.0086820009655,21.2393107022029,21.7211391923371,2045184.16859426,0.0,1.0
2010-05-27,29.31,29.32,28.07,28.22,1204500,22.7780532997281,22.7858247269883,21.8143963194598,21.9309677283632,1549908.34973687,0.0,1.0
2010-05-28,28.67,29.33,28.42,29.3,1206800,22.2806819550735,22.7935961542485,22.0863962735678,22.7702818724678,1552867.90905974,0.0,1.0
2010-06-01,27.41,28.93,27.41,28.37,1620400,21.3014821202847,22.4827390638394,21.3014821202847,22.0475391372666,2085073.88120683,0.0,1.0
2010-06-02,28.67,28.67,27.308,27.82,1256700,22.2806819550735,22.2806819550735,21.2222135622304,21.6201106379541,1617077.47871675,0.0,1.0
2010-06-03,28.52,29.02,27.91,28.82,1264500,22.16411054617,22.5526819091814,21.6900534832961,22.3972533639769,1627114.24511605,0.0,1.0
2010-06-04,27.43,28.07,27.33,27.57,2121700,21.3170249748052,21.8143963194598,21.2393107022029,21.4258249564484,2730129.13709981,0.0,1.0
2010-06-07,26.15,27.77,26.14,27.69,1955500,20.322282285496,21.5812535016529,20.3145108582358,21.5190820835711,2516268.80689951,0.0,1.0
2010-06-08,26.03,26.6945,25.41,26.15,2797100,20.2290251583733,20.7454364998154,19.7471966682392,20.322282285496,3599210.16608468,0.0,1.0
2010-06-09,26.17,27.12,26.01,26.36,2015000,20.3378251400165,21.0761107297381,20.2134823038528,20.4854822579608,2592831.31981718,0.0,1.0
2010-06-10,27.88,27.89,26.61,26.88,1968700,21.6667392015155,21.6745106287757,20.6797679394665,20.8895964754927,2533254.10388292,0.0,1.0
2010-06-11,27.98,27.99,27.37,27.39,1086600,21.7444534741177,21.752224901378,21.2703964112438,21.2859392657643,1398198.7653168,0.0,1.0
2010-06-14,28.26,28.89,28.15,28.46,1940300,21.9620534374041,22.4516533547985,21.8765677375416,22.1174819826087,2496709.98007012,0.0,1.0
2010-06-15,28.84,29.06,28.4,28.57,1294900,22.4127962184973,22.5837676182223,22.0708534190473,22.2029676824712,1666231.89877483,0.0,1.0
2010-06-16,28.24,28.75,28.18,28.63,1624100,21.9465105828837,22.3428533731553,21.8998820193223,22.2495962460325,2089834.91142188,0.0,1.0
2010-06-17,27.98,28.43,27.35,28.22,1101400,21.7444534741177,22.094167700828,21.2548535567234,21.9309677283632,1417242.886177,0.0,1.0
2010-06-18,28.82,28.9,28.36,28.41,1745000,22.3972533639769,22.4594247820587,22.0397677100064,22.0786248463075,2245404.79061091,0.0,1.0
2010-06-21,28.92,30.48,28.63,29.7,2138900,22.4749676365792,23.6873102891747,22.2495962460325,23.0811389628769,2752261.49377517,0.0,1.0
2010-06-22,28.58,29.35,28.42,28.82,1185800,22.2107391097314,22.809139008769,22.0863962735678,22.3972533639769,1525845.84567703,0.0,1.0
2010-06-23,28.06,28.58,27.7201,28.52,888500,21.8066248921996,22.2107391097314,21.5424740796244,22.16411054617,1143290.63407323,0.0,1.0
2010-06-24,26.77,27.78,26.68,27.73,1620200,20.8041107756302,21.5890249289132,20.7341679302881,21.550167792612,2084816.52822223,0.0,1.0
2010-06-25,27.02,27.35,26.52,27.06,1476800,20.9983964571359,21.2548535567234,20.6098250941245,21.0294821661768,1900294.43826601,0.0,1.0
2010-06-28,26.46,27.19,26.44,27.15,1871200,20.5631965305631,21.1305107205597,20.5476536760426,21.0994250115188,2407794.52389177,0.0,1.0
2010-06-29,25.19,25.93,25.001,25.93,1256800,19.5762252685141,20.151310885771,19.4293452932958,20.151310885771,1617206.15520905,0.0,1.0
2010-06-30,24.91,25.781,24.84,25.27,1251700,19.3586253052278,20.0355166195936,19.3042253144062,19.638396686596,1610643.65410182,0.0,1.0
2010-07-01,24.43,25.19,23.6,24.91,2119700,18.9855967967368,19.5762252685141,18.3405683341379,19.3586253052278,2727555.60725384,0.0,1.0
2010-07-02,24.26,24.7,24.06,24.54,1226700,18.8534825333129,19.195425332763,18.6980539881084,19.0710824965993,1578474.53102717,0.0,1.0
2010-07-06,23.84,25.05,23.47,24.72,1936900,18.5270825883834,19.467425286871,18.2395397797549,19.2109681872834,2492334.97933196,0.0,1.0
2010-07-07,25.22,25.23,23.86,24.04,1650300,19.5995395502948,19.6073109775551,18.5426254429038,18.6825111335879,2123548.15240412,0.0,1.0
2010-07-08,25.98,26.0,25.24,25.52,1313400,20.1901680220722,20.2057108765926,19.6150824048153,19.8326823681017,1690037.04985006,0.0,1.0
2010-07-09,26.35,26.47,25.77,25.84,1152400,20.4777108307006,20.5709679578233,20.0269680496074,20.081368040429,1482867.89724929,0.0,1.0
2010-07-12,26.43,26.75,25.93,26.33,1351800,20.5398822487824,20.7885679211097,20.151310885771,20.4621679761801,1739448.82289274,0.0,1.0
2010-07-13,27.12,27.29,26.59,26.83,1610600,21.1149678660393,21.2473257029577,20.7023228450584,20.8891809677667,2068649.7027662,0.05,1.0
2010-07-14,26.5,27.23,26.29,27.22,1847100,20.6322510490428,21.2006111722806,20.468750191673,21.1928254171677,2372409.57778433,0.0,1.0
2010-07-15,26.23,26.51,25.55,26.46,1704000,20.422035660996,20.6400368041557,19.8926043133224,20.6011080285914,2188612.376452,0.0,1.0
2010-07-16,25.03,26.06,24.86,25.88,2670000,19.4877450474544,20.2896778240776,19.355387210536,20.1495342320463,3429339.81521529,0.0,1.0
2010-07-19,25.18,25.38,24.82,25.15,1313600,19.6045313741471,19.760246476404,19.3242441900846,19.5811741088085,1687183.81320854,0.0,1.0
2010-07-20,26.45,26.51,24.61,24.65,1947700,20.5933222734786,20.6400368041557,19.1607433327148,19.1918863531662,2501619.90939881,0.0,1.0
2010-07-21,27.15,27.34,26.63,26.85,2322000,21.1383251313778,21.2862544785219,20.7334658655098,20.9047524779924,2982369.68199622,0.0,1.0
2010-07-22,28.04,28.11,27.43,27.56,1897300,21.8312573364211,21.8857576222111,21.3563262745375,21.4575410910045,2436886.30389812,0.0,1.0
2010-07-23,28.37,28.7,27.84,27.96,1911900,22.0881872551451,22.345117173869,21.6755422341642,21.7689712955184,2455638.49914236,0.0,1.0
2010-07-26,29.13,29.13,28.26,28.35,1348800,22.6799046437214,22.6799046437214,22.0025439489038,22.0726157449194,1732394.58530426,0.0,1.0
2010-07-27,29.13,29.624,28.18,29.28,2493300,22.6799046437214,23.064520946296,21.940257908001,22.7966909704141,3202386.87688251,0.0,1.0
2010-07-28,28.44,29.33,28.23,28.94,2172200,22.142687540935,22.8356197459783,21.9791866835652,22.5319752965773,2789967.02120249,0.0,1.0
2010-07-29,27.95,29.329,26.93,28.6,4256800,21.7611855404055,22.834841170467,20.9670385188952,22.2672596227405,5467420.8709395,0.0,1.0
2010-07-30,28.09,28.17,27.38,27.53,2181000,21.8701861119854,21.9324721528881,21.3173974989733,21.434183825666,2801269.71422642,0.0,1.0
2010-08-02,29.27,29.66,28.58,28.75,1693600,22.7889052153012,23.0925496647022,22.2516881125148,22.3840459494332,2175254.64833282,0.0,1.0
2010-08-03,28.86,29.16,28.51,28.96,816600,22.4696892556745,22.7032619090599,22.1971878267249,22.547546806803,1048838.53674338,0.0,1.0
2010-08-04,29.31,29.42,28.73,29.03,1055200,22.8200482357526,22.9056915419939,22.3684744392075,22.6020470925929,1355295.64532404,0.0,1.0
2010-08-05,29.35,29.38,29.06,29.06,624600,22.851191256204,22.8745485215426,22.6254043579315,22.6254043579315,802234.325312162,0.0,1.0
2010-08-06,29.09,29.4,28.395,29.08,1154900,22.64876162327,22.8901200317682,22.1076516429272,22.6409758681572,1483350.01969743,0.0,1.0
2010-08-09,29.73,29.83,29.36,29.39,878000,23.1470499504922,23.2249075016206,22.8589770113169,22.8823342766554,1127700.50852398,0.0,1.0
2010-08-10,29.21,29.47,28.72,29.45,1083200,22.7421906846242,22.9446203175582,22.3606886840947,22.9290488073325,1391258.75949109,0.0,1.0
2010-08-11,27.61,28.37,27.29,28.23,1473500,21.4964698665687,22.0881872551451,21.2473257029577,21.9791866835652,1892558.8830411,0.0,1.0
2010-08-12,27.25,27.7,26.9701,26.99,1383800,21.2161826825063,21.5665416625844,20.9982593968977,21.0137530495723,1777348.47801308,0.0,1.0
2010-08-13,27.42,27.6199,26.99,27.1,917900,21.3485405194247,21.5041777641305,21.0137530495723,21.0993963558136,1178947.94621203,0.0,1.0
2010-08-16,27.2,27.51,27.07,27.15,933900,21.177253906942,21.4186123154403,21.076039090475,21.1383251313778,1199498.29716463,0.0,1.0
2010-08-17,28.27,28.77,27.39,27.4,1295400,22.0103297040166,22.3996174596589,21.3251832540861,21.332969009199,1663807.78899996,0.0,1.0
2010-08-18,27.87,28.33,27.7,28.27,1307700,21.6988994995028,22.0570442346937,21.5665416625844,22.0103297040166,1679605.87129477,0.0,1.0
2010-08-19,26.89,27.86,26.86,27.67,1212200,20.9358954984438,21.6911137443899,20.9125382331053,21.5431843972458,1556945.96404644,0.0,1.0
2010-08-20,26.27,26.78,26.07,26.75,1491700,20.4531786814473,20.8502521922025,20.2974635791904,20.826894926864,1915934.90724969,0.0,1.0
2010-08-23,25.95,27.06,25.81,27.06,1183500,20.2040345178363,21.0682533353622,20.0950339462564,21.0682533353622,1520083.7720252,0.0,1.0
2010-08-24,25.0,25.615,24.92,25.51,1902300,19.4643877821159,19.9432117215559,19.4021017412131,19.861461292871,2443308.2885708,0.0,1.0
2010-08-25,26.15,26.23,24.69,24.7,3243500,20.3597496200932,20.422035660996,19.2230293736176,19.2308151287305,4165941.45717258,0.0,1.0
2010-08-26,26.18,26.6,26.04,26.34,2256100,20.3831068854317,20.7101086001713,20.2741063138519,20.5076789672373,2897727.9240102,0.0,1.0
2010-08-27,27.0,27.1401,26.06,26.54,1524500,21.0215388046851,21.1306172338161,20.2896778240776,20.6633940694942,1958063.12670252,0.0,1.0
2010-08-30,26.59,27.23,26.56,26.79,857100,20.7023228450584,21.2006111722806,20.6789655797199,20.8580379473153,1100856.61259215,0.0,1.0
2010-08-31,26.7,27.02,26.31,26.5,1776500,20.7879661512997,21.0371103149108,20.4843217018987,20.6322510490428,2281731.15420598,0.0,1.0
2010-09-01,28.05,28.19,27.33,27.36,1097500,21.839043091534,21.9480436631138,21.278468723409,21.3018259887476,1409625.63565497,0.0,1.0
2010-09-02,28.45,28.5,28.0901,28.22,818200,22.1504732960478,22.1894020716121,21.8702639695365,21.9714009284524,1050893.57183864,0.0,1.0
2010-09-03,29.0,29.12,28.69,28.89,810800,22.5786898272544,22.6721188886085,22.3373314187562,22.4930465210131,1041389.03452306,0.0,1.0
2010-09-07,28.0,28.92,27.95,28.89,923200,21.8001143159698,22.5164037863516,21.7611855404055,22.4930465210131,1185755.24996508,0.0,1.0
2010-09-08,28.57,28.78,27.89,27.91,974800,22.243902357402,22.4074032147718,21.7144710097284,21.7300425199541,1252030.13178722,0.0,1.0
2010-09-09,28.73,29.86,28.63,29.61,1597700,22.3684744392075,23.2482647669592,22.2906168880791,23.053620889138,2052080.98231067,0.0,1.0
2010-09-10,29.0,29.2599,28.86,28.88,1243500,22.5786898272544,22.7810416026373,22.4696892556745,22.4852607659002,1597147.58809746,0.0,1.0
2010-09-13,30.51,30.52,29.61,29.72,1659100,23.7543388492942,23.762124604407,23.053620889138,23.1392641953793,2130942.95409127,0.0,1.0
2010-09-14,31.5,31.54,30.28,30.49,3263200,24.525128605466,24.5562716259174,23.5752664816987,23.7387673390685,4191244.07678297,0.0,1.0
2010-09-15,31.23,31.29,30.67,31.15,1948000,24.3149132174191,24.3616277480962,23.8789109310997,24.2526271765164,2502005.22847918,0.0,1.0
2010-09-16,32.1,32.31,31.24,31.45,1420400,24.9922739122368,25.1557747696065,24.322698972532,24.4861998299017,1824357.40581715,0.0,1.0
2010-09-17,31.85,32.33,31.6,32.29,1313100,24.7976300344156,25.1713462798322,24.6029861565944,25.1402032593808,1686541.61474127,0.0,1.0
2010-09-20,31.98,32.27,31.64,31.97,1918800,24.8988448508826,25.1246317491551,24.6341291770458,24.8910590957698,2464500.83799068,0.0,1.0
2010-09-21,31.37,32.04,31.35,31.99,1399600,24.423913788999,24.9455593815597,24.4083422787733,24.9066306059954,1797641.94957877,0.0,1.0
2010-09-22,31.75,31.95,30.84,31.17,1736200,24.7197724832871,24.8754875855441,24.0112687680181,24.268198686742,2229969.95774412,0.0,1.0
2010-09-23,31.69,32.05,31.06,31.4,1231200,24.6730579526101,24.9533451366725,24.1825553805007,24.4472710543375,1581349.50580264,0.0,1.0
2010-09-24,32.69,32.98,32.1,32.19,1394800,25.4516334638947,25.6774203621672,24.9922739122368,25.0623457082524,1791476.84429299,0.0,1.0
2010-09-27,32.61,33.0,32.34,32.34,1023900,25.3893474229919,25.6929918723929,25.1791320349451,25.1791320349451,1315094.02127301,0.0,1.0
2010-09-28,32.94,33.0,31.92,32.77,643700,25.6462773417158,25.6929918723929,24.8521303202055,25.5139195047975,826766.306761831,0.0,1.0
2010-09-29,32.43,32.81,32.28,32.81,1225200,25.2492038309607,25.5450625252488,25.132417504268,25.5450625252488,1573643.12419542,0.0,1.0
2010-09-30,32.1,32.8,31.94,32.69,1120300,24.9922739122368,25.537276770136,24.8677018304312,25.4516334638947,1438909.88576243,0.0,1.0
2010-10-01,32.25,32.67,32.03,32.39,1225700,25.1090602389295,25.436061953669,24.9377736264468,25.2180608105093,1574285.32266269,0.0,1.0
2010-10-04,31.57,32.4,31.22,32.3,1251400,24.5796288912559,25.2258465656221,24.3071274623063,25.1479890144937,1607294.32388031,0.0,1.0
2010-10-05,32.94,33.12,31.86,32.17,1284600,25.6462773417158,25.7864209337471,24.8054157895284,25.0467741980267,1649936.30210696,0.0,1.0
2010-10-06,33.45,33.45,32.78,32.87,1196000,26.043350852471,26.043350852471,25.5217052599103,25.5917770559259,1536138.73370693,0.0,1.0
2010-10-07,33.08,33.59,32.62,33.53,2029800,25.7552779132957,26.1523514240509,25.3971331781048,26.1056368933738,2607068.89772435,0.0,1.0
2010-10-08,34.16,34.28,32.99,33.1,1449300,26.5961394654831,26.6895685268373,25.6852061172801,25.7708494235214,1861476.47722529,0.0,1.0
2010-10-11,33.95,34.45,33.87,34.29,675200,26.4326386081133,26.8219263637556,26.3703525672106,26.6973542819501,867224.810199764,0.0,1.0
2010-10-12,34.24,34.315,33.31,33.83,729800,26.6584255063859,26.7168186697322,25.9343502808912,26.3392095467592,937352.882825513,0.0,1.0
2010-10-13,34.32,34.8,34.0,34.4,817300,26.7596403228529,27.133901026669,26.5101331869755,26.8220171068222,1048210.50139621,0.05,1.0
2010-10-14,33.93,34.45,33.52,34.38,946000,26.4555535010023,26.8610025968031,26.1358724831593,26.8064229108299,1213271.912787,0.0,1.0
2010-10-15,34.04,34.38,33.17,34.27,1080500,26.5413215789601,26.8064229108299,25.8629740532934,26.720654832872,1385771.9891822,0.0,1.0
2010-10-18,34.18,34.2255,33.84,34.05,1395100,26.6504809509065,26.6859577467891,26.3853796190367,26.5491186769563,1789255.43924858,0.0,1.0
2010-10-19,32.72,33.73,32.45,33.42,1600200,25.5121046434658,26.2996115410789,25.3015829975692,26.0579015031976,2052302.02414563,0.0,1.0
2010-10-20,33.95,34.37,32.64,32.77,1195400,26.4711476969946,26.7986258128337,25.4497278594964,25.5510901334466,1533134.50797631,0.0,1.0
2010-10-21,34.03,35.04,33.87,34.15,1986500,26.533524480964,27.3210313785771,26.4087709130253,26.627089656918,2547742.76400781,0.0,1.0
2010-10-22,33.75,34.176,33.41,34.08,935200,26.3152057370712,26.647362111708,26.0501044052015,26.5725099709448,1199420.60553743,0.0,1.0
2010-10-25,34.97,35.15,34.33,34.33,2115400,27.2664516926039,27.4067994565349,26.767437420849,26.767437420849,2713060.6810884,0.0,1.0
2010-10-26,35.64,36.48,34.86,34.89,2759000,27.7888572583472,28.4438134900254,27.180683614646,27.2040749086345,3538495.99088726,0.0,1.0
2010-10-27,35.53,36.0,34.93,35.33,1300000,27.7030891803893,28.0695527862093,27.2352633006192,27.547147220466,1667286.98374536,0.0,1.0
2010-10-28,35.49,35.95,35.18,35.87,757500,27.6719007884047,28.0305672962285,27.4301907505234,27.9681905122591,971515.300143928,0.0,1.0
2010-10-29,35.65,37.03,35.43,36.3,2789200,27.7966543563434,28.8726538798147,27.6251182004277,28.3034657260944,3577228.35004811,0.0,1.0
2010-11-01,35.9,36.35,35.67,36.12,1535400,27.9915818062476,28.3424512160752,27.8122485523357,28.1631179621633,1969194.18064817,0.0,1.0
2010-11-02,36.61,36.8599,36.18,36.18,1423700,28.5451757639756,28.7400252428999,28.2099005501404,28.2099005501404,1825935.75289097,0.0,1.0
2010-11-03,36.75,36.93,36.46,36.53,1343200,28.654335135922,28.794682899853,28.4282192940331,28.4827989800063,1722692.21274366,0.0,1.0
2010-11-04,38.33,38.45,37.28,37.38,1786100,29.8862766193167,29.9798417952708,29.067581329719,29.1455523096807,2290724.06282122,0.0,1.0
2010-11-05,39.07,39.19,35.02,35.02,1672700,30.4632618710333,30.5568270469873,27.3054371825847,27.3054371825847,2145285.33670066,0.0,1.0
2010-11-08,38.87,39.4,38.69,38.8,1293600,30.3073199111099,30.7205661049068,30.1669721471788,30.2527402251367,1659078.80167153,0.0,1.0
2010-11-09,36.96,38.75,36.72,38.74,1907500,28.8180741938416,30.2137547351558,28.6309438419335,30.2059576371597,2446423.01653405,0.0,1.0
2010-11-10,37.5,37.79,36.33,36.74,1870900,29.2391174856347,29.4652333275236,28.3268570200829,28.6465380379258,2399482.47529938,0.0,1.0
2010-11-11,37.78,38.08,37.02,37.02,2331000,29.4574362295274,29.6913491694125,28.8648567818186,28.8648567818186,2989573.81470033,0.0,1.0
2010-11-12,36.73,37.47,36.331,37.34,1049400,28.6387409399297,29.2157261916462,28.3276367298825,29.114363917696,1345885.35441721,0.0,1.0
2010-11-15,36.26,37.67,36.21,37.14,924000,28.2722773341097,29.3716681515696,28.2332918441289,28.9584219577726,1185056.28690824,0.0,1.0
2010-11-16,35.07,35.93,34.56,35.93,2162400,27.3444226725656,28.0149731002361,26.9467706747609,28.0149731002361,2773339.51819304,0.0,1.0
2010-11-17,35.24,35.69,34.71,35.18,1499200,27.4769733385004,27.8278427483281,27.0637271447035,27.4301907505234,1922766.65079311,0.0,1.0
2010-11-18,36.82,37.06,35.87,35.87,1190300,28.7089148218952,28.8960451738032,27.9681905122591,27.9681905122591,1526593.61288623,0.0,1.0
2010-11-19,37.17,37.31,36.5,36.77,698300,28.9818132517611,29.0909726237075,28.4594076860178,28.6699293319143,895589.615961064,0.0,1.0
2010-11-22,37.29,37.54,36.69,36.98,1187800,29.0753784277151,29.2703058776194,28.607552547945,28.8336683898339,1523387.29176364,0.0,1.0
2010-11-23,36.37,36.71,35.98,36.71,974100,28.3580454120676,28.6231467439373,28.053958590217,28.6231467439373,1249310.96220488,0.0,1.0
2010-11-24,37.17,37.17,36.6201,36.8,1139800,28.9818132517611,28.9818132517611,28.5530508329518,28.6933206259028,1461825.92620997,0.0,1.0
2010-11-26,36.51,36.78,36.49,36.72,380300,28.4672047840139,28.6777264299105,28.4516105880216,28.6309438419335,487745.569167969,0.0,1.0
2010-11-29,36.36,36.475,35.74,36.47,1020900,28.3502483140714,28.4399149410273,27.8668282383089,28.4360163920293,1309333.29361972,0.0,1.0
2010-11-30,37.0,37.29,35.68,35.89,1800900,28.8492625858262,29.0753784277151,27.8200456503319,27.9837847082514,2309705.48386694,0.0,1.0
2010-12-01,38.43,38.61,37.23,37.23,1471300,29.9642475992784,30.1045953632095,29.0285958397381,29.0285958397381,1886984.10706504,0.0,1.0
2010-12-02,38.81,38.93,37.98,38.39,1246700,30.2605373231329,30.3541024990869,29.6133781894508,29.9330592072938,1598928.2174118,0.0,1.0
2010-12-03,39.48,39.59,38.53,38.53,1011000,30.7829428888762,30.8687109668341,30.0422185792401,30.0422185792401,1296636.26197427,0.0,1.0
2010-12-06,39.49,39.57,39.0975,39.2,1183900,30.7907399868724,30.8531167708417,30.4847038905227,30.5646241449835,1518385.43081241,0.0,1.0
2010-12-07,38.94,39.99,38.82,39.96,1748100,30.3618995970831,31.1805948866808,30.268334421129,31.1572035926923,2241987.98175789,0.0,1.0
2010-12-08,38.48,39.4299,38.43,38.9,1533900,30.0032330892593,30.7438794279154,29.9642475992784,30.3307112050984,1967270.38797462,0.0,1.0
2010-12-09,38.91,39.04,38.22,38.73,1583900,30.3385083030946,30.4398705770448,29.8005085413589,30.1981605391635,2031396.81042636,0.0,1.0
2010-12-10,39.17,39.32,38.86,39.06,1040100,30.541232850995,30.6581893209375,30.2995228131137,30.4554647730371,1333957.83984119,0.0,1.0
2010-12-13,39.56,40.17,39.25,40.17,1456900,30.8453196728456,31.3209426506119,30.6036096349643,31.3209426506119,1868515.69739893,0.0,1.0
2010-12-14,39.83,40.7,39.44,39.63,1636000,31.0558413187421,31.7341888444089,30.7517544968915,30.8998993588187,2098216.54262108,0.0,1.0
2010-12-15,40.05,40.32,39.37,39.76,1871200,31.2273774746578,31.4378991205544,30.6971748109183,31.0012616327689,2399867.23383409,0.0,1.0
2010-12-16,40.28,40.65,39.93,40.11,1846400,31.4067107285697,31.695203354428,31.1338122987038,31.2741600626349,2368060.52829802,0.0,1.0
2010-12-17,40.5,40.6,40.0,40.2,2412800,31.5782468844855,31.6562178644472,31.188391984677,31.3443339446004,3094484.64183138,0.0,1.0
2010-12-20,40.57,41.0,40.45,40.54,1280900,31.6328265704587,31.9681017842939,31.5392613945046,31.6094352764701,1642790.69036879,0.0,1.0
2010-12-21,41.15,41.36,40.41,40.75,805700,32.0850582542365,32.248797312156,31.5080730025199,31.7731743343897,1033333.17138741,0.0,1.0
2010-12-22,40.79,41.7388,40.75,41.72,994400,31.8043627263744,32.5441513842509,31.7731743343897,32.5294928400181,1275346.28972029,0.0,1.0
2010-12-23,40.82,40.93,40.62,40.86,955800,31.8277540203629,31.9135220983207,31.6718120604395,31.8589424123476,1225840.69158755,0.0,1.0
2010-12-27,40.39,40.67,40.34,40.6,905600,31.4924788065276,31.7107975504203,31.4534933165468,31.6562178644472,1161457.763446,0.0,1.0
2010-12-28,40.27,40.45,40.12,40.39,911900,31.3989136305736,31.5392613945046,31.281957160631,31.4924788065276,1169537.69267492,0.0,1.0
2010-12-29,40.84,41.0,40.355,40.43,632300,31.8433482163552,31.9681017842939,31.465188963541,31.5236671985123,810942.738324762,0.0,1.0
2010-12-30,41.04,41.28,40.66,40.75,509400,31.9992901762786,32.1864205281867,31.7030004524242,31.7731743343897,653319.991938373,0.0,1.0
2010-12-31,41.17,41.23,40.97,40.97,565100,32.1006524502288,32.1474350382058,31.9447104903054,31.9447104903054,724756.826549617,0.0,1.0
2011-01-03,42.28,42.93,41.59,41.75,1807200,32.9661303278036,33.4729416975546,32.4281305660679,32.5528841340066,2317785.41309585,0.0,1.0
2011-01-04,41.7,42.86,41.33,42.43,1962600,32.5138986440258,33.4183620115814,32.2254060181675,33.0830867977461,2517090.33407587,0.0,1.0
2011-01-05,41.71,42.24,41.4,41.51,1466900,32.5216957420219,32.9349419358189,32.2799857041407,32.3657537820986,1881340.98188928,0.0,1.0
2011-01-06,42.21,42.35,41.48,41.99,1316600,32.9115506418304,33.0207100137768,32.34236248811,32.7400144859147,1688576.95599934,0.0,1.0
2011-01-07,42.3,42.7,41.74,42.56,1446400,32.9817245237959,33.2936084436427,32.5450870360105,33.1844490716963,1855049.14868407,0.0,1.0
2011-01-10,42.85,42.99,41.69,42.31,1101700,33.4105649135852,33.5197242855316,32.5061015460296,32.9895216217921,1412961.59230174,0.0,1.0
2011-01-11,42.77,43.58,42.54,42.96,1497900,33.3481881296159,33.9797530673056,33.168854875704,33.4963329915431,1921099.36380936,0.0,1.0
2011-01-12,43.56,43.75,43.16,43.16,987800,33.9641588713133,34.1123037332405,33.6522749514665,33.6522749514665,1266881.60195666,0.0,1.0
2011-01-13,43.19,43.76,43.1,43.61,909500,33.7146517354358,34.1596008321989,33.6443966148943,34.0425089646297,1165110.80429502,0.05,1.0
2011-01-14,43.18,43.42,42.7,43.21,910500,33.7068456109312,33.894192599042,33.3321516347097,33.7302639844451,1166391.8497093,0.0,1.0
2011-01-18,43.87,44.0,43.29,43.3,1561000,34.2454682017497,34.3469478203097,33.792712980482,33.8005191049866,1999711.89170371,0.0,1.0
2011-01-19,42.72,43.81,42.66,43.58,1424600,33.3477638837189,34.198631454722,33.3009271366912,34.0190905911159,1824977.29719481,0.0,1.0
2011-01-20,40.77,42.06,40.74,41.79,2909300,31.8255696053188,32.8325596664143,31.802151231805,32.6217943047896,3726945.42378833,0.0,1.0
2011-01-21,40.75,41.57,40.69,41.28,1316200,31.8099573563096,32.4500595656881,31.7631206092819,32.2236819550542,1686111.97428598,0.0,1.0
2011-01-24,40.76,41.32,40.6,40.85,1614600,31.8177634808142,32.2549064530727,31.6928654887403,31.8880186013557,2068375.92590955,0.0,1.0
2011-01-25,40.44,41.16,39.61,41.16,1917900,31.5679674966665,32.1300084609988,30.9200591627834,32.1300084609988,2456917.00006312,0.0,1.0
2011-01-26,41.02,41.6,40.48,40.64,2052400,32.0207227179342,32.4734779392019,31.5991919946849,31.7240899867588,2629217.60828487,0.0,1.0
2011-01-27,41.11,41.2,40.37,41.0,1667300,32.0909778384757,32.1612329590173,31.5133246251342,32.005110468925,2135887.01924253,0.0,1.0
2011-01-28,40.36,41.71,40.2,41.35,1588300,31.5055185006296,32.5593453087527,31.3806205085557,32.2783248265865,2034684.43151377,0.0,1.0
2011-01-31,41.49,41.74,40.48,40.48,1685800,32.3876105696512,32.5827636822665,31.5991919946849,31.5991919946849,2159586.35940685,0.0,1.0
2011-02-01,43.09,43.5,42.02,42.25,3223800,33.6365904903897,33.9566415950789,32.8013351683958,32.980876032002,4129834.20658194,0.0,1.0
2011-02-02,43.96,44.45,43.0008,43.3,2370000,34.3157233222913,34.6982234230174,33.5669598598085,33.8005191049866,3036077.63186276,0.0,1.0
2011-02-03,43.02,43.92,42.78,43.7,1880100,33.5819476188574,34.2844988242728,33.3946006307466,34.1127640851712,2408493.48340303,0.0,1.0
2011-02-04,42.93,43.269,42.67,43.13,987300,33.5116924983158,33.7763201190223,33.3087332611958,33.6678149884081,1264776.13752663,0.0,1.0
2011-02-07,43.25,43.8,43.03,43.03,811800,33.7614884824635,34.1908253302174,33.589753743362,33.589753743362,1039952.66731907,0.0,1.0
2011-02-08,44.26,44.32,43.07,43.29,1157500,34.5499070574297,34.5967438044574,33.6209782413804,33.792712980482,1482810.06703846,0.0,1.0
2011-02-09,43.3,44.03,42.99,44.01,929500,33.8005191049866,34.3703661938236,33.5585292453435,34.3547539448143,1190731.71258078,0.0,1.0
2011-02-10,43.67,43.79,42.8,43.03,1114300,34.0893457116574,34.1830192057128,33.4102128797558,33.589753743362,1427468.90514122,0.0,1.0
2011-02-11,43.8,44.08,43.15,43.5,728800,34.1908253302174,34.4093968163466,33.6834272374174,33.9566415950789,933625.897933158,0.0,1.0
2011-02-14,43.98,44.28,43.56,43.87,515500,34.3313355713005,34.565519306439,34.0034783421066,34.2454682017497,660378.911065509,0.0,1.0
2011-02-15,43.28,43.98,43.11,43.84,775000,33.7849068559774,34.3313355713005,33.6522027393989,34.2220498282359,992810.196073267,0.0,1.0
2011-02-16,43.7,44.18,43.29,43.72,1095000,34.1127640851712,34.4874580613928,33.792712980482,34.1283763341805,1402744.72864546,0.0,1.0
2011-02-17,44.97,45.42,43.52,43.53,1329200,35.1041418972575,35.4554174999652,33.9722538440882,33.9800599685928,1702765.56467172,0.0,1.0
2011-02-18,44.17,45.33,43.54,44.89,1351600,34.4796519368882,35.3851623794236,33.9878660930974,35.0416929012205,1731460.98195178,0.0,1.0
2011-02-22,41.26,43.63,41.07,43.6,1336800,32.208069706045,34.0581212136389,32.0597533404573,34.0347028401251,1712501.50982031,0.0,1.0
2011-02-23,40.61,41.26,39.27,41.15,2311400,31.700671613245,32.208069706045,30.6546509296264,32.1222023364942,2961008.37058548,0.0,1.0
2011-02-24,39.77,40.68,39.07,40.58,2150300,31.0449571548572,31.7553144847773,30.4985284395341,31.6772532397311,2754631.95434368,0.0,1.0
2011-02-25,41.02,41.17,40.08,40.14,1366900,32.0207227179342,32.1378145855034,31.2869470145003,31.333783761528,1751060.97679039,0.0,1.0
2011-02-28,41.45,42.55,40.94,41.78,1342400,32.3563860716327,33.2150597671404,31.9582737218973,32.613988180285,1719675.36414033,0.0,1.0
2011-03-01,40.82,43.63,40.66,43.31,1905700,31.8646002278419,34.0581212136389,31.739702235768,33.8083252294912,2441288.24600881,0.0,1.0
2011-03-02,40.96,41.06,40.24,40.54,2017000,31.9738859709065,32.0519472159527,31.4118450065742,31.6460287417126,2583868.60061907,0.0,1.0
2011-03-03,42.33,42.44,41.3,41.56,1850700,33.0433250280389,33.1291923975897,32.2392942040634,32.4422534411835,2370830.74822296,0.0,1.0
2011-03-04,41.73,42.29,41.23,42.2,961400,32.5749575577619,33.0121005300204,32.1846513325311,32.9418454094789,1231597.06129657,0.0,1.0
2011-03-07,41.35,42.38,40.83,42.04,1257400,32.2783248265865,33.082355650562,31.8724063523465,32.816947417405,1610786.50392584,0.0,1.0
2011-03-08,41.75,42.15,40.611,41.47,1051500,32.5905698067712,32.9028147869558,31.7014522256954,32.3719983206419,1347019.25312392,0.0,1.0
2011-03-09,40.47,41.66,40.28,41.66,1584600,31.5913858701803,32.5203146862296,31.4430695045926,32.5203146862296,2029944.56348091,0.0,1.0
2011-03-10,39.01,39.98,38.96,39.98,2203800,30.4516916925064,31.2088857694542,30.4126610699833,31.2088857694542,2823167.88400809,0.0,1.0
2011-03-11,40.01,40.46,38.36,38.64,1410600,31.232304142968,31.5835797456757,29.9442935997064,30.1628650858356,1807042.66139478,0.0,1.0
2011-03-14,40.18,40.97,39.72,39.72,1228900,31.3650082595465,31.9816920954111,31.0059265323341,31.0059265323341,1574276.70961863,0.0,1.0
2011-03-15,39.98,40.29,38.47,38.72,1981000,31.2088857694542,31.4508756290972,30.0301609692572,30.2253140818726,2537750.9657047,0.0,1.0
2011-03-16,38.85,40.51,38.63,40.42,1773300,30.3267937004326,31.6226103681988,30.155058961331,31.5523552476573,2271677.83315706,0.0,1.0
2011-03-17,39.42,40.56,39.33,40.56,1757000,30.7717427971957,31.6616409907219,30.7014876766541,31.6616409907219,2250796.79290417,0.0,1.0
2011-03-18,39.85,40.36,39.71,40.12,1239800,31.1074061508941,31.5055185006296,30.9981204078295,31.3181715125188,1588240.10463437,0.0,1.0
2011-03-21,40.81,41.15,40.23,40.59,1093300,31.8567941033373,32.1222023364942,31.4040388820695,31.6850593642357,1400566.95144117,0.0,1.0
2011-03-22,40.44,42.33,40.38,41.91,2547600,31.5679674966665,33.0433250280389,31.5211307496388,32.715467798845,3263591.29744033,0.0,1.0
2011-03-23,41.22,41.59,39.97,40.48,1569000,32.1768452080265,32.4656718146973,31.2010796449495,31.5991919946849,2009960.25501801,0.0,1.0
2011-03-24,42.62,42.76,41.39,41.65,1958200,33.2697026386727,33.3789883817374,32.309549324605,32.512508561725,2508543.13025894,0.0,1.0
2011-03-25,43.08,43.76,42.51,42.67,1644100,33.6287843658851,34.1596008321989,33.183835269122,33.3087332611958,2106166.76563104,0.0,1.0
2011-03-28,43.0,43.82,42.85,43.26,1906300,33.5663353698481,34.2064375792266,33.4492435022789,33.7692946069682,2442056.87325738,0.0,1.0
2011-03-29,43.73,43.76,42.82,42.95,1110800,34.1361824586851,34.1596008321989,33.4258251287651,33.5273047473251,1422985.24619121,0.0,1.0
2011-03-30,44.37,44.52,43.52,44.23,1683200,34.6357744269805,34.7528662945498,33.9722538440882,34.5264886839159,2156255.64132971,0.0,1.0
2011-03-31,44.37,44.83,43.56,44.18,987500,34.6357744269805,34.9948561541928,34.0034783421066,34.4874580613928,1265032.34660949,0.0,1.0
2011-04-01,44.46,44.99,44.0,44.82,1241300,34.7060295475221,35.1197541462667,34.3469478203097,34.9870500296882,1590161.6727558,0.0,1.0
2011-04-04,45.91,46.3295,44.47,44.71,2445600,35.8379176006913,36.16538452366,34.7138356720267,34.9011826601375,3132924.66518295,0.0,1.0
2011-04-05,46.47,47.0885,45.52,45.8,2031800,36.2750605729498,36.7578693735603,35.5334787450113,35.7520502311406,2602828.07275054,0.0,1.0
2011-04-06,46.25,46.88,45.69,46.74,1230100,36.1033258338483,36.5951116776391,35.6661828615898,36.4858259345745,1575813.96411578,0.0,1.0
2011-04-07,46.44,46.86,45.621,46.09,1277700,36.251642199436,36.5794994286299,35.612320602508,35.9784278417744,1636791.72583589,0.0,1.0
2011-04-08,46.18,47.15,45.78,46.51,950200,36.048682962316,36.8058770392637,35.7364379821313,36.3062850709683,1217249.35265654,0.0,1.0
2011-04-11,45.36,46.28,44.95,46.09,1153800,35.4085807529375,36.1267442073621,35.0885296482482,35.9784278417744,1478070.19900559,0.0,1.0
2011-04-12,44.17,45.03,43.7,44.73,2133600,34.4796519368882,35.1509786442852,34.1127640851712,34.9167949091467,2733238.49592506,0.0,1.0
2011-04-13,44.6,44.7051,43.85,44.46,1378800,34.8153152905867,34.8973576591302,34.2298559527405,34.7060295475221,1766305.41722041,0.0,1.0
2011-04-14,44.53,44.73,43.94,44.01,1041400,34.7997030415774,34.9560008320179,34.338624559778,34.3933287864321,1332584.41730364,0.05,1.0
2011-04-15,45.29,45.45,44.39,44.7,1723100,35.3936346452513,35.5186728776037,34.6902945882691,34.9325561634519,2204893.6138428,0.0,1.0
2011-04-18,44.82,44.86,42.95,44.09,3083400,35.0263348377162,35.0575943958043,33.5649504970975,34.4558479026083,3945545.22019783,0.0,1.0
2011-04-19,45.79,45.82,44.8,44.86,1258300,35.7843791213526,35.8078237899187,35.0107050586721,35.0575943958043,1610131.52707237,0.0,1.0
2011-04-20,47.11,48.08,46.66,46.88,2656900,36.8159445382599,37.5739888218963,36.4642745097688,36.6362020792533,3399792.14358942,0.0,1.0
2011-04-21,48.45,48.45,47.28,47.52,1253800,37.8631397342113,37.8631397342113,36.9487976601343,37.1363550086629,1604373.28828048,0.0,1.0
2011-04-25,48.35,48.78,47.43,48.64,1290700,37.784990838991,38.1210310884381,37.0660210029647,38.0116226351297,1651590.84637392,0.0,1.0
2011-04-26,49.43,51.0,49.12,49.53,2400000,38.6289989073697,39.8559365623276,38.3867373321869,38.70714780259,3071060.68900396,0.0,1.0
2011-04-27,49.3,49.5,47.95,49.5,1269200,38.5274053435834,38.6837031340239,37.47239525811,38.6837031340239,1624079.26103493,0.0,1.0
2011-04-28,49.47,49.76,48.81,49.21,1087200,38.6602584654578,38.8868902615965,38.1444757570042,38.4570713378851,1391190.49211879,0.0,1.0
2011-04-29,49.92,50.1,49.45,49.6,737000,39.0119284939489,39.1525965053454,38.6446286864138,38.7618520292441,943071.5532483,0.0,1.0
2011-05-02,49.53,50.51,49.37,50.19,763200,38.70714780259,39.4730069757484,38.5821095702375,39.2229305110436,976597.299103258,0.0,1.0
2011-05-03,48.17,49.58,47.76,49.42,1526400,37.6443228275946,38.7462222502001,37.3239123571915,38.6211840178477,1953194.59820652,0.0,1.0
2011-05-04,47.12,48.26,46.56,48.04,1887900,36.8237594277819,37.7146568332928,36.3861256145485,37.5427292638082,2415773.11448774,0.0,1.0
2011-05-05,48.63,49.5,46.88,47.57,3406800,38.0038077456077,38.6837031340239,36.6362020792533,37.175429456273,4359370.64804112,0.0,1.0
2011-05-06,48.6,50.24,47.97,49.71,1686100,37.9803630770416,39.2620049586537,37.488025037154,38.8478158139864,2157548.09488732,0.0,1.0
2011-05-09,49.91,49.99,48.69,48.71,2591400,39.0041136044269,39.0666327206031,38.0506970827398,38.0663268617839,3315977.77895203,0.0,1.0
2011-05-10,52.08,52.92,50.59,51.21,4848000,40.6999446307063,41.3563953505564,39.5355260919246,40.0200492422902,6203542.591788,0.0,1.0
2011-05-11,50.64,52.47,50.16,52.41,2543500,39.5746005395347,41.0047253220653,39.1994858424775,40.9578359849332,3254684.52603399,0.0,1.0
2011-05-12,51.21,51.69,49.25,50.45,3189400,40.0200492422902,40.3951639393474,38.4883308959732,39.4261176386163,4081183.73396217,0.0,1.0
2011-05-13,51.63,51.85,50.27,51.12,3528100,40.3482746022152,40.5202021716998,39.2854496272198,39.9497152365919,4514587.17369786,0.0,1.0
2011-05-16,50.03,52.23,49.74,51.41,3182700,39.0978922786912,40.8171679735367,38.8712604825525,40.1763470327307,4072610.35620538,0.0,1.0
2011-05-17,49.13,50.04,48.05,49.81,2915500,38.3945522217089,39.1057071682132,37.5505441533302,38.9259647092067,3730698.93282961,0.0,1.0
2011-05-18,50.43,50.86,48.93,49.28,2098700,39.4104878595722,39.7465281090193,38.2382544312685,38.5117755645393,2685514.61167192,0.0,1.0
2011-05-19,50.62,51.4,50.08,50.88,1288700,39.5589707604907,40.1685321432086,39.1369667263013,39.7621578880633,1649031.62913308,0.0,1.0
2011-05-20,50.23,50.68,49.52,50.37,1563800,39.2541900691317,39.6058600976228,38.6993329130679,39.36359852244,2001051.96061016,0.0,1.0
2011-05-23,48.3,49.45,48.16,49.22,2454700,37.7459163913809,38.6446286864138,37.6365079380725,38.4648862274072,3141055.28054084,0.0,1.0
2011-05-24,48.5,49.09,47.93,48.6,1789800,37.9022141818214,38.3632926636209,37.4567654790659,37.9803630770416,2290243.5088247,0.0,1.0
2011-05-25,49.29,49.68,48.0,48.03,1707300,38.5195904540614,38.8243711454203,37.5114697057201,37.5349143742862,2184675.79764019,0.0,1.0
2011-05-26,49.47,49.51,48.68,48.92,2265900,38.6602584654578,38.6915180235459,38.0428821932178,38.2304395417464,2899465.17300586,0.0,1.0
2011-05-27,50.92,51.01,49.58,49.58,1454200,39.7934174461514,39.8637514518497,38.7462222502001,38.7462222502001,1860806.85581232,0.0,1.0
2011-05-31,52.09,52.2,51.381,51.8,2632700,40.7077595202284,40.7937233049706,40.1536838531168,40.4811277240896,3368825.6149753,0.0,1.0
2011-06-01,49.9,52.33,49.77,51.92,2109200,38.9962987149049,40.895316868757,38.8947051511186,40.5749063983539,2698950.50218631,0.0,1.0
2011-06-02,49.85,50.76,49.23,49.99,2029100,38.9572242672948,39.668379213799,38.4727011169292,39.0666327206031,2596453.8516908,0.0,1.0
2011-06-03,48.37,49.48,48.27,48.88,2789000,37.800620618035,38.6680733549798,37.7224717228148,38.1991799836583,3568828.44234669,0.0,1.0
2011-06-06,47.84,49.1,47.75,48.43,2483500,37.3864314733677,38.3711075531429,37.3160974676695,37.8475099551672,3177908.00880889,0.0,1.0
2011-06-07,47.95,48.62,47.735,48.22,1609600,37.47239525811,37.9959928560857,37.3043751333865,37.6833972752047,2059658.03542532,0.0,1.0
2011-06-08,46.96,47.75,46.63,47.67,2437900,36.6987211954295,37.3160974676695,36.4408298412027,37.2535783514933,3119557.85571782,0.0,1.0
2011-06-09,47.47,47.77,46.79,46.92,1291800,37.0972805610528,37.3317272467135,36.5658680735551,36.6674616373414,1652998.41585638,0.0,1.0
2011-06-10,46.65,47.64,46.25,47.25,1420000,36.4564596202467,37.2301336829272,36.1438640393657,36.9253529915682,1817044.24099401,0.0,1.0
2011-06-13,46.88,47.3,45.8,46.08,2497000,36.6362020792533,36.9644274391784,35.7921940108746,36.0110109174913,3195182.72518454,0.0,1.0
2011-06-14,48.01,48.525,47.68,47.73,1672500,37.5192845952421,37.9217514056264,37.2613932410153,37.3004676886254,2140145.41764964,0.0,1.0
2011-06-15,48.71,49.428,47.16,47.28,4575700,38.0663268617839,38.6274359294653,36.85501898587,36.9487976601343,5855105.16444809,0.0,1.0
2011-06-16,47.78,49.51,46.535,48.69,3429200,37.3395421362356,38.6915180235459,36.3665883907435,38.0506970827398,4388033.88113849,0.0,1.0
2011-06-17,47.56,48.57,47.16,48.32,1619000,37.167614566751,37.9569184084755,36.85501898587,37.7615461704249,2071686.35645726,0.0,1.0
2011-06-20,49.16,49.32,47.28,47.57,1691600,38.417996890275,38.5430351226274,36.9487976601343,37.175429456273,2164585.94229963,0.0,1.0
2011-06-21,50.9,51.13,49.52,49.52,1826100,39.7777876671074,39.957530126114,38.6993329130679,38.6993329130679,2336693.30174589,0.0,1.0
2011-06-22,50.43,51.58,50.38,50.89,1752600,39.4104878595722,40.3092001546051,39.3714134119621,39.7699727775854,2242642.06814514,0.0,1.0
2011-06-23,51.13,51.16,48.58,49.7,2559000,39.957530126114,39.98097479468,37.9647332979976,38.8400009244644,3274518.45965047,0.0,1.0
2011-06-24,50.51,51.63,50.3,51.4,2055500,39.4730069757484,40.3482746022152,39.3088942957859,40.1685321432086,2630235.51926985,0.0,1.0
2011-06-27,50.36,50.682,49.66,50.42,1314000,39.355783632918,39.6074230755272,38.8087413663763,39.4026729700502,1681405.72722967,0.0,1.0
2011-06-28,52.06,52.1,50.53,50.87,2008900,40.6843148516623,40.7155744097504,39.4886367547925,39.7543429985413,2570605.75755836,0.0,1.0
2011-06-29,52.59,53.54,51.84,52.27,1547000,41.0985039963296,41.840918500922,40.5123872821777,40.8484275316248,1979554.53578714,0.0,1.0
2011-06-30,53.31,53.88,52.3301,52.61,1971500,41.6611760419154,42.1066247446708,40.8953950176522,41.1141337753737,2522748.39515471,0.0,1.0
2011-07-01,54.0,54.1,52.6,52.6,1574000,42.2004034189351,42.2785523141554,41.1063188858516,41.1063188858516,2014103.96853843,0.0,1.0
2011-07-05,54.83,55.1,54.04,54.04,1058400,42.8490392492632,43.0600412663579,42.2316629770232,42.2316629770232,1354337.76385075,0.0,1.0
2011-07-06,54.75,54.92,53.72,54.49,920300,42.786520133087,42.9193732549614,41.9815865123184,42.5833330055144,1177623.81337098,0.0,1.0
2011-07-07,55.53,56.65,55.13,55.13,1862900,43.396081515805,44.2713491422718,43.083485934924,43.083485934924,2383782.89897728,0.0,1.0
2011-07-08,54.61,54.65,53.57,54.61,1804800,42.6771116797787,42.7083712378668,41.8643631694881,42.6771116797787,2309437.63813098,0.0,1.0
2011-07-11,53.08,53.92,52.73,53.82,1042700,41.4814335829088,42.1378843027589,41.207912449638,42.0597354075387,1334247.90851018,0.0,1.0
2011-07-12,53.04,53.95,52.75,52.88,1039300,41.4501740248207,42.161328971325,41.223542228682,41.3251357924683,1329897.23920076,0.0,1.0
2011-07-13,53.84,54.6,53.15,53.15,1573600,42.0753651865827,42.6692967902566,41.536137809563,41.536137809563,2013592.12509026,0.0,1.0
2011-07-14,53.23,54.58,52.97,53.99,930900,41.6455462628714,42.7017455387473,41.442130106036,42.2401473366978,1189846.48891921,0.06,1.0
2011-07-15,53.61,53.62,52.75,53.62,634900,41.9428467997846,41.9506704981244,41.2700087425599,41.9506704981244,811508.793441622,0.0,1.0
2011-07-18,52.81,53.6,52.336,53.24,973100,41.3169509325988,41.9350231014448,40.9461076312913,41.6533699612112,1243785.17388257,0.0,1.0
2011-07-19,54.16,54.25,53.22,53.25,1332500,42.3731502084748,42.4435634935332,41.6377225645315,41.661193659551,1703158.71359421,0.0,1.0
2011-07-20,54.62,54.71,53.72,54.57,2353900,42.7330403321066,42.803453617165,42.0289074815226,42.6939218404075,3008679.39656991,0.0,1.0
2011-07-21,57.66,58.68,54.14,55.74,3824300,45.1114446274124,45.9094618580742,42.3575028117951,43.6092945461666,4888097.46221263,0.0,1.0
2011-07-22,57.6,58.07,56.89,58.07,1780600,45.0645024373735,45.4322162593451,44.5090198552461,45.4322162593451,2275905.74516011,0.0,1.0
2011-07-25,57.16,57.64,56.18,56.46,1829600,44.7202597104213,45.0957972307328,43.9535372731188,44.1726008266338,2338535.97177633,0.0,1.0
2011-07-26,56.57,57.29,56.45,57.0,1270100,44.2586615083718,44.821967788839,44.164777128294,44.5950805369842,1623401.03725028,0.0,1.0
2011-07-27,54.37,56.78,53.9118,56.2,2160500,42.537447873611,44.4229591735081,42.1789660156804,43.9691846697984,2761481.72661935,0.0,1.0
2011-07-28,54.77,55.965,54.37,54.66,1702800,42.8503958072039,43.7853277588126,42.537447873611,42.7643351254659,2176464.28330823,0.0,1.0
2011-07-29,55.13,55.63,53.05,53.73,1842200,43.1320489474375,43.5232338644286,41.5047196927546,42.0367311798624,2354640.88719193,0.0,1.0
2011-08-01,54.6,56.94,54.16,56.33,1813800,42.7173929354269,44.5481383469452,42.3731502084748,44.0708927482161,2318340.91911233,0.0,1.0
2011-08-02,50.83,54.45,50.79,54.09,3142300,39.7678586613141,42.6000374603296,39.7365638679548,42.318384320096,4016386.96114603,0.0,1.0
2011-08-03,49.2,51.2492,46.68,50.99,5340800,38.4925958319232,40.0958280957195,36.5210238502881,39.8930378347513,6826439.06759019,0.0,1.0
2011-08-04,45.0,48.62,44.97,48.62,4501900,35.206642529198,38.0388213282135,35.1831714341786,38.0388213282135,5754184.02456268,0.0,1.0
2011-08-05,43.81,46.0,42.7,45.98,4586600,34.2756224267592,35.9890123631802,33.407191911039,35.9733649665006,5862444.84485643,0.0,1.0
2011-08-08,37.94,42.21,37.04,41.48,4735000,29.6831115012838,33.0238306923877,28.9789786506999,32.4527007135808,6052124.95975128,0.0,1.0
2011-08-09,41.87,42.12,38.91,41.19,3707900,32.7578249488338,32.9534174073294,30.4420102402466,32.2258134617259,4739318.71980185,0.0,1.0
2011-08-10,39.56,41.77,38.77,39.87,2809700,30.950550632335,32.6795879654356,30.3324784634891,31.1930852808695,3591268.32088979,0.0,1.0
2011-08-11,42.04,42.83,39.8,39.99,3283100,32.8908278206108,33.5088999894567,31.1383193924907,31.2869696609473,4196353.0000759,0.0,1.0
2011-08-12,43.79,44.19,42.1801,42.36,3047200,34.2599750300796,34.5729229636725,33.0004378343517,33.1411861674851,3894833.19479495,0.0,1.0
2011-08-15,45.36,45.38,44.43,44.56,2871100,35.4882956694316,35.5039430661113,34.7606917238282,34.8623998022459,3669747.82934359,0.0,1.0
2011-08-16,43.74,45.32,43.37,44.36,2724700,34.2208565383805,35.4570008760723,33.9313796998071,34.7059258354494,3482624.05022899,0.0,1.0
2011-08-17,43.0,44.93,42.83,44.05,2592000,33.6419028612337,35.1518766408193,33.5088999894567,34.463391186915,3313011.17120914,0.0,1.0
2011-08-18,39.31,40.97,38.61,40.89,3311600,30.7549581738394,32.0536920982498,30.2072992900519,31.9911025115313,4232780.78494453,0.0,1.0
2011-08-19,38.47,40.35,38.33,38.48,1975900,30.0977675132944,31.5686228011809,29.9882357365369,30.1055912116342,2525531.93410191,0.0,1.0
2011-08-22,37.8,40.01,37.62,39.82,2036100,29.5735797245263,31.302617057627,29.4327531544095,31.1539667891703,2602477.64108756,0.0,1.0
2011-08-23,40.29,40.3,37.48,38.02,2599100,31.521680611142,31.5295043094818,29.323221377652,29.7457010880024,3322086.16322904,0.0,1.0
2011-08-24,41.59,41.7,39.9001,40.15,2404600,32.5387613953188,32.6248220770568,31.2166346128723,31.4121488343845,3073482.50859935,0.0,1.0
2011-08-25,41.16,42.47,40.95,42.15,1620100,32.2023423667065,33.2272468492231,32.0380447015702,32.9768885023488,2070759.79879472,0.0,1.0
2011-08-26,43.83,43.85,40.25,40.67,2654100,34.2912698234389,34.3069172201185,31.4903858177827,31.8189811480552,3392385.39718603,0.0,1.0
2011-08-29,45.55,45.59,43.95,44.19,1875000,35.6369459378882,35.6682407312475,34.3851542035167,34.5729229636725,2396564.7939881,0.0,1.0
2011-08-30,46.04,46.35,45.1,45.24,1261400,36.0203071565395,36.262841805074,35.2848795125962,35.3944112893538,1612280.97660618,0.0,1.0
2011-08-31,47.01,47.85,46.45,46.7,3050700,36.7792058955022,37.4363965560472,36.3410787884722,36.5366712469677,3899306.78241039,0.0,1.0
2011-09-01,46.42,47.9989,46.3,47.9952,3037500,36.3176076934527,37.5528914243272,36.2237233133749,37.5499966559414,3882434.96626072,0.0,1.0
2011-09-02,43.97,45.04,43.45,44.96,2316400,34.4008016001964,35.2379373225573,33.9939692865257,35.1753477358387,2960748.10069015,0.0,1.0
2011-09-06,41.67,42.54,40.28,42.29,4721900,32.6013509820374,33.2820127376019,31.5138569128021,33.0864202791063,6035380.9603906,0.0,1.0
2011-09-07,43.61,43.66,42.25,42.56,2355000,34.1191484599628,34.1582669516619,33.055125485747,33.2976601342815,3010085.38124905,0.0,1.0
2011-09-08,42.85,43.86,42.25,43.07,1845300,33.5245473861363,34.3147409184583,33.055125485747,33.6966687496124,2358603.20765133,0.0,1.0
2011-09-09,40.74,42.45,40.4,42.06,2385600,31.8737470364339,33.2115994525435,31.60774129288,32.9064752172904,3049197.31868694,0.0,1.0
2011-09-12,40.92,41.48,39.86,40.11,1510100,32.0145736065507,32.4527007135808,31.1852615825296,31.3808540410252,1930161.33088076,0.0,1.0
2011-09-13,42.81,43.13,40.95,40.95,1852400,33.4932525927771,33.7436109396514,32.0380447015702,32.0380447015702,2367678.19967122,0.0,1.0
2011-09-14,43.32,43.91,41.9,43.15,1818400,33.892261208108,34.3538594101574,32.7812960438533,33.759258336331,2324220.49140691,0.0,1.0
2011-09-15,44.31,44.58,43.05,43.9,1468100,34.6668073437503,34.8780471989255,33.6810213529328,34.3460357118176,1876478.27949543,0.0,1.0
2011-09-16,44.08,44.49,43.65,44.32,1338400,34.4868622819344,34.8076339138671,34.1504432533221,34.6746310420901,1710699.90414596,0.0,1.0
2011-09-19,43.45,43.89,42.38,42.95,1343200,33.9939692865257,34.3382120134778,33.1568335641647,33.6027843695346,1716835.11001856,0.0,1.0
2011-09-20,43.19,43.89,42.55,43.62,1894700,33.7905531296903,34.3382120134778,33.2898364359417,34.1269721583026,2421744.7014236,0.0,1.0
2011-09-21,38.87,43.04,38.81,43.04,2852400,30.4107154468873,33.673197654593,30.3637732568483,33.673197654593,3645846.08979821,0.0,1.0
2011-09-22,35.6,37.37,34.27,37.03,5121000,27.8523660897656,29.237160695914,26.8118142105693,28.9711549523601,6545497.76534028,0.0,1.0
2011-09-23,36.12,37.17,35.27,35.54,2347300,28.2591984034363,29.0806867291176,27.5941840445514,27.8054238997266,3000243.48849507,0.0,1.0
2011-09-26,38.0,38.08,35.64,36.46,1943200,29.7300536913228,29.7926432780413,27.8836608831248,28.5252041469902,2483735.84409475,0.0,1.0
2011-09-27,39.41,41.16,39.08,39.36,2560800,30.8331951572376,32.2023423667065,30.5750131120235,30.7940766655385,3273132.33303719,0.0,1.0
2011-09-28,36.39,39.7,36.19,39.41,2724600,28.4704382586115,31.0600824090925,28.313964291815,30.8331951572376,3482496.23343998,0.0,1.0
2011-09-29,35.88,38.45,35.63,37.87,3984100,28.0714296432806,30.0821201166148,27.875837184785,29.6283456129051,5092348.69105491,0.0,1.0
2011-09-30,32.53,35.0,32.49,34.99,6062900,25.4504906994403,27.3829441893762,25.419195906081,27.3751204910364,7749404.10105088,0.0,1.0
2011-10-03,31.61,33.45,31.56,32.05,2698000,24.7307104521767,26.1702709467039,24.6915919604775,25.0749531791288,3448496.9675626,0.0,1.0
2011-10-04,31.49,31.83,29.43,31.11,4700000,24.6368260720988,24.9028318156527,23.0251442140955,24.3395255351856,6007389.08359683,0.0,1.0
2011-10-05,33.72,33.96,31.17,31.59,2710400,26.3815108018791,26.5692795620348,24.3864677252245,24.715063055497,3464346.24940017,0.0,1.0
2011-10-06,36.82,36.9486,33.51,33.72,3765400,28.8068572872238,28.9074700478739,26.2172131367428,26.3815108018791,4812813.37348415,0.0,1.0
2011-10-07,36.07,38.09,35.46,37.22,3215900,28.2200799117372,29.8004669763812,27.742834313008,29.1198052208167,4110460.11785936,0.0,1.0
2011-10-10,38.14,38.52,37.04,37.04,1686100,29.8395854680803,30.1368860049935,28.9789786506999,28.9789786506999,2155118.87954311,0.0,1.0
2011-10-11,38.15,38.76,37.67,38.26,1280400,29.8474091664201,30.3246547651492,29.4718716461087,29.9334698481581,1636566.16651859,0.0,1.0
2011-10-12,39.65,40.43,38.47,38.7,2187900,31.0209639173934,31.6312123878995,30.0977675132944,30.2777125751103,2796503.52680883,0.0,1.0
2011-10-13,38.62,39.51,37.65,39.37,1898800,30.2620651784307,30.9594561159968,29.5019874150159,30.8497541707617,2423220.47644875,0.06,1.0
2011-10-14,40.85,41.22,39.385,39.56,2418700,32.0094604489615,32.2993870185114,30.8615079506083,30.9986353821522,3086709.16704582,0.0,1.0
2011-10-17,38.6,40.58,38.49,40.56,1499900,30.2463934719685,31.7978924117223,30.1601990864266,31.7822207052602,1914150.19624262,0.0,1.0
2011-10-18,39.38,40.02,37.59,38.74,2926900,30.8575900239927,31.3590846307819,29.4549722956294,30.3560954172036,3735266.49068773,0.0,1.0
2011-10-19,37.27,39.169,37.17,39.07,2207000,29.2042249922349,30.6922535208169,29.1258664599241,30.6146785738293,2816540.75812218,0.0,1.0
2011-10-20,37.34,37.63,36.0,37.44,3532500,29.2590759648524,29.4863157085538,28.2090716318877,29.3374344971632,4508124.25376829,0.0,1.0
2011-10-21,39.87,39.94,38.18,38.18,2404600,31.2415468323156,31.2963978049332,29.9172876362631,29.9172876362631,3068714.95558705,0.0,1.0
2011-10-24,42.17,42.33,40.06,40.25,3666000,33.043793075464,33.1691667271613,31.3904280437062,31.5393092550967,4678494.97928225,0.0,1.0
2011-10-25,41.34,43.47,39.735,41.86,4298800,32.3934172572844,34.0624539955044,31.1357628136961,32.8008816253006,5486064.98007052,0.0,1.0
2011-10-26,42.26,42.68,40.42,42.5,3023500,33.1143157545438,33.4434215902491,31.672518760025,33.3023762320897,3858545.9819585,0.0,1.0
2011-10-27,44.76,45.95,44.05,44.57,2753800,35.0732790623137,36.0057455968122,34.5169334829071,34.9243978509232,3514358.83086401,0.0,1.0
2011-10-28,46.0,46.35,44.61,45.0,1783300,36.0449248629676,36.3191797260554,34.9557412638475,35.2613395398596,2275821.08471196,0.0,1.0
2011-10-31,43.55,45.01,43.5,45.0,1878000,34.1251408213531,35.2691753930907,34.0859615551977,35.2613395398596,2396675.82408403,0.0,1.0
2011-11-01,41.09,42.36,39.82,40.41,2699600,32.1975209265074,33.1926742868546,31.2023675661603,31.664682906794,3445189.59249055,0.0,1.0
2011-11-02,42.26,42.89,41.26,42.24,1715100,33.1143157545438,33.6079745081018,32.3307304314358,33.0986440480816,2188785.2534007,0.0,1.0
2011-11-03,43.91,44.11,42.27,43.21,1519600,34.4072315376719,34.5639486022935,33.1221516077748,33.8587218114963,1939291.04487652,0.0,1.0
2011-11-04,43.9,44.38,42.8,43.74,1146700,34.3993956844409,34.7755166395327,33.5374518290221,34.2740220327436,1463401.58012628,0.0,1.0
2011-11-07,43.86,44.38,42.835,43.91,826300,34.3680522715165,34.7755166395327,33.5648773153308,34.4072315376719,1054511.83889278,0.0,1.0
2011-11-08,44.85,45.11,43.65,44.24,1778800,35.1438017413935,35.3475339254015,34.2034993536639,34.6658146942976,2270078.25126766,0.0,1.0
2011-11-09,42.48,43.73,42.19,42.46,1508000,33.2867045256275,34.2661861795125,33.0594647819262,33.2710328191653,1924487.29644234,0.0,1.0
2011-11-10,43.15,43.74,42.22,43.69,1206000,33.8117066921099,34.2740220327436,33.0829723416194,34.2348427665882,1539079.36306994,0.0,1.0
2011-11-11,44.05,44.38,43.65,44.07,2135500,34.5169334829071,34.7755166395327,34.2034993536639,34.5326051893692,2725293.51561845,0.0,1.0
2011-11-14,43.69,44.32,43.34,43.99,1120600,34.2348427665882,34.7285015201462,33.9605879035004,34.4699183635206,1430093.1461494,0.0,1.0
2011-11-15,43.4,43.94,42.82,43.65,918300,34.0076030228869,34.4307390973652,33.5531235354842,34.2034993536639,1171920.87819828,0.0,1.0
2011-11-16,42.71,43.61,42.45,42.71,1788600,33.4669291499424,34.1721559407395,33.2631969659343,33.4669291499424,2282584.86632412,0.0,1.0
2011-11-17,40.18,42.95,39.72,42.71,2346700,31.4844582824791,33.6549896274883,31.1240090338495,33.4669291499424,2994823.83193717,0.0,1.0
2011-11-18,40.83,41.4,40.45,40.7,1605900,31.9937887424993,32.4404323766709,31.6960263197183,31.8919226504953,2049425.82848592,0.0,1.0
2011-11-21,41.19,41.2,39.73,39.73,3781100,32.2758794588182,32.2837153120493,31.1318448870805,31.1318448870805,4825383.89693511,0.0,1.0
2011-11-22,41.4,41.7,40.55,40.92,3101200,32.4404323766709,32.6755079736033,31.7743848520291,32.064311421579,3957705.57276326,0.0,1.0
2011-11-23,40.04,41.08,39.36,40.96,2835500,31.374756337244,32.1896850732763,30.8419183175306,32.0956548345034,3618623.16250813,0.0,1.0
2011-11-25,40.47,40.84,39.73,39.73,1208500,31.7116980261804,32.0016245957304,31.1318448870805,31.1318448870805,1542269.82609455,0.0,1.0
2011-11-28,42.8,43.51,42.08,42.21,2292200,33.5374518290221,34.0937974084287,32.9732703963843,33.0751364883884,2925271.73800075,0.0,1.0
2011-11-29,42.56,43.01,42.05,43.01,1867100,33.3493913514762,33.7020047468747,32.9497628366911,33.7020047468747,2382765.40529675,0.0,1.0
2011-11-30,46.49,47.0,45.4799,45.78,2950900,36.4288816712906,36.8285101860756,35.6373821364192,35.8725360918839,3765894.93572394,0.0,1.0
2011-12-01,46.14,46.8,45.42,46.22,1540800,36.1546268082028,36.671793121454,35.590445375565,36.2173136340514,1966346.17132517,0.0,1.0
2011-12-02,45.57,46.95,45.43,46.78,1121000,35.7079831740312,36.7893309199202,35.5982812287961,36.6561214149919,1430603.62023333,0.0,1.0
2011-12-05,46.36,46.96,46.01,46.47,1599500,36.3270155792865,36.7971667731513,36.0527607161987,36.4132099648284,2041258.24314292,0.0,1.0
2011-12-06,46.19,46.54,45.34,46.36,1416800,36.1938060743582,36.468060937446,35.5277585497164,36.3270155792865,1808099.20530471,0.0,1.0
2011-12-07,45.14,45.68,44.52,45.68,2028300,35.3710414850948,35.7941775595731,34.8852185847678,35.7941775595731,2588486.46112334,0.0,1.0
2011-12-08,43.19,44.7,43.06,44.66,1582300,33.8430501050342,35.0262639429273,33.7411840130301,34.9949205300029,2019307.85753363,0.0,1.0
2011-12-09,44.12,44.34,42.56,42.95,2878900,34.5717844555246,34.7441732266084,33.3493913514762,33.6549896274883,3674009.6006153,0.0,1.0
2011-12-12,42.59,43.18,41.98,43.18,2632900,33.3728989111694,33.8352142518031,32.8949118640735,33.8352142518031,3360068.03899406,0.0,1.0
2011-12-13,42.4,44.18,41.94,43.1,1886800,33.2240176997789,34.6187995749111,32.8635684511492,33.7725274259545,2407906.25393064,0.0,1.0
2011-12-14,42.07,42.64,41.62,42.26,2981500,32.9654345431532,33.4120781773248,32.6128211477546,33.1143157545438,3804946.20314513,0.0,1.0
2011-12-15,41.94,42.97,41.49,42.8,1740200,32.8635684511492,33.6706613339504,32.5109550557506,33.5374518290221,2220817.50216775,0.0,1.0
2011-12-16,42.15,42.7,41.71,42.42,1903400,33.0281213690019,33.4590932967113,32.6833438268344,33.239689406241,2429090.92841403,0.0,1.0
2011-12-19,40.96,42.89,40.75,42.42,887500,32.0956548345034,33.6079745081018,31.9311019166507,33.239689406241,1132614.37373513,0.0,1.0
2011-12-20,43.38,43.58,41.7901,41.85,1182200,33.9919313164247,34.1486483810463,32.7461090112153,32.7930457720695,1508706.15507569,0.0,1.0
2011-12-21,43.27,43.43,42.451,43.14,967600,33.9057369308828,34.0311105825801,33.2639805512574,33.8038708388788,1234836.80904351,0.0,1.0
2011-12-22,43.8,44.15,43.28,43.37,844400,34.3210371521301,34.5952920152179,33.9135727841139,33.9840954631936,1077610.79119092,0.0,1.0
2011-12-23,44.31,44.35,43.86,43.95,667700,34.7206656669151,34.7520090798395,34.3680522715165,34.4385749505963,852108.864611773,0.0,1.0
2011-12-27,44.5,44.6,43.96,44.19,649400,34.8695468783057,34.9479054106165,34.4464108038273,34.6266354281422,828754.675271655,0.0,1.0
2011-12-28,43.74,44.6,43.45,44.35,1195700,34.2740220327436,34.9479054106165,34.0467822890423,34.7520090798395,1525934.65540856,0.0,1.0
2011-12-29,44.41,44.42,43.84,44.0,681800,34.7990241992259,34.806860052457,34.3523805650544,34.4777542167517,870103.076070551,0.0,1.0
2011-12-30,44.27,44.88,44.16,44.21,519200,34.6893222539908,35.1673093010867,34.6031278684489,34.6423071346043,662595.360950176,0.0,1.0
2012-01-03,45.97,46.49,45.73,45.74,1535500,36.0214173032744,36.4288816712906,35.8333568257285,35.8411926789596,1959582.38971301,0.0,1.0
2012-01-04,46.48,46.8,45.13,45.97,1148400,36.4210458180595,36.671793121454,35.3632056318637,36.0214173032744,1465571.09498301,0.0,1.0
2012-01-05,45.72,46.1,44.49,46.1,1649400,35.8255209724974,36.1232833952784,34.8617110250746,36.1232833952784,2104939.88511406,0.0,1.0
2012-01-06,44.57,45.71,44.51,45.71,1202800,34.9243978509232,35.8176851192663,34.8773827315367,35.8176851192663,1534995.57039844,0.0,1.0
2012-01-09,44.03,44.92,43.84,44.76,1466600,34.5012617764449,35.198652714011,34.3523805650544,35.0732790623137,1871653.22875487,0.0,1.0
2012-01-10,45.75,45.75,44.8,44.8,1528800,35.8490285321906,35.8490285321906,35.1046224752381,35.1046224752381,1951031.94880707,0.0,1.0
2012-01-11,45.89,46.0,45.4,45.63,981900,35.9587304774258,36.0449248629676,35.5747736691028,35.7549982934177,1253086.25754425,0.0,1.0
2012-01-12,47.19,47.89,45.94,45.94,2670600,36.9773913974661,37.5259011236418,35.9979097435812,35.9979097435812,3408180.22140513,0.0,1.0
2012-01-13,46.47,46.88,46.17,46.8,1584800,36.4602250842149,36.7819098762211,36.2248459681128,36.7191421119272,2019890.32788183,0.06,1.0
2012-01-17,46.52,47.55,46.45,47.25,1034900,36.4994549368986,37.3075899021824,36.4445331431414,37.0722107860803,1319021.0123201,0.0,1.0
2012-01-18,49.0,50.0,45.91,46.6,4023900,38.4452556300092,39.2298526836829,36.0208507341576,36.5622227011925,5128619.81976507,0.0,1.0
2012-01-19,48.8,49.43,47.71,49.43,2434700,38.2883362192745,38.7826323630889,37.4331254307702,38.7826323630889,3103121.51772708,0.0,1.0
2012-01-20,47.86,48.6,47.66,48.56,1326300,37.5508149888213,38.1314168085398,37.3938955780865,38.1000329263928,1690421.84620751,0.0,1.0
2012-01-23,48.03,48.27,47.55,48.27,1122200,37.6841964879458,37.8724997808275,37.3075899021824,37.8724997808275,1430288.31773661,0.0,1.0
2012-01-24,48.0,48.09,46.94,47.34,1124300,37.6606585763356,37.7312723111662,36.8289856994415,37.142824520911,1432964.8508566,0.0,1.0
2012-01-25,49.04,49.46,47.38,47.85,1266800,38.4766395121562,38.8061702746991,37.1742084030579,37.5429690182845,1614586.74114128,0.0,1.0
2012-01-26,48.26,49.505,48.08,49.42,737800,37.8646538102907,38.8414771421144,37.7234263406295,38.7747863925522,940355.302821311,0.0,1.0
2012-01-27,49.56,50.08,48.59,48.7,1960400,38.8846299800665,39.2926204479768,38.123570838003,38.2098765139071,2498607.39448481,0.0,1.0
2012-01-30,49.31,50.17,48.56,48.56,2429300,38.6884807166481,39.3632341828074,38.1000329263928,38.1000329263928,3096239.00398998,0.0,1.0
2012-01-31,48.71,49.37,47.49,49.37,2455700,38.2177224844439,38.7355565398685,37.260514078962,38.7355565398685,3129886.84892693,0.0,1.0
2012-02-01,50.5,50.81,49.01,49.03,2026200,39.6221512105197,39.8653762971586,38.453101600546,38.4687935416194,2582472.098911,0.0,1.0
2012-02-02,50.5,51.19,50.03,50.64,1596300,39.6221512105197,40.1635231775545,39.2533905952931,39.731994798034,2034547.5330627,0.0,1.0
2012-02-03,51.16,51.92,50.94,51.19,1445100,40.1399852659443,40.7362790267363,39.9673739141361,40.1635231775545,1841837.14842379,0.0,1.0
2012-02-06,52.22,52.23,50.7622,50.85,1267600,40.9716581428384,40.9795041133751,39.8278725579929,39.8967601793055,1615606.37280603,0.0,1.0
2012-02-07,51.64,52.27,51.2196,51.94,1683900,40.5165918517077,41.0108879955221,40.1867472503433,40.7519709678098,2146197.20035349,0.0,1.0
2012-02-08,50.77,51.99,50.1,51.53,1451800,39.8339924150116,40.7912008204935,39.3083123890503,40.4302861758036,1850376.56361613,0.0,1.0
2012-02-09,51.39,52.2,50.92,51.65,1348900,40.3204425882893,40.9559662017649,39.9516819730627,40.5244378222444,1719226.44073687,0.0,1.0
2012-02-10,49.99,50.55,49.66,50.55,860500,39.2220067131462,39.6613810632034,38.9630896854338,39.6613810632034,1096741.30940327,0.0,1.0
2012-02-13,50.88,50.97,50.11,50.63,925500,39.9202980909157,39.9909118257463,39.316158359587,39.7241488274973,1179586.38216471,0.0,1.0
2012-02-14,50.44,50.69,49.73,50.6,989900,39.5750753872993,39.7712246507177,39.018011479191,39.7006109158871,1261666.73117757,0.0,1.0
2012-02-15,50.36,50.94,50.07,50.58,1140900,39.5123076230054,39.9673739141361,39.28477447744,39.6849189748136,1454122.20790029,0.0,1.0
2012-02-16,51.79,52.36,49.94,49.94,1640800,40.6342814097587,41.0815017303527,39.1827768604625,39.1827768604625,2091264.54441476,0.0,1.0
2012-02-17,51.93,52.59,51.85,51.94,862500,40.744124997273,41.2619590526977,40.6813572329792,40.7519709678098,1099290.38856517,0.0,1.0
2012-02-21,51.41,52.5382,50.985,52.36,811500,40.3361345293627,41.2213169253174,40.0026807815514,41.0815017303527,1034288.86993697,0.0,1.0
2012-02-22,50.04,51.29,49.65,51.14,1262800,39.2612365658298,40.2419828829219,38.9552437148971,40.1242933248709,1609488.5828175,0.0,1.0
2012-02-23,48.71,49.92,47.09,49.88,3844700,38.2177224844439,39.167084919389,36.9466752574925,39.1357010372421,4900222.3268597,0.0,1.0
2012-02-24,48.52,48.91,48.24,48.71,1422700,38.0686490442459,38.3746418951786,37.8489618692172,38.2177224844439,1813287.46181062,0.0,1.0
2012-02-27,48.37,49.05,47.34,47.86,1564700,37.9509594861948,38.4844854826929,37.142824520911,37.5508149888213,1994272.08230483,0.0,1.0
2012-02-28,48.18,48.98,48.05,48.37,1576500,37.8018860459968,38.4295636889358,37.6998884290193,37.9509594861948,2009311.64935998,0.0,1.0
2012-02-29,47.57,48.73,47.44,48.2,1458200,37.3232818432559,38.2334144255173,37.2212842262783,37.8175779870703,1858533.61693417,0.0,1.0
2012-03-01,48.41,48.55,47.7,47.95,1421900,37.9823433683418,38.0921869558561,37.4252794602335,37.6214287236519,1812267.83014587,0.0,1.0
2012-03-02,48.46,48.88,47.97,48.34,846800,38.0215732210255,38.3511039835684,37.6371206647254,37.9274215745846,1079280.11714433,0.0,1.0
2012-03-05,46.46,48.43,45.99,48.2,1638700,36.4523791136781,37.9980353094152,36.0836184984515,37.8175779870703,2088588.01129477,0.0,1.0
2012-03-06,44.84,45.56,44.34,45.53,2375300,35.1813318867268,35.7462417653718,34.78903335989,35.7227038537616,3027413.86661895,0.0,1.0
2012-03-07,45.35,45.61,44.89,44.96,1259300,35.5814763841004,35.7854716180555,35.2205617394105,35.2754835331677,1605027.69428419,0.0,1.0
2012-03-08,45.86,46.22,45.41,45.82,742200,35.9816208814739,36.2640758207965,35.6285522073208,35.950236999327,945963.27697747,0.0,1.0
2012-03-09,46.09,46.524,45.72,45.89,732900,36.1620782038189,36.5025933251133,35.8717772939596,36.0051587930842,934110.058874679,0.0,1.0
2012-03-12,45.69,46.34,45.34,45.9,800300,35.8482393823494,36.3582274672373,35.5736304135636,36.0130047636209,1020014.02663038,0.0,1.0
2012-03-13,47.54,47.56,45.91,46.07,1745100,37.2997439316457,37.3154358727192,36.0208507341576,36.1463862627454,2224199.02270733,0.0,1.0
2012-03-14,46.45,47.54,46.08,47.34,1206600,36.4445331431414,37.2997439316457,36.1542322332822,37.142824520911,1537859.45836838,0.0,1.0
2012-03-15,47.47,47.68,46.28,46.6,1224300,37.2448221378885,37.40958751916,36.3111516440169,36.5622227011925,1560418.80895111,0.0,1.0
2012-03-16,47.33,48.74,47.04,47.65,1129100,37.1349785503742,38.2412603960541,36.9074454048089,37.3860496075498,1439082.64084514,0.0,1.0
2012-03-19,47.27,47.68,46.88,47.21,914800,37.0879027271538,37.40958751916,36.7819098762211,37.0408269039334,1165948.8086486,0.0,1.0
2012-03-20,45.69,46.71,45.57,46.71,1622300,35.8482393823494,36.6485283770966,35.7540877359086,36.6485283770966,2067685.56216727,0.0,1.0
2012-03-21,45.2,45.98,45.13,45.63,1161500,35.4637868260493,36.0757725279148,35.4088650322922,35.801163559129,1480377.72326776,0.0,1.0
2012-03-22,42.98,45.05,42.25,44.55,3259700,33.7219813668938,35.3460972679983,33.149225517712,34.9537987411614,4154616.67200681,0.0,1.0
2012-03-23,44.3,44.54,42.98,43.1,3189400,34.757649477743,34.9459527706247,33.7219813668938,33.8161330133346,4065016.53946637,0.0,1.0
2012-03-26,45.25,46.04,45.01,45.91,1856700,35.503016678733,36.1228483511352,35.3147133858513,36.0208507341576,2366437.63994081,0.0,1.0
2012-03-27,45.15,45.71,45.1,45.25,2073600,35.4245569733656,35.8639313234229,35.385327120682,35.503016678733,2642885.27504781,0.0,1.0
2012-03-28,44.72,45.24,44.31,45.07,1705000,35.087180240286,35.4951707081963,34.7654954482798,35.3617892090718,2173089.98551143,0.0,1.0
2012-03-29,45.75,45.88,44.04,44.22,2700400,35.8953152055698,35.9973128225474,34.5536542437879,34.6948817134491,3441766.68438421,0.0,1.0
2012-03-30,46.18,46.88,45.68,46.4,1670600,36.2326919386495,36.7819098762211,35.8403934118127,36.4053032904577,2129245.82392692,0.0,1.0
2012-04-02,46.8,46.99,45.71,46.24,1517400,36.7191421119272,36.8682155521252,35.8639313234229,36.2797677618699,1933986.36012612,0.0,1.0
2012-04-03,46.04,46.84,45.7,46.68,1706300,36.1228483511352,36.7505259940741,35.8560853528862,36.6249904654863,2174746.88696666,0.0,1.0
2012-04-04,45.16,45.44,44.95,45.25,1964300,35.4324029439024,35.652090118931,35.2676375626309,35.503016678733,2503578.0988505,0.0,1.0
2012-04-05,45.17,46.01,44.75,44.75,1583200,35.4402489144391,36.099310439525,35.1107181518962,35.1107181518962,2017851.06455232,0.0,1.0
2012-04-09,44.42,44.58,43.92,43.92,1105700,34.8518011241839,34.9773366527717,34.459502597347,34.459502597347,1409258.41465102,0.0,1.0
2012-04-10,43.3,44.82,43.05,44.4,1760100,33.9730524240694,35.1656399456533,33.776903160651,34.8361091831104,2243317.1164215,0.0,1.0
2012-04-11,44.73,45.04,43.15,43.24,2475400,35.0950262108227,35.3382512974615,33.8553628660183,33.925976600849,3154995.27867155,0.0,1.0
2012-04-12,47.07,47.27,44.87,44.87,2611500,36.9309833164191,37.0879027271538,35.204869798337,35.204869798337,3328460.11563818,0.0,1.0
2012-04-13,46.61,47.15,46.27,46.68,2736600,36.6171444949496,37.0413723007267,36.3500380987196,36.6721369882911,3483420.8882015,0.06,1.0
2012-04-16,46.55,47.15,45.9,47.01,2020700,36.5700080720855,37.0413723007267,36.0593634910574,36.9313873140438,2572151.05926652,0.0,1.0
2012-04-17,47.97,47.97,46.95,47.0,1546100,37.6855700798698,37.6855700798698,36.8842508911797,36.9235312435664,1968032.24265451,0.0,1.0
2012-04-18,47.07,48.0,47.04,47.6,1314700,36.9785237369079,37.7091382913019,36.9549555254759,37.3948954722077,1673482.95027352,0.0,1.0
2012-04-19,48.12,48.7183,46.9,47.3,2480800,37.8034111370301,38.2734398336903,36.8449705387929,37.1592133578871,3157812.81131707,0.0,1.0
2012-04-20,48.05,48.49,47.91,48.25,1553000,37.7484186436887,38.0940857446923,37.6384336570057,37.9055400532358,1976815.25958376,0.0,1.0
2012-04-23,47.12,47.3664,46.622,47.02,2017200,37.0178040892947,37.2113776658567,36.6265717795224,36.9392433845211,2567695.90575169,0.0,1.0
2012-04-24,46.46,46.87,44.0728,45.45,5070000,36.4993034377893,36.8214023273608,34.6239022934352,35.7058403195765,6453608.09149368,0.0,1.0
2012-04-25,47.63,47.64,46.8,46.97,1582400,37.4184636836398,37.4263197541171,36.7664098340193,36.8999630321344,2014238.5491084,0.0,1.0
2012-04-26,48.4,48.54,47.02,47.4,1674300,38.0233811103961,38.133366097079,36.9392433845211,37.2377740626606,2131218.151398,0.0,1.0
2012-04-27,49.65,49.8,48.4,48.85,2888300,39.0053899200654,39.1232309772257,38.0233811103961,38.376904281877,3676519.97054461,0.0,1.0
2012-04-30,48.46,49.59,48.27,49.55,1702300,38.0705175332602,38.9582534972013,37.9212521941905,38.9268292152918,2166859.3795167,0.0,1.0
2012-05-01,48.33,48.83,47.66,47.69,1516400,37.9683886170546,38.3611921409223,37.4420318950718,37.4656001065039,1930227.0828286,0.0,1.0
2012-05-02,47.67,48.02,47.4,47.99,1908800,37.4498879655492,37.7248504322566,37.2377740626606,37.7012822208245,2429713.43689214,0.0,1.0
2012-05-03,47.44,47.79,47.235,47.79,2265200,37.26919834457,37.5441608112774,37.1081488997843,37.5441608112774,2883375.35480306,0.0,1.0
2012-05-04,46.36,46.94,46.15,46.94,3296400,36.4207427330157,36.8763948207023,36.2557652529913,36.8763948207023,4195990.87037471,0.0,1.0
2012-05-07,45.83,46.47,45.81,46.14,2712800,36.0043709977159,36.5071595082666,35.9886588567612,36.2479091825139,3453125.84430061,0.0,1.0
2012-05-08,45.12,45.51,44.19,45.5,2593600,35.4465899938238,35.7529767424406,34.7159754394298,35.7451206719632,3301396.04459527,0.0,1.0
2012-05-09,44.8,45.28,43.62,44.4,2123000,35.1951957385484,35.5722871214614,34.2681794222206,34.8809529194542,2702368.83200022,0.0,1.0
2012-05-10,44.8,45.5,44.41,45.23,1824600,35.1951957385484,35.7451206719632,34.8888089899316,35.5330067690747,2322535.17233518,0.0,1.0
2012-05-11,45.0,45.12,43.39,43.39,2563600,35.3523171480955,35.4465899938238,34.0874898012414,34.0874898012414,3263209.01446809,0.0,1.0
2012-05-14,43.69,44.36,43.67,44.25,1707500,34.3231719155621,34.8495286375448,34.3074597746074,34.7631118622939,2173478.46473875,0.0,1.0
2012-05-15,42.84,43.68,42.75,43.68,2150900,33.6554059249869,34.3153158450847,33.5847012906907,34.3153158450847,2737882.77001849,0.0,1.0
2012-05-16,41.67,43.85,41.67,42.97,1861100,32.7362456791365,34.4488690431997,32.7362456791365,33.7575348411925,2368996.05898991,0.0,1.0
2012-05-17,40.21,41.91,40.21,41.68,1423900,31.5892593894427,32.924791370593,31.5892593894427,32.7441017496138,1812483.73993646,0.0,1.0
2012-05-18,40.09,40.72,39.9,40.45,1626300,31.4949865437144,31.9899189837878,31.3457212046447,31.7778050808992,2070118.90319451,0.0,1.0
2012-05-21,42.1,42.17,40.02,40.12,1601400,33.0740567096627,33.1290492030042,31.439994050373,31.5185547551465,2038423.66818895,0.0,1.0
2012-05-22,41.26,42.38,40.98,42.15,1728800,32.4141467895649,33.2940266830286,32.194176816199,33.1133370620495,2200591.25612905,0.0,1.0
2012-05-23,41.31,41.35,39.8,40.54,1679800,32.4534271419517,32.4848514238611,31.2671604998711,31.8485097151954,2138219.10692132,0.0,1.0
2012-05-24,40.81,41.51,40.19,41.45,1685700,32.060623618084,32.6105485514988,31.573547248488,32.5634121286347,2145729.22284633,0.0,1.0
2012-05-25,40.78,41.07,40.56,40.81,763600,32.0370554066519,32.2648814504952,31.8642218561501,32.060623618084,971987.206837194,0.0,1.0
2012-05-29,42.21,42.39,41.41,41.46,1335200,33.1604734849136,33.301882753506,32.5319878467252,32.571268199112,1699577.42086043,0.0,1.0
2012-05-30,40.3,41.36,40.1,41.35,1471700,31.6599640237389,32.4927074943385,31.5028426141918,32.4848514238611,1873328.4079391,0.0,1.0
2012-05-31,39.81,40.29,39.51,40.29,1934300,31.2750165703485,31.6521079532615,31.0393344560279,31.6521079532615,2462172.41250024,0.0,1.0
2012-06-01,37.73,38.78,37.5,38.47,2673700,29.6409539110588,30.465841311181,29.4602642900796,30.222303126383,3403355.41503484,0.0,1.0
2012-06-04,37.38,37.93,36.21,37.93,1677100,29.3659914443513,29.7980753206058,28.4468311985009,29.7980753206058,2134782.27420988,0.0,1.0
2012-06-05,38.0,38.01,36.92,37.06,1010100,29.8530678139473,29.8609238844247,29.004612202393,29.114597189076,1285757.3043822,0.0,1.0
2012-06-06,39.1,39.6,38.5001,38.59,1717800,30.7172355664563,31.1100390903241,30.2459498985198,30.3165759721112,2186589.34508242,0.0,1.0
2012-06-07,39.23,40.85,39.11,40.16,1553300,30.8193644826619,32.0920478999934,30.7250916369337,31.5499790370559,1977197.12988504,0.0,1.0
2012-06-08,38.41,39.0,38.19,39.0,1793800,30.1751667035189,30.6386748616828,30.0023331530171,30.6386748616828,2283329.82140461,0.0,1.0
2012-06-11,37.71,39.16,37.68,39.05,1672700,29.625241770104,30.7643719893205,29.601673558672,30.6779552140696,2129181.50979122,0.0,1.0
2012-06-12,38.26,38.46,37.62,38.0,1561400,30.0573256463585,30.2144470559056,29.5545371358079,29.8530678139473,1987507.62801938,0.0,1.0
2012-06-13,37.22,38.19,36.92,37.92,1210600,29.2402943167137,30.0023331530171,29.004612202393,29.7902192501285,1540973.9557322,0.0,1.0
2012-06-14,36.54,37.38,35.8,37.29,2732100,28.7060815242536,29.3659914443513,28.1247323089293,29.2952868100552,3477692.83368242,0.0,1.0
2012-06-15,38.13,38.22,36.71,36.81,1555600,29.9551967301529,30.0259013644491,28.8396347223686,28.9181954271421,1980124.80219479,0.0,1.0
2012-06-18,37.99,38.33,37.45,37.9,1437900,29.84521174347,30.1123181397,29.4209839376928,29.7745071091738,1830304.35399581,0.0,1.0
2012-06-19,39.07,39.62,38.54,38.54,1312300,30.6936673550243,31.1257512312788,30.2772956197245,30.2772956197245,1670427.98786334,0.0,1.0
2012-06-20,38.49,39.29,38.23,39.12,1283100,30.2380152673377,30.8665009055261,30.0337574349265,30.732947707411,1633259.27853955,0.0,1.0
2012-06-21,35.54,38.48,35.46,38.45,2595400,27.9204744765181,30.2301591968603,27.8576259126993,30.2065909854283,3303687.2664029,0.0,1.0
2012-06-22,35.61,36.0,34.58,36.0,2170700,27.9754669698596,28.2818537184764,27.1662917106921,28.2818537184764,2763086.20990243,0.0,1.0
2012-06-25,34.84,34.95,34.17,34.88,1195200,27.3705495431033,27.4569663183542,26.8441928211205,27.4019738250127,1521371.28026691,0.0,1.0
2012-06-26,34.91,35.29,34.68,34.89,1248100,27.4255420364448,27.7240727145842,27.2448524154656,27.4098298954901,1588707.74339117,0.0,1.0
2012-06-27,34.55,34.96,34.37,34.82,1814500,27.14272349926,27.4648223888315,27.0013142306676,27.3548374021486,2309678.87219236,0.0,1.0
2012-06-28,33.6,34.32,33.24,34.07,2976600,26.3963968039113,26.9620338782808,26.1135782667266,26.765632116347,3788917.12921896,0.0,1.0
2012-06-29,34.62,34.9695,34.3446,34.75,2165800,27.1977159926015,27.472285655785,26.9813598116551,27.2998449088071,2756848.99498166,0.0,1.0
2012-07-02,33.54,34.64,33.17,34.64,2461700,26.3492603810472,27.2134281335562,26.0585857733851,27.2134281335562,3133500.40213609,0.0,1.0
2012-07-03,34.46,34.75,33.6,33.61,1264200,27.0720188649638,27.2998449088071,26.3963968039113,26.4042528743887,1609201.44955943,0.0,1.0
2012-07-05,34.29,34.79,34.13,34.19,1887300,26.9384656668488,27.3312691907165,26.8127685392111,26.8599049620752,2402346.06530099,0.0,1.0
2012-07-06,33.49,33.84,33.38,33.69,1884600,26.3099800286604,26.5849424953678,26.2235632534095,26.4671014382075,2398909.23258955,0.0,1.0
2012-07-09,33.28,33.45,32.8,33.39,1656800,26.145002548636,26.278555746751,25.767911165723,26.2314193238869,2108942.38382381,0.0,1.0
2012-07-10,33.7,34.78,33.38,34.27,2184300,26.4749575086849,27.3234131202392,26.2235632534095,26.9227535258941,2780397.66356008,0.0,1.0
2012-07-11,33.79,34.07,33.54,33.72,1970800,26.5456621429811,26.765632116347,26.3492603810472,26.4906696496396,2508633.29915497,0.0,1.0
2012-07-12,33.45,33.71,32.77,33.4,1901400,26.278555746751,26.4828135791622,25.7443429542909,26.2392753943642,2420293.96946077,0.0,1.0
2012-07-13,34.5,34.65,33.49,33.71,1677200,27.1034431468732,27.2212842040335,26.3099800286604,26.4828135791622,2134909.5643103,0.0,1.0
2012-07-16,34.17,34.41,33.55,34.24,1131100,26.8441928211205,27.032738512577,26.3571164515245,26.899185314462,1439778.32589517,0.0,1.0
2012-07-17,34.96,35.02,34.0626,34.2,1826500,27.4648223888315,27.5119588116957,26.7598186241937,26.8677610325526,2324953.68424324,0.0,1.0
2012-07-18,34.95,35.58,34.42,34.83,1634400,27.4569663183542,27.9518987584275,27.0405945830544,27.3626934726259,2080429.40132885,0.0,1.0
2012-07-19,36.83,36.93,35.0,35.06,2629200,28.9339075680968,29.0124682728704,27.496246670741,27.5433830936051,3346711.32034619,0.0,1.0
2012-07-20,35.94,36.69,35.855,36.42,2362600,28.2347172956123,28.8239225814139,28.1679406965548,28.6118086785253,3007355.91261597,0.0,1.0
2012-07-23,35.52,35.84,34.48,34.82,2303600,27.9047623355634,28.1561565908387,27.0877310059185,27.3548374021486,2932254.75336585,0.0,1.0
2012-07-24,37.56,39.81,36.01,37.68,3646900,29.5074007129437,31.2750165703485,28.2897097889538,29.601673558672,4642142.67236062,0.0,1.0
2012-07-25,37.0,37.59,35.83,37.53,2799600,29.0674607662119,29.5309689243758,28.1483005203614,29.4838325015117,3563613.65146858,0.0,1.0
2012-07-26,37.61,37.72,36.68,37.36,1742600,29.5466810653305,29.6330978405814,28.8160665109365,29.3502793033966,2218157.28998755,0.0,1.0
2012-07-27,38.19,38.82,37.85,38.2,2428000,30.0023331530171,30.4972655930904,29.735226756787,30.0101892234944,3090603.63829322,0.0,1.0
2012-07-30,38.03,38.55,37.83,37.98,2290500,29.8766360253794,30.2851516902018,29.7195146158323,29.8373556729926,2915579.75021031,0.0,1.0
2012-07-31,38.13,38.62,37.77,38.02,3028800,29.9551967301529,30.3401441835433,29.6723781929682,29.868779954902,3855362.56164025,0.0,1.0
2012-08-01,37.88,39.05,37.85,38.84,1495000,29.7587949682191,30.6779552140696,29.735226756787,30.5129777340451,1902987.00133788,0.0,1.0
2012-08-02,37.61,38.085,37.0,37.52,1590100,29.6056015939107,29.9795090854583,29.1254256573968,29.5347559639332,2020011.67955663,0.075,1.0
2012-08-03,38.29,38.46,37.85,38.43,1533300,30.1408796870736,30.2746992103644,29.7945232738505,30.2510840003719,1947854.79420426,0.0,1.0
2012-08-06,38.71,39.07,38.48,38.53,1886100,30.4714926269684,30.7548751468782,30.2904426836927,30.3298013670135,2396040.51871691,0.0,1.0
2012-08-07,39.51,39.79,38.92,38.93,2041100,31.1012315601013,31.3216401866978,30.6367990969158,30.64467083358,2592947.51219612,0.0,1.0
2012-08-08,40.4,40.53,39.31,39.42,1830500,31.8018161232117,31.9041486998458,30.9437968268181,31.0303859301239,2325408.07460437,0.0,1.0
2012-08-09,39.98,40.56,39.58,40.2,1765400,31.4712031833169,31.9277639098383,31.1563337167504,31.6443813899284,2242707.13734311,0.0,1.0
2012-08-10,40.69,41.12,39.32,39.63,2858000,32.0300964864723,32.3685811630313,30.9516685634822,31.1956924000712,3630710.8862165,0.0,1.0
2012-08-13,39.74,40.69,39.51,40.5,1230600,31.282281503377,32.0300964864723,31.1012315601013,31.8805334898533,1563314.49145487,0.0,1.0
2012-08-14,39.1,40.23,39.01,40.09,1090600,30.7784903568707,31.6679965999209,30.7076447268932,31.5577922866227,1385463.01347366,0.0,1.0
2012-08-15,40.51,40.59,38.56,38.56,2326300,31.8884052265174,31.9513791198307,30.353416577006,30.353416577006,2955256.38019785,0.0,1.0
2012-08-16,41.53,41.97,40.33,40.41,2552800,32.6913223662619,33.037678779485,31.7467139665625,31.8096878598758,3242994.66421745,0.0,1.0
2012-08-17,41.29,41.82,41.09,41.66,1446700,32.502400686322,32.9196027295226,32.3449659530388,32.793654942896,1837840.95139588,0.0,1.0
2012-08-20,40.88,41.21,40.59,41.09,1382200,32.1796594830914,32.4394267930087,31.9513791198307,32.3449659530388,1755902.23475453,0.0,1.0
2012-08-21,40.8,41.54,40.59,41.0,952300,32.1166855897781,32.6991941029261,31.9513791198307,32.2741203230613,1209771.16058222,0.0,1.0
2012-08-22,41.02,41.06,40.11,40.65,1178900,32.2898637963897,32.3213507430463,31.573535759951,31.9986095398157,1497636.48137181,0.0,1.0
2012-08-23,40.77,41.4,40.56,40.95,821200,32.0930703797856,32.5889897896278,31.9277639098383,32.2347616397405,1043225.95512981,0.0,1.0
2012-08-24,40.32,40.74,40.07,40.48,655700,31.7388422298984,32.0694551697932,31.5420488132943,31.864790016525,832980.100802014,0.0,1.0
2012-08-27,39.94,40.47,39.72,40.39,864600,31.4397162366602,31.8569182798608,31.2665380300487,31.7939443865475,1098359.91330399,0.0,1.0
2012-08-28,39.4,40.06,39.32,39.94,1312600,31.0146424567955,31.5341770766302,30.9516685634822,31.4397162366602,1667484.64284387,0.0,1.0
2012-08-29,38.96,39.67,38.9,39.64,1694300,30.6682860435724,31.2271793467279,30.6210556235875,31.2035641367354,2152383.99388265,0.0,1.0
2012-08-30,38.01,38.86,37.97,38.86,1654500,29.9204710604771,30.5895686769308,29.8889841138205,30.5895686769308,2101823.35942799,0.0,1.0
2012-08-31,38.26,38.61,37.88,38.36,1632200,30.1172644770811,30.3927752603268,29.818138483843,30.1959818437228,2073494.15972099,0.0,1.0
2012-09-04,37.3,38.14,37.02,38.13,1580800,29.3615777573217,30.0228036371112,29.1411691307251,30.0149319004471,2008197.25994788,0.0,1.0
2012-09-05,37.05,37.81,37.01,37.28,1926800,29.1647843407176,29.7630363271939,29.133297394061,29.3458342839933,2447744.48410146,0.0,1.0
2012-09-06,38.31,38.67,37.36,37.36,1568000,30.156623160402,30.4400056803118,29.4088081773066,29.4088081773066,1991936.5533896,0.0,1.0
2012-09-07,39.56,39.85,38.32,38.68,1731800,31.1405902434221,31.3688706066828,30.1644948970661,30.4478774169759,2200022.78262762,0.0,1.0
2012-09-10,40.1,40.38,39.15,39.28,1868100,31.5656640232868,31.7860726498833,30.8178490401915,30.9201816168256,2373173.90011933,0.0,1.0
2012-09-11,39.78,40.28,39.725,40.0,1581000,31.3137684500337,31.7073552832417,31.2704738983808,31.4869466566452,2008451.33348785,0.0,1.0
2012-09-12,39.51,40.14,39.39,39.88,1089300,31.1012315601013,31.5971509699435,31.0067707201314,31.3924858166753,1383811.53546383,0.0,1.0
2012-09-13,41.25,41.46,39.16,39.35,1402900,32.4709137396654,32.6362202096128,30.8257207768557,30.9752837734747,1782198.84614175,0.0,1.0
2012-09-14,42.68,43.15,41.32,41.32,2274700,33.5965720826404,33.966543705856,32.5260158963145,32.5260158963145,2889705.40688477,0.0,1.0
2012-09-17,41.58,42.56,41.33,42.43,1278100,32.7306810495827,33.5021112426705,32.5338876329787,33.3997786660364,1623656.9571985,0.0,1.0
2012-09-18,41.5,41.54,40.97,41.34,937600,32.6677071562694,32.6991941029261,32.2505051130689,32.5417593696428,1191096.75539419,0.0,1.0
2012-09-19,42.68,43.18,41.88,42.09,2497200,33.5965720826404,33.9901589158485,32.9668331495075,33.1321396194549,3172362.22010492,0.0,1.0
2012-09-20,42.03,42.21,40.83,41.55,1476300,33.08490919947,33.2266004594249,32.1403007997706,32.7070658395902,1875443.8353119,0.0,1.0
2012-09-21,40.0,42.12,39.79,41.29,3680800,31.4869466566452,33.1557548294474,31.3216401866978,32.502400686322,4675969.42966609,0.0,1.0
2012-09-24,38.96,39.97,38.56,39.96,2770500,30.6682860435724,31.4633314466527,30.353416577006,31.4554597099886,3519553.71247825,0.0,1.0
2012-09-25,37.75,39.4,37.74,39.08,1945400,29.7158059072089,31.0146424567955,29.7079341705448,30.7627468835424,2471373.32331896,0.0,1.0
2012-09-26,38.2,38.46,37.5,37.74,1408700,30.0700340570962,30.2746992103644,29.5190124906049,29.7079341705448,1789566.97880097,0.0,1.0
2012-09-27,38.2,38.73,37.97,38.53,1947500,30.0700340570962,30.4872361002967,29.8889841138205,30.3298013670135,2474041.09548867,0.0,1.0
2012-09-28,37.91,38.35,37.64,37.94,2817600,29.8417536938355,30.1881101070586,29.6292168039031,29.865368903828,3579388.03114192,0.0,1.0
2012-10-01,37.72,38.61,37.54,38.21,1510300,29.6921906972164,30.3927752603268,29.5504994372615,30.0779057937603,1918636.33710734,0.0,1.0
2012-10-02,37.99,38.41,37.56,37.86,1389800,29.9047275871488,30.2353405270436,29.5662429105899,29.8023950105147,1765557.02927351,0.0,1.0
2012-10-03,37.59,38.09,37.43,37.88,1499800,29.5898581205823,29.9834449537904,29.4639103339558,29.818138483843,1905297.47625875,0.0,1.0
2012-10-04,37.7,37.94,37.45,37.8,1195900,29.6764472238881,29.865368903828,29.4796538072841,29.7551645905297,1519232.73226953,0.0,1.0
2012-10-05,37.47,38.33,37.252,38.08,2498300,29.4953972806124,30.1723666337303,29.3237934213337,29.9755732171262,3173759.62457477,0.0,1.0
2012-10-08,36.83,37.12,36.645,37.0,2638000,28.9916061341061,29.2198864973668,28.8459790058191,29.1254256573968,3351229.99224602,0.0,1.0
2012-10-09,36.73,37.21,36.54,36.83,1335200,28.9128887674645,29.2907321273442,28.7633257708454,28.9916061341061,1696194.95286083,0.0,1.0
2012-10-10,35.91,36.74,35.75,36.74,1598300,28.2674063610032,28.9207605041286,28.1414585743767,28.9207605041286,2030428.69469554,0.0,1.0
2012-10-11,35.65,36.74,35.64,36.41,2993600,28.062741207735,28.9207605041286,28.0548694710709,28.6609931942113,3802972.74631831,0.0,1.0
2012-10-12,35.31,35.88,34.98,35.52,2929400,27.7951021611536,28.2437911510108,27.5353348512362,27.960408631101,3721415.13998691,0.0,1.0
2012-10-15,35.84,35.86,34.96,35.44,1668500,28.2123042043541,28.2280476776824,27.5195913779079,27.8974347377877,2119608.50722611,0.0,1.0
2012-10-16,36.98,37.35,36.01,36.05,1744000,29.1096821840685,29.4009364406425,28.3461237276449,28.3776106743015,2215521.26856598,0.0,1.0
2012-10-17,37.98,38.11,36.98,37.09,1566100,29.8968558504846,29.9991884271187,29.1096821840685,29.1962712873743,1989522.85475986,0.0,1.0
2012-10-18,38.21,38.41,37.6299,37.76,1354400,30.0779057937603,30.2353405270436,29.6212663498723,29.7236776438731,1720586.01269826,0.0,1.0
2012-10-19,37.26,38.0,37.19,37.87,1642900,29.330090810665,29.912599323813,29.2749886540159,29.8102667471789,2087087.09410955,0.0,1.0
2012-10-22,37.44,37.69,36.995,37.37,1861800,29.4717820706199,29.668575487224,29.1214897890647,29.4166799139708,2365170.58361018,0.0,1.0
2012-10-23,38.19,39.46,36.18,36.18,3506900,30.062162320432,31.0618728767805,28.4799432509356,28.4799432509356,4455052.48665943,0.0,1.0
2012-10-24,38.36,39.0,38.2,38.9,2128100,30.1959818437228,30.6997729902291,30.0700340570962,30.6210556235875,2703469.50208444,0.0,1.0
2012-10-25,37.99,38.59,37.65,38.2,1046900,29.96376561213,30.4370022366964,29.6955981915424,30.1293984307283,1327327.53001844,0.075,1.0
2012-10-26,38.38,38.51,37.76,37.88,825000,30.2713694180982,30.3739040200876,29.7823582393795,29.8770055642928,1045988.35826269,0.0,1.0
2012-10-31,37.99,38.99,37.69,38.42,1211500,29.96376561213,30.7524933197407,29.7271472998468,30.3029185264026,1536018.05580031,0.0,1.0
2012-11-01,40.16,40.23,37.9612,38.07,1313800,31.6753047376452,31.7305156771779,29.9410502541508,30.0268638287389,1665720.61222488,0.0,1.0
2012-11-02,39.16,40.52,39.11,40.45,1116100,30.8865770300345,31.959246712385,30.847140644654,31.9040357728523,1415063.76564484,0.0,1.0
2012-11-05,39.6,39.65,39.0,39.0,623200,31.2336172213832,31.2730536067637,30.7603805968168,30.7603805968168,790133.266508255,0.0,1.0
2012-11-06,40.31,40.56,39.47,39.66,743400,31.7936138937868,31.9907958206895,31.1310826193938,31.2809408838399,942530.600645437,0.0,1.0
2012-11-07,39.08,39.76,38.9001,39.11,1530700,30.8234788134257,31.3598136546009,30.6815866988265,30.847140644654,1940720.46059721,0.0,1.0
2012-11-08,38.46,39.37,37.98,39.15,1060500,30.334467634707,31.0522098486328,29.9558783350539,30.8786897529584,1344570.48962132,0.0,1.0
2012-11-09,38.5,38.91,38.2512,38.35,935400,30.3660167430115,30.6893951031318,30.1697812893579,30.2477075868699,1185960.61856839,0.0,1.0
2012-11-12,38.51,38.845,38.3401,38.69,887600,30.3739040200876,30.6381278021371,30.2398991825645,30.5158750074575,1125356.68702299,0.0,1.0
2012-11-13,39.15,39.2,38.26,38.26,1314900,30.8786897529584,30.9181261383389,30.1767220931849,30.1767220931849,1667115.26336923,0.0,1.0
2012-11-14,38.91,39.25,38.7599,39.08,1430600,30.6893951031318,30.9575625237195,30.5710070742195,30.8234788134257,1813807.20646135,0.0,1.0
2012-11-15,38.83,39.19,38.61,38.75,1230000,30.626296886523,30.9102388612628,30.4527767908486,30.5631986699141,1559473.55231892,0.0,1.0
2012-11-16,38.57,39.08,38.13,38.83,1406300,30.4212276825442,30.8234788134257,30.0741874911955,30.626296886523,1782998.09481797,0.0,1.0
2012-11-19,39.95,40.02,39.13,39.13,1206000,31.509671919047,31.5648828585797,30.8629151988062,30.8629151988062,1529044.80007855,0.0,1.0
2012-11-20,39.01,39.9,38.76,39.9,1017000,30.7682678738929,31.4702355336664,30.5710859469902,31.4702355336664,1289418.37618565,0.0,1.0
2012-11-21,39.18,39.29,38.66,39.0,569300,30.9023515841867,30.9891116320239,30.4922131762292,30.7603805968168,721795.360435093,0.0,1.0
2012-11-23,39.7,39.93,39.28,39.58,316400,31.3124899921443,31.4938973648947,30.9812243549478,31.217842667231,401152.383702201,0.0,1.0
2012-11-26,39.67,39.8,39.4,39.52,605200,31.288828160916,31.3913627629053,31.0758716798611,31.1705190047744,767311.702327977,0.0,1.0
2012-11-27,39.42,40.41,39.37,39.51,1407600,31.0916462340133,31.8724866645479,31.0522098486328,31.1626317276982,1784646.31889766,0.0,1.0
2012-11-28,39.29,39.5,38.88,39.1,1473100,30.9891116320239,31.1547444506221,30.6657332719035,30.8392533675779,1867691.45522033,0.0,1.0
2012-11-29,40.34,40.41,39.15,39.57,2032200,31.8172757250151,31.8724866645479,30.8786897529584,31.2099553901549,2576554.59595327,0.0,1.0
2012-11-30,41.04,41.5,40.31,40.39,2354400,32.3693851203426,32.7321998658435,31.7936138937868,31.8567121103957,2985060.59478022,0.0,1.0
2012-12-03,40.8,41.99,40.7,41.7,1816800,32.180090470516,33.1186764425728,32.101217699755,32.8899454073657,2303456.54459595,0.0,1.0
2012-12-04,40.99,41.23,40.43,40.75,841500,32.3299487349621,32.5192433847886,31.8882612187001,32.1406540851355,1066908.12542795,0.0,1.0
2012-12-05,42.0,42.3,41.0,41.0,2088800,33.1265637196489,33.3631820319321,32.3378360120382,32.3378360120382,2648315.73665347,0.0,1.0
2012-12-06,41.69,42.1388,41.41,42.02,980400,32.8820581302896,33.2360391254652,32.6612143721586,33.1423382738011,1243014.52901908,0.0,1.0
2012-12-07,41.94,42.24,41.69,41.89,1129400,33.0792400571922,33.3158583694754,32.8820581302896,33.0398036718117,1431926.36584471,0.0,1.0
2012-12-10,42.43,42.58,41.83,41.83,690400,33.4657166339215,33.5840257900631,32.992480009355,32.992480009355,875333.772781288,0.0,1.0
2012-12-11,42.67,43.12,42.35,42.66,1523300,33.655011283748,34.0099387521728,33.4026184173126,33.6471240066719,1931338.26198977,0.0,1.0
2012-12-12,43.03,43.385,42.52,43.08,1481700,33.9389532584879,34.2189515946897,33.5367021276064,33.9783896438684,1878595.09143979,0.0,1.0
2012-12-13,42.47,43.18,42.19,42.88,1105100,33.4972657422259,34.0572624146295,33.2764219840949,33.8206441023463,1401117.25420133,0.0,1.0
2012-12-14,43.28,43.4,42.51,42.73,1214500,34.1361351853905,34.2307825103038,33.5288148505303,33.7023349462047,1539821.64983035,0.0,1.0
2012-12-17,43.0,43.38,42.62,43.27,1041300,33.9152914272595,34.2150079561516,33.6155748983675,34.1282479083144,1320227.48782902,0.0,1.0
2012-12-18,44.26,44.32,42.88,42.98,1589100,34.909088338849,34.9564120013057,33.8206441023463,33.8995168731073,2014763.75771545,0.0,1.0
2012-12-19,45.08,45.2799,44.26,44.27,2450500,35.5558450590898,35.7135117278412,34.909088338849,34.9169756159251,3106902.39020937,0.0,1.0
2012-12-20,45.1,45.31,44.63,45.09,1906100,35.571619613242,35.7372524318402,35.200917590665,35.5637323361659,2416676.86022366,0.0,1.0
2012-12-21,44.56,45.01,44.4,44.57,1554200,35.1457066511322,35.500634119557,35.0195102179145,35.1535939282083,1970515.28049925,0.0,1.0
2012-12-24,44.31,44.62,44.0,44.49,359700,34.9485247242296,35.1930303135889,34.7040191348702,35.0904957115995,456050.924202533,0.0,1.0
2012-12-26,44.23,44.93,44.18,44.46,519300,34.8854265076207,35.4375359029482,34.8459901222402,35.0668338803712,658402.126600989,0.0,1.0
2012-12-27,43.96,44.36,43.06,44.36,725000,34.6724700265658,34.9879611096101,33.9626150897162,34.9879611096101,919201.890594488,0.0,1.0
2012-12-28,43.28,44.01,43.16,43.97,560200,34.1361351853905,34.7119064119463,34.0414878604773,34.6803573036419,710257.791877286,0.0,1.0
2012-12-31,44.53,44.55,43.08,43.21,810600,35.1220448199039,35.1378193740561,33.9783896438684,34.0809242458578,1027731.10691847,0.0,1.0
2013-01-02,46.5,46.5,45.53,45.61,1636900,36.675838403897,36.675838403897,35.9107725275146,35.9738707441234,2075367.68926085,0.0,1.0
2013-01-03,46.43,46.73,46.12,46.51,1396100,36.6206274643642,36.8572457766474,36.3761218750049,36.6837256809731,1770065.87511581,0.0,1.0
2013-01-04,47.5,47.51,46.36,46.38,1250900,37.4645661115076,37.4724533885837,36.5654165248315,36.5811910789837,1585971.92406158,0.0,1.0
2013-01-07,46.88,47.35,46.32,47.16,1408200,36.975554932789,37.346256955366,36.533867416527,37.19639869092,1785407.03770367,0.0,1.0
2013-01-08,46.76,47.25,46.57,46.87,918200,36.8809076078757,37.267384184605,36.7310493434297,36.9676676557129,1164153.34612946,0.0,1.0
2013-01-09,47.21,47.28,46.87,46.99,726400,37.2358350763005,37.2910460158333,36.9676676557129,37.0623149806262,920976.901141844,0.0,1.0
2013-01-10,47.33,47.67,47.15,47.42,851800,37.3304824012138,37.5986498218015,37.1885114138439,37.4014678948988,1079967.13159777,0.0,1.0
2013-01-11,46.64,47.27,46.455,47.24,1343400,36.7862602829625,37.2831587387572,36.6403456570545,37.2594969075289,1703249.40665467,0.0,1.0
2013-01-14,45.85,46.33,45.59,45.85,1562700,36.16316539395,36.5417546936031,35.9580961899712,36.16316539395,1981292.13025104,0.0,1.0
2013-01-15,45.83,46.04,45.49,45.75,1251000,36.1473908397978,36.313023658396,35.8792234192102,36.0842926231889,1586098.71052925,0.0,1.0
2013-01-16,46.75,46.82,45.34,45.72,1211600,36.8730203307996,36.9282312703324,35.7609142630686,36.0606307919606,1536144.84226798,0.0,1.0
2013-01-17,47.03,47.51,46.7,47.06,972500,37.0938640889306,37.4724533885837,36.8335839454191,37.1175259201589,1232998.3980733,0.0,1.0
2013-01-18,47.22,47.27,46.46,47.27,746900,37.2437223533766,37.2831587387572,36.6442892955925,37.2831587387572,946968.127013826,0.0,1.0
2013-01-22,47.37,47.64,46.9,47.38,1001200,37.3620315095183,37.5749879905731,36.9913294869412,37.3699187865944,1269386.11429407,0.0,1.0
2013-01-23,47.37,47.55,47.02,47.22,640100,37.3620315095183,37.5040024968882,37.0859768118545,37.2437223533766,811560.17954418,0.0,1.0
2013-01-24,47.06,47.72,46.87,47.26,783500,37.1175259201589,37.638086207182,36.9676676557129,37.2752714616811,993371.974180389,0.0,1.0
2013-01-25,46.97,47.28,46.68,47.18,2083700,37.046540426474,37.2910460158333,36.8178093912669,37.2121732450722,2641849.62680239,0.0,1.0
2013-01-28,46.25,47.155,45.89,47.08,1909200,36.4786564769943,37.192455052382,36.1947145022544,37.1333004743111,2420607.24072137,0.0,1.0
2013-01-29,48.08,48.89,46.83,47.94,2528100,37.9220281819218,38.5608976250865,36.9361185474085,37.8116063028563,3205288.6891199,0.0,1.0
2013-01-30,47.2,47.79,46.99,47.23,1432100,37.2279477992244,37.6932971467147,37.0623149806262,37.2516096304528,1815709.00347637,0.0,1.0
2013-01-31,46.88,47.45,46.6,46.87,1078200,36.975554932789,37.4251297261271,36.754711174658,36.9676676557129,1367011.69439859,0.0,1.0
2013-02-01,47.37,47.59,47.06,47.12,1022600,37.3620315095183,37.5355516051926,37.1175259201589,37.1648495826156,1296518.41837506,0.0,1.0
2013-02-04,46.53,47.168,46.52,46.89,719700,36.6995002351253,37.2027085125809,36.6916129580492,36.9834422098651,912482.207808072,0.0,1.0
2013-02-05,47.11,47.27,46.81,46.81,874300,37.1569623055395,37.2831587387572,36.9203439932563,36.9203439932563,1108494.08682312,0.0,1.0
2013-02-06,48.83,48.88,46.9,47.18,1841900,38.5135739626299,38.5530103480104,36.9913294869412,37.2121732450722,2335279.94798067,0.0,1.0
2013-02-07,48.5,48.898,47.64,48.84,1154900,38.2532938191183,38.5672074467474,37.5749879905731,38.521461239706,1464256.9151001,0.0,1.0
2013-02-08,49.5,49.875,48.52,48.52,1326000,39.042021526729,39.337794417083,38.2690683732705,38.2690683732705,1681188.5612804,0.0,1.0
2013-02-11,49.5,49.68,49.06,49.24,935600,39.042021526729,39.1839925140989,38.6949813353803,38.8369523227502,1186214.19150373,0.0,1.0
2013-02-12,49.14,49.76,49.04,49.43,946200,38.7580795519892,39.2470907307078,38.6792067812281,38.9868105871963,1199653.55707656,0.0,1.0
2013-02-13,50.34,50.68,49.42,49.49,1347700,39.704552801122,39.9727202217096,38.9789233101202,39.0341342496529,1708701.2247644,0.0,1.0
2013-02-14,50.2,50.33,49.8,49.99,941700,39.6532855001273,39.7559732912631,39.3373230658633,39.4874052221387,1192167.03997575,0.075,1.0
2013-02-15,50.16,50.65,49.87,50.2,1039500,39.6216892567009,40.0087432386743,39.3926164918595,39.6532855001273,1315979.2269882,0.0,1.0
2013-02-19,49.74,50.45,48.98,50.15,1445800,39.2899287007237,39.8507620215423,38.6896000756222,39.6137901958443,1830344.17160129,0.0,1.0
2013-02-20,47.5,49.73,47.24,49.64,1380500,37.5205390688456,39.2820296398671,37.315163486574,39.2109380921578,1747676.11626475,0.0,1.0
2013-02-21,46.32,47.12,45.8,47.12,1732700,36.5884498877669,37.2203747562948,36.1776987232237,37.2203747562948,2193551.90630347,0.0,1.0
2013-02-22,47.55,47.77,46.485,46.55,1208600,37.5600343731286,37.7338137119737,36.7187843919008,36.7701282874686,1530055.30903121,0.0,1.0
2013-02-25,45.66,48.32,45.63,48.02,1508600,36.0671118712313,38.1682620590867,36.0434146886615,37.9312902333887,1909847.29373199,0.0,1.0
2013-02-26,45.86,46.28,45.07,45.93,1829800,36.2250930883633,36.5568536443405,35.601067280692,36.2803865143595,2316477.91201829,0.0,1.0
2013-02-27,47.16,47.49,45.95,46.04,1028400,37.2519709997212,37.512640007989,36.2961846360727,36.3672761837821,1301926.92355427,0.0,1.0
2013-02-28,46.85,47.215,46.7675,46.96,1576000,37.0071001131666,37.2954158344325,36.9419328610997,37.0939897825892,1995173.89296143,0.0,1.0
2013-03-01,46.21,46.68,45.3501,46.68,1506800,36.5015602183443,36.8728160786044,35.8223199752853,36.8728160786044,1907568.54182378,0.0,1.0
2013-03-04,45.68,46.14,44.73,45.98,1490900,36.0829099929445,36.4462667923481,35.3324992115676,36.3198818186425,1887439.56663464,0.0,1.0
2013-03-05,46.39,46.83,46.09,46.09,1052700,36.6437433137631,36.9913019914534,36.4067714880651,36.4067714880651,1332690.07431503,0.0,1.0
2013-03-06,46.42,46.745,46.26,46.72,944500,36.6674404963329,36.9241599741723,36.5410555226273,36.9044123220308,1195711.76516629,0.0,1.0
2013-03-07,46.63,47.1,46.38,46.4,532800,36.8333207743214,37.2045766345816,36.6358442529065,36.6516423746197,674510.564828585,0.0,1.0
2013-03-08,47.31,47.49,46.81,47.07,728400,37.3704569125702,37.512640007989,36.9755038697402,37.1808794520118,922134.938853493,0.0,1.0
2013-03-11,47.88,47.92,46.835,47.19,723500,37.8207033813963,37.8522996248227,36.9952515218817,37.275668182291,915931.669770048,0.0,1.0
2013-03-12,48.32,48.45,47.56,47.76,826900,38.1682620590867,38.2709498502225,37.5679334339852,37.7259146511171,1046833.30716358,0.0,1.0
2013-03-13,47.35,48.26,47.32,48.23,1293900,37.4020531559966,38.1208676939471,37.3783559734268,38.0971705113773,1638042.83001446,0.0,1.0
2013-03-14,47.27,47.61,46.83,47.61,1027000,37.3388606691438,37.6074287382681,36.9913019914534,37.6074287382681,1300154.560959,0.0,1.0
2013-03-15,47.06,47.7599,46.84,46.91,1051000,37.1729803911552,37.7258356605086,36.99920105231,37.0544944783062,1330537.91973506,0.0,1.0
2013-03-18,46.04,46.43,45.36,46.2,1123400,36.3672761837821,36.6753395571895,35.8301400455334,36.4936611574877,1422194.38537619,0.0,1.0
2013-03-19,44.78,46.2,44.39,46.05,1124300,35.3719945158506,36.4936611574877,35.0639311424433,36.3751752446387,1423333.76133029,0.0,1.0
2013-03-20,44.16,45.62,44.1,45.33,1865700,34.8822527427415,36.0355156278049,34.8348583776019,35.8064428629636,2361926.35285415,0.0,1.0
2013-03-21,43.11,43.96,43.0,43.81,2395400,34.0528513527986,34.7242715256095,33.965961683376,34.6057856127605,3032512.40050749,0.0,1.0
2013-03-22,43.21,43.939,43.09,43.32,1746400,34.1318419613646,34.7076834978106,34.0370532310854,34.2187316307871,2210895.74027147,0.0,1.0
2013-03-25,42.43,43.53,42.34,43.36,1856600,33.5157152145498,34.3846119087757,33.4446236668404,34.2503278742135,2350405.99598489,0.0,1.0
2013-03-26,42.87,42.9,42.33,42.69,1352500,33.8632738922402,33.88697107481,33.4367246059838,33.7210907968214,1712228.86435935,0.0,1.0
2013-03-27,43.54,43.745,42.03,42.44,2173800,34.3925109696323,34.5544417171926,33.1997527802859,33.5236142754064,2751972.72114185,0.0,1.0
2013-03-28,44.05,44.08,42.99,43.32,1341300,34.7953630733189,34.8190602558887,33.9580626225194,34.2187316307871,1698049.96359718,0.0,1.0
2013-04-01,43.02,44.0399,42.57,43.83,1572800,33.9817598050892,34.7873850218537,33.6263020665422,34.6215837344737,1991122.77845795,0.0,1.0
2013-04-02,42.46,44.14,42.35,42.94,2081700,33.5394123971196,34.8664546210283,33.452522727697,33.9185673182364,2635376.58183871,0.0,1.0
2013-04-03,42.04,42.57,41.61,42.45,1372200,33.2076518411425,33.6263020665422,32.8679922243087,33.531513336263,1737168.53802136,0.0,1.0
2013-04-04,42.71,43.27,42.052,42.14,1219500,33.7368889185346,34.1792363265042,33.2171307141704,33.2866424497085,1543854.41780867,0.0,1.0
2013-04-05,42.76,42.845,41.55,41.71,1958900,33.7763842228176,33.8435262400987,32.8205978591691,32.9469828328747,2479915.06276786,0.0,1.0
2013-04-08,43.07,43.08,42.285,42.84,1250500,34.0212551093722,34.0291541702288,33.4011788321291,33.8395767096704,1583099.58956108,0.0,1.0
2013-04-09,43.9,44.345,43.03,43.28,1274100,34.6768771604699,35.0283853685886,33.9896588659458,34.1871353873608,1612976.55902421,0.0,1.0
2013-04-10,44.51,44.82,43.39,44.1,1592000,35.1587198727224,35.403590759277,34.2740250567833,34.8348583776019,2015429.46547881,0.0,1.0
2013-04-11,44.97,45.5299,44.1,44.37,1467900,35.522076672126,35.964345089487,34.8348583776019,35.04813302073,1858322.18114091,0.0,1.0
2013-04-12,43.96,44.83,43.2984,44.76,1199900,34.7242715256095,35.4114898201336,34.2016696593369,35.3561963941374,1519041.34147488,0.0,1.0
2013-04-15,41.97,43.65,41.75,43.48,1611500,33.1523584151463,34.4794006390549,32.9785790763011,34.3451166044927,2040115.94448435,0.0,1.0
2013-04-16,43.69,43.69,42.4,42.65,1760600,34.5109968824813,34.5109968824813,33.49201803198,33.689494553395,2228872.56088064,0.0,1.0
2013-04-17,42.36,43.25,42.34,43.07,1329700,33.4604217885536,34.163438204791,33.4446236668404,34.0212551093722,1683364.67352209,0.0,1.0
2013-04-18,42.23,42.84,41.61,42.69,2515300,33.3577339974178,33.8395767096704,32.8679922243087,33.7210907968214,3184302.59705958,0.0,1.0
2013-04-19,47.1,49.18,45.86,48.18,5684300,37.2045766345816,38.8475812927542,36.2250930883633,38.0576752070943,7196171.92878214,0.0,1.0
2013-04-22,48.77,49.07,46.9,47.12,2530700,38.5237197976336,38.7606916233316,37.0465954174496,37.2203747562948,3203798.58560755,0.0,1.0
2013-04-23,48.65,49.35,48.19,49.14,1706500,38.4289310673544,38.9818653273164,38.0655742679509,38.8159850493278,2160383.40630627,0.0,1.0
2013-04-24,48.55,49.22,48.51,48.75,1228200,38.3499404587885,38.8791775361806,38.3183442153621,38.5079216759204,1554868.38536499,0.0,1.0
2013-04-25,48.33,49.01,48.29,48.55,1272200,38.1761611199433,38.713297258192,38.1445648765169,38.3499404587885,1610571.20978777,0.0,1.0
2013-04-26,47.61,48.77,47.27,48.77,885900,37.6074287382681,38.5237197976336,37.3388606691438,38.5237197976336,1121525.7308214,0.0,1.0
2013-04-29,48.26,48.3,47.55,48.1,734500,38.1208676939471,38.1524639373735,37.5600343731286,37.9944827202415,929857.375875742,0.0,1.0
2013-04-30,49.41,49.41,47.82,48.26,1469100,39.029259692456,39.029259692456,37.7733090162567,38.1208676939471,1859841.34907972,0.0,1.0
2013-05-01,47.69,49.29,47.49,49.27,946700,37.6706212251209,38.9344709621768,37.512640007989,38.9186728404636,1198496.90638743,0.0,1.0
2013-05-02,47.98,48.3799,47.52,48.32,635500,37.9707855376717,38.2872615096708,37.6067471602784,38.2398573818319,803019.73130761,0.09,1.0
2013-05-03,49.06,49.63,48.83,48.91,730700,38.8254843367689,39.2765753696258,38.6434651480723,38.7067761702277,923314.740623872,0.0,1.0
2013-05-06,49.46,49.5499,48.85,49.32,564200,39.1420394475457,39.2131852086928,38.6592929036111,39.0312451587738,712924.834624317,0.0,1.0
2013-05-07,49.44,49.505,49.05,49.47,892900,39.1262116920069,39.1776518975081,38.8175704589995,39.1499533253151,1128271.15355557,0.0,1.0
2013-05-08,49.34,49.51,48.78,49.29,908700,39.0470729143127,39.1816088363928,38.6038957592252,39.0075035254656,1148236.08157234,0.0,1.0
2013-05-09,48.58,49.41,48.49,49.3,651700,38.4456182038368,39.1024700586986,38.3743933039121,39.015417403235,823490.100539999,0.0,1.0
2013-05-10,48.27,48.82,47.72,48.82,1016900,38.2002879929849,38.6355512703029,37.7650247156668,38.6355512703029,1284957.93039608,0.0,1.0
2013-05-13,47.4,47.87,47.02,47.77,1316800,37.5117806270454,37.8837328822081,37.2110532718075,37.8045941045139,1663912.48180309,0.0,1.0
2013-05-14,48.41,48.48,47.14,47.19,754100,38.3110822817567,38.3664794261426,37.3060198050405,37.3455891938876,952883.051737323,0.0,1.0
2013-05-15,48.85,49.0,48.1105,48.39,879200,38.6592929036111,38.7780010701524,38.0740616425626,38.2952545262179,1110959.79192077,0.0,1.0
2013-05-16,48.39,49.21,48.31,48.75,723500,38.2952545262179,38.9441925033102,38.2319435040625,38.580154125917,914216.798742809,0.0,1.0
2013-05-17,49.43,49.76,48.66,48.78,872400,39.1182978142374,39.3794557806283,38.5089292259922,38.6038957592252,1102367.29125533,0.0,1.0
2013-05-20,49.26,49.91,49.11,49.22,513100,38.9837618921573,39.4981639471695,38.865053725616,38.9521063810796,648354.719329559,0.0,1.0
2013-05-21,50.0,50.1299,48.968,49.26,871400,39.5693888470943,39.6721901193191,38.7526766612903,38.9837618921573,1101103.68821629,0.0,1.0
2013-05-22,50.05,51.58,49.56,49.83,2196100,39.6089582359414,40.8197815346625,39.2211782252399,39.4348529250142,2774998.63402776,0.0,1.0
2013-05-23,49.48,49.82,48.31,49.02,1055700,39.1578672030845,39.4269390472448,38.2319435040625,38.7938288256913,1333985.72831069,0.0,1.0
2013-05-24,49.11,49.36,48.4,48.98,567000,38.865053725616,39.0629006698515,38.3031684039873,38.7621733146136,716462.923133619,0.0,1.0
2013-05-28,49.51,49.966,49.14,49.8,742600,39.1816088363928,39.5424816626783,38.8887953589243,39.4111112917059,938351.616788404,0.0,1.0
2013-05-29,49.67,49.81,48.95,48.95,828100,39.3082308807035,39.4190251694754,38.7384316813053,38.7384316813053,1046389.67662601,0.0,1.0
2013-05-30,49.87,50.01,49.27,49.67,541100,39.4665084360919,39.5773027248637,38.9916757699267,39.3082308807035,683735.604422576,0.0,1.0
2013-05-31,49.35,50.1495,49.22,49.57,608200,39.0549867920821,39.6877013197471,38.9521063810796,39.2290921030093,768523.368341917,0.0,1.0
2013-06-03,49.04,49.95,47.77,49.49,1245600,38.8096565812301,39.5298194582472,37.8045941045139,39.165781080854,1573943.9454237,0.0,1.0
2013-06-04,48.71,49.745,48.29,48.92,601800,38.5484986148393,39.3675849639741,38.2161157485237,38.7146900479971,760436.308892084,0.0,1.0
2013-06-05,47.72,48.52,47.51,48.47,619800,37.7650247156668,38.3981349372203,37.598833282509,38.3585655483732,783181.163594739,0.0,1.0
2013-06-06,48.59,48.6,47.39,47.63,706200,38.4535320816063,38.4614459593757,37.503866749276,37.693799815742,892356.46616748,0.0,1.0
2013-06-07,49.01,49.35,48.0118,48.75,582700,38.7859149479218,39.0549867920821,37.9959516689785,38.580154125917,736301.49084649,0.0,1.0
2013-06-10,49.2,49.22,48.32,49.22,770100,38.9362786255408,38.9521063810796,38.2398573818319,38.9521063810796,973100.700361904,0.0,1.0
2013-06-11,47.77,48.61,47.41,48.1,768600,37.8045941045139,38.4693598371451,37.5196945048148,38.0657520709047,971205.29580335,0.0,1.0
2013-06-12,47.02,48.32,46.73,48.15,554200,37.2110532718075,38.2398573818319,36.9815508164943,38.1053214597518,700288.804233953,0.0,1.0
2013-06-13,47.49,47.83,46.55,46.92,1095400,37.5830055269702,37.8520773711304,36.8391010166448,37.1319144941133,1384150.76896043,0.0,1.0
2013-06-14,47.56,47.685,47.05,47.38,762600,37.6384026713561,37.7373261434739,37.2347949051157,37.4959528715066,963623.677569132,0.0,1.0
2013-06-17,47.58,48.15,47.34,48.06,740900,37.6542304268949,38.1053214597518,37.4642973604289,38.0340965598271,936203.491622044,0.0,1.0
2013-06-18,47.63,48.06,46.93,47.38,486100,37.693799815742,38.0340965598271,37.1398283718827,37.4959528715066,614237.437275578,0.0,1.0
2013-06-19,47.95,48.55,47.5125,47.75,1029700,37.9470439043634,38.4218765705286,37.6008117519514,37.7887663489751,1301132.04929575,0.0,1.0
2013-06-20,46.52,47.16,45.25,47.09,1666400,36.8153593833366,37.3218475605794,35.8102969066204,37.2664504161934,2105668.10425019,0.0,1.0
2013-06-21,46.1,46.77,45.24,46.66,1246100,36.482976517021,37.013206327572,35.8023830288509,36.9261536721084,1574575.74694321,0.0,1.0
2013-06-24,43.69,45.28,43.57,44.9,2490400,34.575731974591,35.8340385399286,34.480765441358,35.5333111846907,3146877.00841616,0.0,1.0
2013-06-25,44.12,44.486,43.71,44.13,978600,34.916028718676,35.2056766450368,34.5915597301299,34.9239425964454,1236561.93400099,0.0,1.0
2013-06-26,44.69,44.95,43.86,44.43,1207800,35.3671197515329,35.5728805735378,34.7102678966711,35.161358929528,1526179.75054812,0.0,1.0
2013-06-27,45.49,45.92,44.64,45.0,829400,36.0002299730864,36.3405267171714,35.3275503626858,35.6124499623849,1048032.36057676,0.0,1.0
2013-06-28,44.8,45.39,44.39,45.34,1427500,35.4541724069965,35.9210911953922,35.1297034184503,35.8815218065451,1803793.33822441,0.0,1.0
2013-07-01,45.41,46.07,45.08,45.27,821000,35.9369189509311,36.4592348837127,35.6757609845402,35.8261246621592,1037418.09504885,0.0,1.0
2013-07-02,45.02,45.57,44.49,45.42,604000,35.6282777179237,36.0635409952418,35.2088421961445,35.9448328287005,763216.235577965,0.0,1.0
2013-07-03,45.37,45.55,44.67,44.67,375800,35.9052634398534,36.0477132397029,35.3512919959941,35.3512919959941,474862.022069865,0.0,1.0
2013-07-05,45.64,46.15,45.18,45.7,506100,36.1189381396277,36.522545905868,35.7548997622344,36.1664214062442,639509.498056304,0.0,1.0
2013-07-08,45.68,46.09,45.48,45.83,792600,36.1505936507054,36.4750626392515,35.992316095317,36.2693018172466,1001531.76874022,0.0,1.0
2013-07-09,46.59,46.8,46.0,46.16,897400,36.8707565277225,37.0369479608803,36.4038377393268,36.5304597836375,1133957.36723123,0.0,1.0
2013-07-10,46.83,47.35,46.09,46.55,813900,37.0606895941885,37.4722112381983,36.4750626392515,36.8391010166448,1028446.5134717,0.0,1.0
2013-07-11,47.51,47.9,47.39,47.4,1002200,37.598833282509,37.9074745155164,37.503866749276,37.5117806270454,1266382.96572225,0.0,1.0
2013-07-12,47.68,47.765,47.03,47.53,710000,37.7333692045891,37.8006371656292,37.2189671495769,37.6146610380479,897158.15771582,0.0,1.0
2013-07-15,47.53,47.85,46.96,47.68,1028100,37.6146610380479,37.8679051266693,37.163570005191,37.7333692045891,1299110.28443328,0.0,1.0
2013-07-16,47.27,47.78,46.8,47.78,820200,37.408900216043,37.8125079822833,37.0369479608803,37.8125079822833,1036407.21261763,0.0,1.0
2013-07-17,47.34,47.68,47.11,47.32,858100,37.4642973604289,37.7333692045891,37.2822781717323,37.4484696048901,1084297.7677971,0.0,1.0
2013-07-18,48.01,48.3,47.39,47.79,1388600,37.99452717098,38.2240296262931,37.503866749276,37.8204218600527,1754639.18000589,0.0,1.0
2013-07-19,47.73,48.24,45.87,46.26,3578500,37.7729385934362,38.1765463596766,36.3009573283243,36.6095985613317,4521803.47519163,0.0,1.0
2013-07-22,47.77,47.795,47.2675,47.48,1432300,37.8045941045139,37.8243787989375,37.4069217466006,37.5750916492008,1809858.63281178,0.0,1.0
2013-07-23,48.54,48.7999,47.92,48.11,1065300,38.4139626927592,38.6196443759864,37.9233022710552,38.0736659486741,1346116.31748544,0.0,1.0
2013-07-24,48.34,48.82,48.18,48.7,988000,38.2556851373708,38.6355512703029,38.1290630930601,38.5405847370699,1248439.80256793,0.0,1.0
2013-07-25,47.92,48.35,47.78,48.19,637500,37.9233022710552,38.2635990151402,37.8125079822833,38.1369769708295,805546.937385682,0.0,1.0
2013-07-26,46.98,47.71,46.81,47.69,1335700,37.1793977607298,37.7571108378974,37.0448618386497,37.7412830823586,1687794.57924087,0.0,1.0
2013-07-29,47.09,47.25,46.65,46.86,1015300,37.2664504161934,37.3930724605041,36.918239794339,37.0844312274968,1282936.16553362,0.0,1.0
2013-07-30,48.09,48.41,47.13,47.55,1337000,38.0578381931353,38.3110822817567,37.2981059272711,37.6304887935867,1689437.26319162,0.0,1.0
2013-07-31,48.06,48.515,47.91,48.28,880800,38.0340965598271,38.3941779983356,37.9153883932858,38.2082018707543,1112981.55678323,0.0,1.0
2013-08-01,48.79,49.219,48.36,48.5,824500,38.7542594368442,39.0950173236736,38.4127072425863,38.5239102825772,1038011.19114549,0.18,1.0
2013-08-02,49.04,49.06,48.3,48.75,928700,38.9528362939709,38.968722442541,38.3650487968759,38.7224871397039,1169194.65520536,0.0,1.0
2013-08-05,48.9,49.08,48.6,49.05,522800,38.8416332539799,38.9846085911111,38.6033410254279,38.9607793682559,658183.445398257,0.0,1.0
2013-08-06,48.25,48.815,47.98,48.75,918500,38.3253334254505,38.7741171225568,38.1108704197537,38.7224871397039,1156353.2796448,0.0,1.0
2013-08-07,48.07,48.535,47.759,48.01,956000,38.1823580883193,38.551711042575,37.9353284780537,38.1346996426089,1203564.21920569,0.0,1.0
2013-08-08,48.98,49.18,48.42,48.45,864600,38.9051778482605,39.0640393339618,38.4603656882967,38.4841949111519,1088495.42251594,0.0,1.0
2013-08-09,48.91,49.38,48.13,48.9,1114700,38.849576328265,39.2229008196632,38.2300165340297,38.8416332539799,1403360.91542738,0.0,1.0
2013-08-12,48.92,48.93,48.385,48.47,1123100,38.8575194025501,38.8654624768351,38.4325649282989,38.500081059722,1413936.16588902,0.0,1.0
2013-08-13,49.6,49.755,48.84,48.96,1165700,39.3976484539346,39.5207661053532,38.7939748082695,38.8892916996903,1467567.7932302,0.0,1.0
2013-08-14,50.43,50.91,49.59,49.59,1330800,40.0569236195952,40.4381911852785,39.3897053796496,39.3897053796496,1675421.82313696,0.0,1.0
2013-08-15,49.3,50.05,48.9788,50.05,1223200,39.1593562253826,39.7550867967627,38.9042246793462,39.7550867967627,1539957.9005569,0.0,1.0
2013-08-16,49.5,49.59,48.92,49.04,698800,39.318217711084,39.3897053796496,38.8575194025501,38.9528362939709,879760.121737378,0.0,1.0
2013-08-19,49.21,49.71,49.06,49.34,690500,39.087868556817,39.4850222710704,38.968722442541,39.1911285225229,869310.767114568,0.0,1.0
2013-08-20,48.93,49.27,48.7,49.15,729200,38.8654624768351,39.1355270025274,38.6827717682786,39.0402101111066,918032.45674141,0.0,1.0
2013-08-21,50.68,51.645,49.75,50.04,2350300,40.2555004767219,41.0220071452309,39.5167945682106,39.7471437224776,2958929.89999909,0.0,1.0
2013-08-22,50.46,51.23,50.23,50.75,653600,40.0807528424504,40.6923695624006,39.8980621338939,40.3111019967174,822855.202586651,0.0,1.0
2013-08-23,50.65,50.71,49.8,50.46,721000,40.2316712538667,40.2793296995771,39.556509939636,40.0807528424504,907708.997957428,0.0,1.0
2013-08-26,50.75,51.31,50.7,50.86,511000,40.3111019967174,40.7559141566812,40.2713866252921,40.3984758138531,643327.736416429,0.0,1.0
2013-08-27,49.04,49.935,48.96,49.87,883400,38.9528362939709,39.6637414424844,38.8892916996903,39.6121114596315,1112163.8402158,0.0,1.0
2013-08-28,48.82,49.24,48.62,49.07,573400,38.7780886596994,39.1116977796722,38.619227173998,38.9766655168261,721886.739845754,0.0,1.0
2013-08-29,49.54,49.88,48.83,48.83,729000,39.3499900082242,39.6200545339165,38.7860317339844,38.7860317339844,917780.665063752,0.0,1.0
2013-08-30,49.24,49.85,48.87,49.53,655500,39.1116977796722,39.5962253110613,38.8178040311247,39.3420469339392,825247.223524402,0.0,1.0
2013-09-03,49.57,50.31,49.28,50.03,607300,39.3738192310794,39.9616067281744,39.1434700768125,39.7392006481925,764565.429208802,0.0,1.0
2013-09-04,50.0,50.26,49.25,49.55,585300,39.7153714253373,39.9218913567491,39.1196408539573,39.3579330825093,736868.344666412,0.0,1.0
2013-09-05,49.88,50.46,49.37,49.92,386600,39.6200545339165,40.0807528424504,39.2149577453781,39.6518268310568,486713.312913095,0.0,1.0
2013-09-06,49.14,50.48,49.07,50.22,947400,39.0322670368215,40.0966389910206,38.9766655168261,39.8901190596088,1192737.17706639,0.0,1.0
2013-09-09,49.16,49.6,48.97,49.26,2211300,39.0481531853917,39.3976484539346,38.8972347739754,39.1275839282423,2783934.68402671,0.0,1.0
2013-09-10,49.53,49.985,49.44,49.59,2100900,39.3420469339392,39.7034568139097,39.2705592653736,39.3897053796496,2644945.67795944,0.0,1.0
2013-09-11,49.73,49.87,49.306,49.59,975400,39.5009084196405,39.6121114596315,39.1641220699536,39.3897053796496,1227988.01193852,0.0,1.0
2013-09-12,49.09,49.93,49.08,49.5,793400,38.9925516653962,39.6597699053419,38.9846085911111,39.318217711084,998857.585269657,0.0,1.0
2013-09-13,49.17,49.43,48.92,49.31,1071800,39.0560962596767,39.2626161910885,38.8575194025501,39.1672992996677,1349351.60056972,0.0,1.0
2013-09-16,49.73,50.23,49.7,49.83,1124700,39.5009084196405,39.8980621338939,39.4770791967853,39.5803391624912,1415950.49931029,0.0,1.0
2013-09-17,50.04,50.245,49.47,49.8,878600,39.7471437224776,39.9099767453215,39.2943884882288,39.556509939636,1106120.83995201,0.0,1.0
2013-09-18,51.61,51.76,50.02,50.03,1130700,40.9942063852332,41.1133524995092,39.7312575739075,39.7392006481925,1423504.24964003,0.0,1.0
2013-09-19,51.77,52.54,51.66,51.94,916600,41.1212955737943,41.7329122937445,41.0339217566585,41.2563278366404,1153961.25870704,0.0,1.0
2013-09-20,51.34,52.11,51.25,51.77,891500,40.7797433795364,41.3913600994866,40.7082557109708,41.1212955737943,1122361.40316095,0.0,1.0
2013-09-23,50.88,51.35,50.68,51.1,763200,40.4143619624233,40.7876864538214,40.2555004767219,40.5891095966948,960837.041943285,0.0,1.0
2013-09-24,51.51,52.02,50.63,50.9,978600,40.9147756423825,41.319872430921,40.2157851052966,40.4302481109934,1232016.67878105,0.0,1.0
2013-09-25,51.97,52.47,51.34,51.53,746500,41.2801570594956,41.677310773749,40.7797433795364,40.9306617909527,939812.436858835,0.0,1.0
2013-09-26,52.86,53.0,52.2,52.27,672100,41.9870906708666,42.0982937108576,41.4628477680522,41.5184492880477,846145.932770024,0.0,1.0
2013-09-27,52.5,52.83,52.13,52.39,782500,41.7011399966042,41.9632614480114,41.4072462480567,41.6137661794685,985134.938837291,0.0,1.0
2013-09-30,52.79,52.845,52.06,52.08,897600,41.9314891508712,41.975176059439,41.3516447280612,41.3675308766314,1130041.04932952,0.0,1.0
2013-10-01,53.39,53.42,52.55,52.6,1370000,42.4080736079752,42.4319028308304,41.7408553680295,41.7805707394549,1724772.99195794,0.0,1.0
2013-10-02,53.52,53.52,52.39,53.25,1024100,42.5113335736811,42.5113335736811,41.6137661794685,42.2968705679843,1289299.28544827,0.0,1.0
2013-10-03,53.02,53.47,52.35,53.32,2124500,42.1141798594277,42.4716182022557,41.5819938823282,42.3524720879797,2674657.0959231,0.0,1.0
2013-10-04,53.83,54.06,52.71,53.01,1112200,42.7575688765182,42.9402595850747,41.8679445565906,42.1062367851426,1400213.51945666,0.0,1.0
2013-10-07,53.63,53.95,53.09,53.12,761600,42.5987073908168,42.852885767939,42.1697813794232,42.1936106022784,958822.708522021,0.0,1.0
2013-10-08,51.68,53.49,51.66,53.49,952600,41.0498079052287,42.4875043508259,41.0339217566585,42.4875043508259,1199283.7606855,0.0,1.0
2013-10-09,51.53,52.035,51.21,51.68,746800,40.9306617909527,41.3317870423486,40.6764834138305,41.0498079052287,940190.124375321,0.0,1.0
2013-10-10,53.04,53.17,52.09,52.09,635700,42.1300660079978,42.2333259737037,41.3754739509164,41.3754739509164,800319.847436251,0.0,1.0
2013-10-11,52.91,53.14,52.61,52.81,634300,42.026806042292,42.2094967508485,41.7885138137399,41.9473752994413,798557.305692643,0.0,1.0
2013-10-14,53.23,53.38,52.317,52.52,517000,42.2809844194141,42.4001305336901,41.5557817371875,41.7170261451743,650881.486746172,0.0,1.0
2013-10-15,53.21,53.58,52.86,53.12,621900,42.265098270844,42.5589920193915,41.9870906708666,42.1936106022784,782946.221677842,0.0,1.0
2013-10-16,53.76,54.315,53.6,53.8,658200,42.7019673565227,43.1428079793439,42.5748781679616,42.733739653663,828646.411172786,0.0,1.0
2013-10-17,54.24,54.45,53.56,53.62,898800,43.0832349222059,43.2500394821924,42.5431058708214,42.5907643165318,1131551.79939547,0.0,1.0
2013-10-18,53.98,54.73,53.785,54.51,1524500,42.8767149907942,43.4724455621742,42.7218250422354,43.2976979279028,1919282.06294882,0.0,1.0
2013-10-21,57.16,57.34,54.73,54.73,2244700,45.4026126134456,45.5455879505769,43.4724455621742,43.4724455621742,2825983.89419562,0.0,1.0
2013-10-22,58.25,58.56,57.56,57.69,2587300,46.268407710518,46.5146430133551,45.7203355848483,45.8235955505542,3257303.03802393,0.0,1.0
2013-10-23,57.97,58.07,57.12,57.77,1308100,46.0460016305361,46.1254323733868,45.3708403163054,45.8871401448348,1646843.46772276,0.0,1.0
2013-10-24,57.97,58.25,57.24,57.95,1245800,46.0460016305361,46.268407710518,45.4661572077262,46.030115481966,1568410.36013227,0.0,1.0
2013-10-25,57.58,58.135,56.55,57.84,938200,45.7362217334185,46.1770623562397,44.9180850820565,45.9427416648302,1181154.75989412,0.0,1.0
2013-10-28,56.02,57.3899,55.77,57.29,1474500,44.497102144948,45.5852238912593,44.2985252878213,45.5058725791515,1856334.14353429,0.0,1.0
2013-10-29,56.78,56.82,56.07,56.17,848200,45.1007757906131,45.1325480877533,44.5368175163733,44.616248259224,1067848.50494797,0.0,1.0
2013-10-30,56.11,57.242,55.72,56.71,879400,44.5685898135136,45.4677458225832,44.2588099163959,45.0451742706176,1107128.00666264,0.0,1.0
2013-10-31,56.01,56.455,55.63,55.9,1172700,44.6321344077941,44.9867371539371,44.3293275683911,44.544479796388,1471651.03958214,0.18,1.0
2013-11-01,55.89,56.19,55.13,56.01,501300,44.5365111953511,44.7755692264587,43.9308975165451,44.6321344077941,629094.112852841,0.0,1.0
2013-11-04,55.91,56.32,55.33,55.88,785900,44.5524483974249,44.8791610399387,44.0902695372835,44.5285425943141,986245.88727518,0.0,1.0
2013-11-05,56.66,56.93,55.37,55.7,884700,45.150093475194,45.3652457031908,44.1221439414312,44.3851077756496,1110232.51873311,0.0,1.0
2013-11-06,56.88,57.3,56.43,56.95,553600,45.3254026980062,45.6600839415569,44.9668156513448,45.3811829052647,694726.71229869,0.0,1.0
2013-11-07,56.15,57.28,56.06,56.92,901500,44.743694822311,45.6441467394831,44.6719774129787,45.3572771021539,1131315.26578264,0.0,1.0
2013-11-08,56.82,57.33,56.13,56.24,789400,45.2775910917847,45.6839897446677,44.7277576202372,44.8154122316433,990638.126243832,0.0,1.0
2013-11-11,57.89,57.96,56.72,56.88,816300,46.1302314027352,46.1860116099937,45.1979050814155,45.3254026980062,1024395.62003147,0.0,1.0
2013-11-12,57.53,57.99,57.13,57.81,788500,45.8433617654061,46.2099174131044,45.5246177239292,46.0664825944399,989508.693366178,0.0,1.0
2013-11-13,57.67,57.67,56.96,57.0,697800,45.954922179923,45.954922179923,45.3891515063016,45.4210259104493,875686.957807126,0.0,1.0
2013-11-14,58.1,58.275,57.37,57.71,661600,46.2975720245106,46.4370225426567,45.7158641488153,45.9867965840707,830258.657617075,0.0,1.0
2013-11-15,56.89,58.0,56.82,57.83,2006500,45.3333712990431,46.2178860141414,45.2775910917847,46.0824197965137,2518007.85445687,0.0,1.0
2013-11-18,55.94,57.465,55.805,56.92,1449500,44.5763542005357,45.7915658586661,44.4687780865372,45.3572771021539,1819014.39573148,0.0,1.0
2013-11-19,55.7,56.5,55.5,56.08,1242100,44.3851077756496,45.0225958586032,44.2257357549111,44.6879146150525,1558742.8637034,0.0,1.0
2013-11-20,55.34,55.92,55.16,55.7,517900,44.0982381383204,44.5604169984618,43.9548033196558,44.3851077756496,649925.874818445,0.0,1.0
2013-11-21,55.69,56.15,55.42,55.65,551700,44.3771391746126,44.743694822311,44.1619869466158,44.345264770465,692342.354001422,0.0,1.0
2013-11-22,56.09,56.29,55.4,55.79,618900,44.6958832160895,44.8552552368279,44.1460497445419,44.4568251849818,776673.342199528,0.0,1.0
2013-11-25,54.91,56.41,54.685,56.17,970400,43.7555882937328,44.9508784492709,43.5762947704021,44.7596320243848,1217779.62719409,0.0,1.0
2013-11-26,55.71,56.17,54.92,54.92,891100,44.3930763766865,44.7596320243848,43.7635568947697,43.7635568947697,1118264.04141864,0.0,1.0
2013-11-27,55.94,55.96,55.52,55.59,396300,44.5763542005357,44.5922914026095,44.241672956985,44.2974531642434,497326.943793299,0.0,1.0
2013-11-29,56.13,56.73,56.01,56.15,284700,44.7277576202372,45.2058736824524,44.6321344077941,44.743694822311,357277.2669643,0.0,1.0
2013-12-02,56.11,57.26,56.04,56.38,407800,44.7118204181633,45.6282095374092,44.6560402109049,44.9269726461602,511758.586118868,0.0,1.0
2013-12-03,55.51,56.34,55.06,55.77,456000,44.2337043559481,44.8950982420125,43.8751173092866,44.440887982908,572245.991344295,0.0,1.0
2013-12-04,55.87,56.04,55.128,55.4,853000,44.5205739932772,44.6560402109049,43.9293037963377,44.1460497445419,1070451.38293133,0.0,1.0
2013-12-05,55.37,56.31,55.25,55.71,927700,44.1221439414312,44.8711924389017,44.0265207289881,44.3930763766865,1164194.31177654,0.0,1.0
2013-12-06,55.88,56.18,55.62,56.18,1311000,44.5285425943141,44.7676006254218,44.3213589673542,44.7676006254218,1645207.22511485,0.0,1.0
2013-12-09,56.84,56.97,55.75,55.97,881900,45.2935282938585,45.3971201073385,44.4249507808342,44.6002600036464,1106718.72755819,0.0,1.0
2013-12-10,56.66,57.739,56.57,56.97,727000,45.150093475194,46.0099055270777,45.0783760658617,45.3971201073385,912330.780059875,0.0,1.0
2013-12-11,55.4,57.53,55.21,57.09,885900,44.1460497445419,45.8433617654061,43.9946463248404,45.4927433197816,1111738.42923665,0.0,1.0
2013-12-12,55.0,55.72,54.83,55.62,571100,43.8273057030651,44.4010449777234,43.6918394854374,44.3213589673542,716687.907141946,0.0,1.0
2013-12-13,55.17,55.396,54.655,55.06,564300,43.9627719206927,44.1428623041272,43.5523889672913,43.8751173092866,708154.414288567,0.0,1.0
2013-12-16,54.96,56.18,54.56,55.4,821700,43.7954312989174,44.7676006254218,43.4766872574406,44.1460497445419,1031172.21729739,0.0,1.0
2013-12-17,54.76,55.18,54.305,55.0,835900,43.636059278179,43.9707405217297,43.2734879309991,43.8273057030651,1048992.15825591,0.0,1.0
2013-12-18,54.73,55.02,53.52,54.67,1002200,43.6121534750682,43.8432429051389,42.6479527496008,43.5643418688467,1257686.25553784,0.0,1.0
2013-12-19,54.34,54.99,54.05,54.62,1052000,43.3013780346283,43.8193371020282,43.0702886045576,43.5244988636621,1320181.54143465,0.0,1.0
2013-12-20,54.27,54.64,53.8,54.64,1056000,43.2455978273699,43.5404360657359,42.8710735786346,43.5404360657359,1325201.24311311,0.0,1.0
2013-12-23,54.47,54.95,54.1,54.51,566200,43.4049698481083,43.7874626978805,43.1101316097422,43.436844252256,710538.772585834,0.0,1.0
2013-12-24,55.01,55.49,54.24,54.45,432800,43.835274304102,44.2177671538742,43.2216920242591,43.3890326460344,543131.721609235,0.0,1.0
2013-12-26,55.2,55.4,54.83,55.22,460200,43.9866777238035,44.1460497445419,43.6918394854374,44.0026149258774,577516.678106678,0.0,1.0
2013-12-27,55.12,55.53,54.92,55.26,381700,43.9229289155081,44.2496415580219,43.7635568947697,44.034489330025,479005.032666925,0.0,1.0
2013-12-30,55.19,55.3,54.42,55.08,440800,43.9787091227666,44.0663637341727,43.3651268429237,43.8910545113605,553171.124966153,0.0,1.0
2013-12-31,55.31,55.64,55.0,55.17,536600,44.0743323352096,44.337296169428,43.8273057030651,43.9627719206927,673392.98016524,0.0,1.0
2014-01-02,54.99,55.47,54.89,55.15,734500,43.8193371020282,44.2018299518004,43.739651091659,43.9468347186189,921742.720706985,0.0,1.0
2014-01-03,55.3,55.58,54.91,55.04,471400,44.0663637341727,44.2894845632065,43.7555882937328,43.8591801072128,591571.842806362,0.0,1.0
2014-01-06,54.04,55.33,53.84,55.26,1225800,43.0623200035207,44.0902695372835,42.9029479827823,44.034489330025,1538287.57936368,0.0,1.0
2014-01-07,54.66,54.95,54.18,54.18,761300,43.5563732678098,43.7874626978805,43.1738804180376,43.1738804180376,955374.721952659,0.0,1.0
2014-01-08,53.76,54.67,53.021,54.67,1263500,42.8391991744869,43.5643418688467,42.2503195578584,43.5643418688467,1585598.26768315,0.0,1.0
2014-01-09,54.03,54.18,52.59,53.88,1300300,43.0543514024838,43.1738804180376,41.9068728531672,42.93482238693,1631779.52312497,0.0,1.0
2014-01-10,54.15,54.7,53.788,54.09,739500,43.1499746149268,43.5882476719575,42.8615112573903,43.1021630087053,928017.347805059,0.0,1.0
2014-01-13,53.86,54.18,53.51,54.15,889900,42.9188851848561,43.1738804180376,42.6399841485639,43.1499746149268,1116758.13091511,0.0,1.0
2014-01-14,55.4,55.43,53.87,53.96,1179400,44.1460497445419,44.1699555476527,42.926853785893,42.9985711952253,1480059.03989356,0.0,1.0
2014-01-15,55.78,56.18,55.29,55.48,839600,44.4488565839449,44.7676006254218,44.0583951331358,44.2097985528373,1053635.38230849,0.0,1.0
2014-01-16,56.06,56.21,55.58,55.7,1001000,44.6719774129787,44.7915064285325,44.2894845632065,44.3851077756496,1256180.3450343,0.0,1.0
2014-01-17,55.1,56.21,54.86,56.02,1152200,43.9069917134343,44.7915064285325,43.7157452885482,44.640103008831,1445925.06848004,0.0,1.0
2014-01-21,54.69,55.894,54.54,55.52,855600,43.5802790709205,44.5396986357658,43.4607500553667,44.241672956985,1073714.18902232,0.0,1.0
2014-01-22,55.05,55.16,54.02,54.72,1174800,43.8671487082497,43.9548033196558,43.0463828014468,43.6041848740313,1474286.38296333,0.0,1.0
2014-01-23,54.89,55.19,54.21,54.21,1659700,43.739651091659,43.9787091227666,43.1977862211483,43.1977862211483,2082799.71893449,0.0,1.0
2014-01-24,52.67,55.5,51.23,52.59,4114800,41.9706216614625,44.2257357549111,40.8231431121459,41.9068728531672,5163767.1166305,0.0,1.0
2014-01-27,51.43,53.175,51.354,53.175,2503700,40.9825151328843,42.373036013827,40.9219537650037,42.373036013827,3141956.77308929,0.0,1.0
2014-01-28,51.42,51.8275,50.6,51.42,1944000,40.9745465318474,41.2992670241019,40.3211212468199,40.9745465318474,2439575.01573095,0.0,1.0
2014-01-29,51.5,52.39,51.13,51.23,1261600,41.0382953401428,41.7475008324287,40.7434571017767,40.8231431121459,1583213.90938588,0.0,1.0
2014-01-30,51.51,52.21,51.2,51.91,951600,41.0462639411797,41.6040660137642,40.7992373090351,41.3650079826565,1194187.02930533,0.0,1.0
2014-01-31,50.64,51.8,50.61,51.04,1386900,40.3529956509676,41.2773533712504,40.3290898478568,40.6717396924444,1740456.0644636,0.0,1.0
2014-02-03,48.83,50.97,48.78,50.74,1780500,38.9106788632849,40.615959485186,38.8708358581003,40.4326816613368,2234394.70962394,0.0,1.0
2014-02-04,49.6,49.82,49.15,49.15,1728500,39.5242611431278,39.6995703659401,39.1656740964663,39.1656740964663,2169138.58780398,0.0,1.0
2014-02-05,49.58,49.89,48.83,49.5,1530700,39.5083239410539,39.7553505731985,38.9106788632849,39.4445751327586,1920914.3398042,0.0,1.0
2014-02-06,50.67,50.87,49.79,49.86,2135800,40.3769014540783,40.5362734748167,39.6756645628293,39.7314447700877,2680269.71121304,0.0,1.0
2014-02-07,51.21,52.555,50.27,51.76,1639700,40.8072059100721,41.8789827495379,40.0581574126015,41.2454789671027,2057701.2105422,0.0,1.0
2014-02-10,51.3,51.7,50.665,51.2,1389700,40.8789233194043,41.1976673608812,40.3729171535599,40.7992373090351,1743969.85563853,0.0,1.0
2014-02-11,51.44,51.63,51.01,51.2,1424800,40.9904837339212,41.1418871536227,40.6478338893336,40.7992373090351,1788017.737867,0.0,1.0
2014-02-12,52.24,52.475,51.455,51.53,1782200,41.7714066355395,41.959313996936,41.1437160878959,41.2036865223842,2228848.28400267,0.18,1.0
2014-02-13,52.8,53.15,51.79,51.81,1421900,42.2191858797183,42.4990479073301,41.4115840286101,41.4275761444736,1778251.24847009,0.0,1.0
2014-02-14,53.1,53.31,52.68,52.79,755100,42.4590676176713,42.6269848342383,42.1232331845371,42.2111898217866,944340.331753123,0.0,1.0
2014-02-18,52.42,53.35,51.91,53.35,1510400,41.9153356783113,42.6589690659654,41.5075367237912,42.6589690659654,1888930.78675661,0.0,1.0
2014-02-19,52.33,52.9,51.89,52.43,930200,41.8433711569254,42.299146459036,41.4915446079277,41.923331736243,1163323.2374477,0.0,1.0
2014-02-20,52.92,52.95,52.16,52.38,823000,42.3151385748995,42.3391267486948,41.7074381720854,41.8833514465842,1029257.17525205,0.0,1.0
2014-02-21,52.12,53.09,52.1,52.95,917400,41.6754539403583,42.4510715597395,41.6594618244948,42.3391267486948,1147315.34942434,0.0,1.0
2014-02-24,52.56,53.07,51.971,52.11,764000,42.027280489356,42.435079443876,41.556312677175,41.6674578824265,955470.816394366,0.0,1.0
2014-02-25,52.34,52.94,52.11,52.55,743400,41.8513672148571,42.331130690763,41.6674578824265,42.0192844314242,929708.121606771,0.0,1.0
2014-02-26,52.92,53.31,52.4,52.4,680400,42.3151385748995,42.6269848342383,41.8993435624477,41.8993435624477,850919.29774179,0.0,1.0
2014-02-27,53.63,53.66,52.75,52.84,926300,42.8828586880548,42.9068468618501,42.1792055900595,42.2511701114454,1158445.83406558,0.0,1.0
2014-02-28,53.39,53.81,53.07,53.58,1002900,42.6909532976924,43.0267877308266,42.435079443876,42.842878398396,1254243.03895538,0.0,1.0
2014-03-03,52.17,53.01,51.9,52.89,1413500,41.7154342300171,42.3871030962854,41.4995406658595,42.2911504011042,1767746.07195476,0.0,1.0
2014-03-04,52.86,52.93,52.36,52.83,757400,42.2671622273089,42.3231346328313,41.8673593307207,42.2431740535136,947216.749132322,0.0,1.0
2014-03-05,52.42,52.93,52.34,52.92,701100,41.9153356783113,42.3231346328313,41.8513672148571,42.3151385748995,876807.054154568,0.0,1.0
2014-03-06,53.36,53.46,52.42,52.52,1141200,42.6669651238971,42.7469257032148,41.9153356783113,41.9952962576289,1427203.26658279,0.0,1.0
2014-03-07,54.01,54.2899,53.35,53.6,1578400,43.1867088894619,43.410518550972,42.6589690659654,42.8588705142595,1973972.69188072,0.0,1.0
2014-03-10,53.42,54.19,52.94,53.82,1138700,42.7149414714877,43.3306379322336,42.331130690763,43.0347837887583,1424076.72595323,0.0,1.0
2014-03-11,53.48,54.29,53.42,53.56,968300,42.7629178190783,43.4105985115513,42.7149414714877,42.8268862825324,1210971.71664223,0.0,1.0
2014-03-12,53.84,53.94,52.8,53.15,886000,43.0507759046219,43.1307364839395,42.2191858797183,42.4990479073301,1108045.99911703,0.0,1.0
2014-03-13,53.34,54.77,53.205,54.05,1024300,42.6509730080336,43.794409292276,42.5430262259548,43.2186931211889,1281006.22674444,0.0,1.0
2014-03-14,53.72,54.17,53.03,53.16,898200,42.9548232094407,43.3146458163701,42.4030952121489,42.5070439652619,1123303.51738929,0.0,1.0
2014-03-17,54.25,54.68,53.92,54.0,672500,43.3786142798242,43.7224447708901,43.114744368076,43.1787128315301,841039.429352372,0.0,1.0
2014-03-18,54.48,54.89,54.36,54.36,760700,43.5625236122548,43.8903619874572,43.4665709170736,43.4665709170736,951343.782763344,0.0,1.0
2014-03-19,54.99,55.69,54.27,54.7,782500,43.9703225667748,44.5300466219984,43.3946063956878,43.7384368867536,978607.217053132,0.0,1.0
2014-03-20,54.85,55.17,54.51,54.82,563100,43.8583777557301,44.1142516095466,43.5865117860501,43.8343895819348,704222.011402707,0.0,1.0
2014-03-21,55.21,56.195,55.05,55.36,1166900,44.1462358412736,44.9338475475525,44.0182989143654,44.2661767102501,1459344.1042547,0.0,1.0
2014-03-24,54.96,55.8399,54.841,55.51,666000,43.9463343929795,44.6499075303955,43.8511813035915,44.3861175792266,832910.423715509,0.0,1.0
2014-03-25,55.06,55.66,54.57,55.19,921200,44.0262949722972,44.5060584482031,43.6344881336407,44.1302437254101,1152067.69118127,0.0,1.0
2014-03-26,53.97,55.52,53.97,55.51,683600,43.1547246577348,44.3941136371584,43.1547246577348,44.3861175792266,854921.26974763,0.0,1.0
2014-03-27,53.55,54.22,53.25,53.9,1049000,42.8188902246007,43.3546261060289,42.5790084866477,43.0987522522124,1311896.44816452,0.0,1.0
2014-03-28,53.94,54.08,53.48,53.88,697500,43.1307364839395,43.2426812949842,42.7629178190783,43.0827601363489,872304.835647999,0.0,1.0
2014-03-31,55.51,55.58,54.4,54.4,647300,44.3861175792266,44.4420899847489,43.4985551488007,43.4985551488007,809523.899806379,0.0,1.0
2014-04-01,56.03,56.18,55.512,55.68,791300,44.8019125916784,44.9218534606548,44.3877167908129,44.5220505640666,989612.640069191,0.0,1.0
2014-04-02,56.6,56.61,55.82,56.08,535900,45.257687893789,45.2656839517207,44.6339953751113,44.8418928813372,670205.249353064,0.0,1.0
2014-04-03,56.83,57.25,56.65,56.77,693900,45.4415972262195,45.7774316593537,45.2976681834478,45.393620878629,867802.617141429,0.0,1.0
2014-04-04,56.82,57.86,56.43,57.4,667800,45.4336011682878,46.2651911931913,45.121754908949,45.8973725283301,835161.532968793,0.0,1.0
2014-04-07,54.93,56.8198,54.6,56.7,795900,43.9223462191842,45.4334412471291,43.658476307436,45.3376484731066,995365.474827588,0.0,1.0
2014-04-08,55.59,55.7,54.73,55.13,1004300,44.4500860426807,44.5380426799301,43.7624250605489,44.0822673778195,1255993.90170794,0.0,1.0
2014-04-09,55.66,56.02,55.225,55.68,1091800,44.5060584482031,44.7939165337466,44.1582299281713,44.5220505640666,1365422.82374263,0.0,1.0
2014-04-10,55.01,56.29,54.89,55.52,575300,43.9863146826383,45.0098100979042,43.8903619874572,44.3941136371584,719479.529674974,0.0,1.0
2014-04-11,54.65,55.23,54.48,54.82,603900,43.6984565970948,44.1622279571372,43.5625236122548,43.8343895819348,755247.154477171,0.0,1.0
2014-04-14,55.55,56.13,54.83,55.03,990900,44.4181018109537,44.881873170996,43.8423856398666,44.0023067985019,1239235.64393348,0.0,1.0
2014-04-15,56.21,56.22,54.98,55.53,674300,44.9458416344501,44.9538376923819,43.962326508843,44.4021096950901,843290.538605657,0.0,1.0
2014-04-16,57.02,57.51,56.691,56.79,940400,45.5935223269231,45.9853291655796,45.330452020968,45.4096129944925,1176079.52321631,0.0,1.0
2014-04-17,57.57,57.935,56.6895,57.08,1053400,46.0333055131701,46.3251616276796,45.3292526122783,45.6414986745137,1317399.15967255,0.0,1.0
2014-04-21,58.12,58.47,57.2904,57.63,1512300,46.4730886994172,46.752950727029,45.809735733398,46.0812818607607,1891306.95763508,0.0,1.0
2014-04-22,60.09,61.82,59.94,60.47,3369800,48.0483121119749,49.4316301341702,47.9283712429984,48.3521623133819,4214326.64540018,0.0,1.0
2014-04-23,59.59,60.31,58.91,60.18,1163100,47.6485092153866,48.2242253864737,47.1047772760266,48.1202766333608,1454591.76249776,0.0,1.0
2014-04-24,59.2,59.98,58.97,59.7,860200,47.3366629560478,47.9603554747255,47.1527536236172,47.7364658526361,1075780.09981994,0.0,1.0
2014-04-25,59.28,59.42,58.72,59.08,894200,47.4006314195019,47.5125762305466,46.9528521753231,47.2407102608666,1118301.05238199,0.0,1.0
2014-04-28,59.72,60.42,59.01,59.84,1021400,47.7524579684996,48.3121820237231,47.1847378553443,47.8484106636808,1277379.43961414,0.0,1.0
2014-04-29,60.79,60.88,59.97,60.06,1193200,48.6080361671984,48.6800006885843,47.9523594167937,48.0243239381796,1492235.3116777,0.0,1.0
2014-04-30,61.43,61.6,60.4,60.7,1368000,49.1197838748314,49.2557168596714,48.2961899078596,48.5360716458125,1710843.03249672,0.0,1.0
2014-05-01,61.21,61.29,60.76,61.17,1086500,49.1437720486267,49.2080017784729,48.7824798182414,49.1116571837035,1353267.40760142,0.25,1.0
2014-05-02,61.18,61.98,61.11,61.23,801200,49.1196858999343,49.761983198397,49.0634848863188,49.1598294810882,997917.94474943,0.0,1.0
2014-05-05,61.41,61.77,60.69,60.78,916000,49.3043463732423,49.5933801575506,48.7262788046259,48.798537250703,1140904.68970354,0.0,1.0
2014-05-06,61.08,61.35,60.83,61.2,1102700,49.0393987376265,49.2561740758576,48.8386808318569,49.1357433323959,1373444.97962456,0.0,1.0
2014-05-07,60.71,61.2599,60.15,61.13,1262500,48.7423362370875,49.1838353426183,48.2927281281636,49.0795423187804,1572480.53575406,0.0,1.0
2014-05-08,60.11,60.67,59.8,60.54,1265800,48.2606132632405,48.7102213721644,48.0117230600862,48.6058480611642,1576590.78190692,0.0,1.0
2014-05-09,59.52,60.42,59.25,60.15,1397700,47.7869190056242,48.5095034663948,47.5701436673931,48.2927281281636,1740876.07510769,0.0,1.0
2014-05-12,60.89,60.91,59.79,59.79,911300,48.8868531292416,48.9029105617032,48.0036943438554,48.0036943438554,1135050.70275856,0.0,1.0
2014-05-13,60.16,61.064,60.08,60.95,920300,48.3007568443944,49.0265527916572,48.2365271145481,48.9350254266263,1146260.46499363,0.0,1.0
2014-05-14,59.72,60.36,59.59,60.23,629600,47.9474933302399,48.4613311690101,47.8431200192397,48.3569578580099,784185.1448006,0.0,1.0
2014-05-15,58.38,59.765,57.75,59.7,1351200,46.8716453553149,47.9836225532784,46.3658362327755,47.9314358977783,1682958.97022645,0.0,1.0
2014-05-16,59.46,59.48,57.85,58.63,1449700,47.7387467082395,47.7548041407011,46.4461233950834,47.0723632610845,1805643.5902437,0.0,1.0
2014-05-19,59.71,60.44,59.41,59.41,913900,47.9394646140091,48.5255608988563,47.6986031270856,47.6986031270856,1138289.07851536,0.0,1.0
2014-05-20,59.11,60.18,59.0,59.57,855900,47.4577416401621,48.316814276856,47.3694257616235,47.8270625867782,1066048.38855596,0.0,1.0
2014-05-21,60.44,60.6,59.22,59.29,895100,48.5255608988563,48.6540203585489,47.5460575187007,47.6022585323162,1114873.13073542,0.0,1.0
2014-05-22,60.73,61.44,60.21,60.39,1000600,48.7583936695491,49.3284325219347,48.3409004255483,48.4854173177024,1246276.45471328,0.0,1.0
2014-05-23,61.18,61.23,60.6,60.7,763600,49.1196858999343,49.1598294810882,48.6540203585489,48.7343075208567,951086.049189547,0.0,1.0
2014-05-27,61.21,61.83,60.78,61.41,900800,49.1437720486267,49.6415524549353,48.798537250703,49.3043463732423,1121972.64681763,0.0,1.0
2014-05-28,61.22,61.4855,60.54,61.16,1032400,49.1518007648575,49.3649631807848,48.6058480611642,49.1036284674728,1285884.28127722,0.0,1.0
2014-05-29,62.73,62.75,61.37,61.52,974300,50.3641369157058,50.3801943481674,49.2722315083192,49.392662251781,1213519.0384041,0.0,1.0
2014-05-30,62.7,62.91,62.03,62.61,1491700,50.3400507670134,50.5086538078599,49.8021267795509,50.2677923209364,1857955.8140074,0.0,1.0
2014-06-02,62.82,62.97,62.37,62.91,704100,50.4363953617828,50.5568261052446,50.0751031313976,50.5086538078599,876977.065524306,0.0,1.0
2014-06-03,63.18,63.56,62.46,62.49,612100,50.7254291460911,51.0305203628608,50.1473615774746,50.171447726167,762388.384899058,0.0,1.0
2014-06-04,63.1,63.36,62.85,63.0,612500,50.6611994162448,50.8699460382452,50.4604815104752,50.5809122539369,762886.596553951,0.0,1.0
2014-06-05,63.87,64.07,62.78,63.27,718700,51.2794105660151,51.4399848906308,50.4042804968597,50.7976875921681,895161.790927877,0.0,1.0
2014-06-06,64.28,64.29,63.69,64.04,556700,51.6085879314773,51.616616647708,51.134893673861,51.4158987419384,693386.070696464,0.0,1.0
2014-06-09,63.78,64.46,63.73,64.3,696600,51.2071521199381,51.7531048236314,51.1670085387841,51.6246453639388,867635.596995073,0.0,1.0
2014-06-10,63.57,63.875,63.12,63.52,907100,51.0385490790916,51.2834249241305,50.6772568487063,50.9984054979377,1129819.48038219,0.0,1.0
2014-06-11,64.4,64.43,63.28,63.59,1257700,51.7049325262467,51.729018674939,50.8057163083989,51.0546065115532,1566501.99589535,0.0,1.0
2014-06-12,64.19,64.89,63.93,64.32,1092600,51.5363294854002,52.0983396215551,51.3275828633998,51.6407027964004,1360865.13533853,0.0,1.0
2014-06-13,64.16,64.3,63.56,64.05,561300,51.5122433367078,51.6246453639388,51.0305203628608,51.4239274581692,699115.504727728,0.0,1.0
2014-06-16,63.93,64.12,63.57,64.0,597900,51.3275828633998,51.4801284717847,51.0385490790916,51.3837838770153,744701.87115038,0.0,1.0
2014-06-17,63.84,64.59,63.72,63.9,529000,51.2553244173228,51.8574781346315,51.1589798225534,51.3034967147075,658884.913595167,0.0,1.0
2014-06-18,64.53,64.685,63.93,64.07,594900,51.8093058372468,51.933750938824,51.3275828633998,51.4399848906308,740965.283738687,0.0,1.0
2014-06-19,64.65,64.65,64.16,64.28,506400,51.9056504320163,51.9056504320163,51.5122433367078,51.6085879314773,630735.955093748,0.0,1.0
2014-06-20,64.65,64.87,64.39,64.71,583500,51.9056504320163,52.0822821890935,51.6969038100159,51.9538227294009,726766.251574253,0.0,1.0
2014-06-23,64.69,65.17,64.52,64.91,563300,51.9377652969394,52.323143676017,51.8012771210161,52.1143970540166,701606.563002189,0.0,1.0
2014-06-24,63.52,65.04,63.49,64.56,683200,50.9984054979377,52.2187703650168,50.9743193492453,51.8333919859392,850945.506556179,0.0,1.0
2014-06-25,64.11,64.33,63.59,63.6,705600,51.4720997555539,51.6487315126312,51.0546065115532,51.062635227784,878845.359230152,0.0,1.0
2014-06-26,63.4,64.285,63.07,64.12,919000,50.9020609031683,51.6126022895926,50.6371132675524,51.4801284717847,1144641.27711523,0.0,1.0
2014-06-27,64.06,64.06,62.95,63.26,2693300,51.4319561744,51.4319561744,50.540768672783,50.7896588759373,3354583.62530409,0.0,1.0
2014-06-30,64.28,64.73,63.97,64.22,1121500,51.6085879314773,51.9698801618625,51.359697728323,51.5604156340925,1396860.9274045,0.0,1.0
2014-07-01,65.03,65.26,64.14,64.63,865000,52.210741648786,52.3954021220941,51.4961859042463,51.8895929995547,1077382.70370476,0.0,1.0
2014-07-02,65.61,66.33,64.905,65.03,1114700,52.6764071901715,53.2544747587879,52.1103826959012,52.210741648786,1388391.32927133,0.0,1.0
2014-07-03,66.05,66.27,65.71,65.71,649600,53.029670704326,53.2063024614032,52.7566943524793,52.7566943524793,809095.727545218,0.0,1.0
2014-07-07,65.8,66.35,65.43,65.88,853700,52.8289527985564,53.2705321912495,52.5318902980174,52.8931825284026,1063308.22445405,0.0,1.0
2014-07-08,65.74,66.06,65.5,65.99,678300,52.7807805011717,53.0376994205567,52.5880913116329,52.9814984069412,844842.413783747,0.0,1.0
2014-07-09,65.06,65.945,64.565,65.88,1309300,52.2348277974784,52.9453691839027,51.8374063440546,52.8931825284026,1630771.29937647,0.0,1.0
2014-07-10,64.12,64.32,63.743,64.03,1072600,51.4801284717847,51.6407027964004,51.1774458698842,51.4078700257077,1335954.55259391,0.0,1.0
2014-07-11,64.27,64.54,63.9,64.12,1057900,51.6005592152465,51.8173345534776,51.3034967147075,51.4801284717847,1317645.27427661,0.0,1.0
2014-07-14,64.37,64.64,63.82,64.64,1262900,51.6808463775543,51.8976217157855,51.2392669848612,51.8976217157855,1572978.74740896,0.0,1.0
2014-07-15,64.46,65.24,64.2,64.96,1349700,51.7531048236314,52.3793446896325,51.544358201631,52.1545406351705,1681090.6765206,0.0,1.0
2014-07-16,64.1,65.05,64.08,64.83,1157300,51.4640710393231,52.2267990812476,51.4480136068616,52.0501673241704,1441450.87051737,0.0,1.0
2014-07-17,63.3,64.32,63.21,64.01,2159000,50.8217737408605,51.6407027964004,50.7495152947834,51.3918125932461,2689097.4072816,0.0,1.0
2014-07-18,62.63,65.62,62.19,65.5,4089100,50.283849753398,52.6844359064023,49.9305862392435,52.5880913116329,5093093.19505103,0.0,1.0
2014-07-21,62.09,63.32,61.69,62.74,2734000,49.8502990769356,50.837831173322,49.5291504277043,50.3721656319366,3405276.66118939,0.0,1.0
2014-07-22,62.59,62.715,62.14,62.3,1619300,50.2517348884748,50.3520938413596,49.8904426580896,50.0189021177821,2016885.33191806,0.0,1.0
2014-07-23,62.26,62.94,62.22,62.62,1178600,49.986787252859,50.5327399565522,49.9546723879358,50.2758210371672,1467980.64114039,0.0,1.0
2014-07-24,62.44,62.61,62.1,62.56,896500,50.1313041450131,50.2677923209364,49.8583277931664,50.2276487397825,1116616.87152754,0.0,1.0
2014-07-25,62.18,63.005,61.98,62.43,980000,49.9225575230127,50.5849266120523,49.761983198397,50.1232754287823,1220618.55448632,0.0,1.0
2014-07-28,62.63,62.88,62.07,62.25,999700,50.283849753398,50.4845676591675,49.8342416444741,49.9787585366282,1245155.47848977,0.0,1.0
2014-07-29,60.16,62.88,59.6,62.84,3052900,48.3007568443944,50.4845676591675,47.8511487354705,50.4524527942444,3802475.90305234,0.0,1.0
2014-07-30,59.38,60.64,59.27,60.41,1368800,47.6745169783933,48.686135223472,47.5862010998546,48.501474750164,1704880.28304171,0.0,1.0
2014-07-31,58.21,59.15,58.02,59.15,1366500,46.7351571793916,47.4898565050852,46.5826115710067,47.4898565050852,1702015.56602608,0.0,1.0
2014-08-01,58.33,58.71,57.57,57.92,1281200,47.0322196799306,47.338618505207,46.4194220293777,46.7016314737113,1588961.70558349,0.25,1.0
2014-08-04,59.23,59.33,58.52,58.6,968900,47.7579011082168,47.8385323780264,47.1854190925688,47.2499241084165,1201642.98824528,0.0,1.0
2014-08-05,58.38,59.12,58.25,58.73,960000,47.0725353148354,47.6692067114263,46.9677146640829,47.3547447591689,1190605.08691863,0.0,1.0
2014-08-06,58.74,59.04,58.03,58.03,752000,47.3628078861499,47.6047016955786,46.7903258705018,46.7903258705018,932640.651419596,0.0,1.0
2014-08-07,57.96,59.08,57.67,58.77,943300,46.7338839816351,47.6369542035025,46.5000532991873,47.3869972670928,1169893.51926078,0.0,1.0
2014-08-08,58.47,58.52,57.68,57.94,646500,47.145103457664,47.1854190925688,46.5081164261683,46.7177577276732,801798.113221767,0.0,1.0
2014-08-11,59.15,59.29,58.65,58.88,1051300,47.6933960923692,47.8062798701026,47.2902397433212,47.4756916638833,1303836.59153912,0.0,1.0
2014-08-12,59.1,59.32,58.67,59.05,775200,47.6530804574644,47.8304692510455,47.3063659972832,47.6127648225596,961413.607686796,0.0,1.0
2014-08-13,59.35,59.47,58.98,59.27,696100,47.8546586319883,47.9514161557598,47.5563229336929,47.7901536161407,863312.709379231,0.0,1.0
2014-08-14,59.38,59.63,59.25,59.37,674500,47.8788480129312,48.0804261874552,47.7740273621787,47.8707848859503,836524.094923561,0.0,1.0
2014-08-15,59.37,59.93,59.08,59.75,958700,47.8707848859503,48.3223199968839,47.6369542035025,48.1771837112267,1188992.80919676,0.0,1.0
2014-08-18,60.23,60.3534,59.75,59.75,572900,48.5642138063127,48.6637127932577,48.1771837112267,48.1771837112267,710518.389891338,0.0,1.0
2014-08-19,60.6,60.9,60.31,60.31,676900,48.8625495046081,49.1044433140369,48.6287188221604,48.6287188221604,839500.607640858,0.0,1.0
2014-08-20,61.34,61.47,60.49,60.6,781200,49.4592209011991,49.5640415519515,48.7738551078176,48.8625495046081,968854.889480037,0.0,1.0
2014-08-21,61.35,61.5,60.71,61.27,667400,49.46728402818,49.5882309328944,48.9512439013987,49.4027790123324,827718.578134892,0.0,1.0
2014-08-22,61.19,61.57,60.82,61.15,619700,49.3382739964847,49.6446728217611,49.0399382981892,49.3060214885609,768560.387878622,0.0,1.0
2014-08-25,61.83,61.98,61.195,61.66,504100,49.854314123266,49.9752610279804,49.3423055599752,49.7172409645897,625191.691995503,0.0,1.0
2014-08-26,61.82,61.99,61.523,61.99,576800,49.8462509962851,49.9833241549614,49.6067761249506,49.9833241549614,715355.223056945,0.0,1.0
2014-08-27,61.74,62.05,61.6,61.82,549300,49.7817459804374,50.0317029168471,49.668862202704,49.8462509962851,681249.348171256,0.0,1.0
2014-08-28,61.94,62.07,61.09,61.56,519300,49.9430085200566,50.047829170809,49.2576427266751,49.6366096947802,644042.939205048,0.0,1.0
2014-08-29,62.54,62.56,62.05,62.16,485700,50.4267961389141,50.442922392876,50.0317029168471,50.1203973136377,602371.761162896,0.0,1.0
2014-09-02,62.44,62.74,62.08,62.45,543100,50.3461648691045,50.5880586785333,50.05589229779,50.3542279960855,673560.023651573,0.0,1.0
2014-09-03,62.58,62.98,62.57,62.86,864300,50.4590486468379,50.7815737260762,50.450985519857,50.6848162023047,1071916.64231643,0.0,1.0
2014-09-04,62.66,63.0,62.37,62.51,632000,50.5235536626856,50.7976999800382,50.2897229802378,50.4026067579712,783815.015554767,0.0,1.0
2014-09-05,62.69,62.97,62.36,62.53,777400,50.5477430436285,50.7735105990953,50.2816598532568,50.4187330119331,964142.077677651,0.0,1.0
2014-09-08,62.28,62.83,62.05,62.66,704800,50.2171548374092,50.6606268213619,50.0317029168471,50.5235536626856,874102.567979429,0.0,1.0
2014-09-09,61.48,62.41,61.35,62.25,494400,49.5721046789325,50.3219754881616,49.46728402818,50.1929654564663,613161.619763096,0.0,1.0
2014-09-10,61.31,61.96,61.06,61.44,564900,49.4350315202562,49.9591347740185,49.2334533457322,49.5398521710086,700596.680833683,0.0,1.0
2014-09-11,61.25,61.43,60.74,61.0,720100,49.3866527583704,49.5317890440277,48.9754332823416,49.1850745838465,893077.836552196,0.0,1.0
2014-09-12,60.35,61.37,60.11,61.26,671400,48.6609713300842,49.4834102821419,48.4674562825412,49.3947158853514,832679.432663719,0.0,1.0
2014-09-15,60.3,60.6,59.56,60.6,767900,48.6206556951794,48.8625495046081,48.0239842985885,48.8625495046081,952360.048171686,0.0,1.0
2014-09-16,61.18,61.5,60.01,60.26,589500,49.3302108695037,49.5882309328944,48.3868250127316,48.5884031872556,731105.936185974,0.0,1.0
2014-09-17,61.3,61.97,61.01,61.26,537100,49.4269683932752,49.9671979009994,49.1931377108274,49.3947158853514,666118.741858332,0.0,1.0
2014-09-18,61.55,62.07,61.39,61.43,586200,49.6285465677992,50.047829170809,49.4995365361039,49.5317890440277,727013.23119969,0.0,1.0
2014-09-19,61.54,62.41,61.43,61.68,794500,49.6204834408182,50.3219754881616,49.5317890440277,49.7333672185516,985349.730788391,0.0,1.0
2014-09-22,61.27,61.85,60.71,61.34,912338,49.4027790123324,49.870440377228,48.9512439013987,49.4592209011991,1131494.02478039,0.0,1.0
2014-09-23,60.97,61.54,60.96,61.31,771881,49.1608852029036,49.6204834408182,49.1528220759226,49.4350315202562,957297.338641502,0.0,1.0
2014-09-24,61.29,61.67,60.47,61.27,733392,49.4189052662943,49.7253040915707,48.7577288538557,49.4027790123324,909562.756151489,0.0,1.0
2014-09-25,60.62,61.35,59.96,61.25,1002258,48.8786757585701,49.46728402818,48.3465093778268,49.3866527583704,1243014.03458843,0.0,1.0
2014-09-26,60.62,60.89,60.34,60.62,713390,48.8786757585701,49.0963801870559,48.6529082031032,48.8786757585701,884756.003080087,0.0,1.0
2014-09-29,59.79,60.19,59.651,60.14,716459,48.2094362191505,48.5319612983888,48.0973587541152,48.4916456634841,888562.21871733,0.0,1.0
2014-09-30,58.52,59.9,58.12,59.9,1011057,47.1854190925688,48.298130615941,46.8628940133304,48.298130615941,1253926.67433822,0.0,1.0
2014-10-01,56.54,58.27,56.33,58.27,1800331,45.588919950339,46.9838409180448,45.4195942837389,46.9838409180448,2232795.0486847,0.0,1.0
2014-10-02,56.8,56.91,55.05,56.32,1760217,45.7985612518439,45.8872556486345,44.3875140301762,45.4115311567579,2183045.11904235,0.0,1.0
2014-10-03,56.76,57.6,56.44,57.06,731545,45.7663087439201,46.4436114103206,45.5082886805294,46.0082025533489,907272.081572804,0.0,1.0
2014-10-06,56.59,57.32,56.51,57.21,524095,45.6292355852438,46.2178438548538,45.5647305693961,46.1291494580632,649989.763571481,0.0,1.0
2014-10-07,54.7,56.36,54.67,56.33,1135141,44.1053045858427,45.4437836646818,44.0811152048998,45.4195942837389,1407817.34267698,0.0,1.0
2014-10-08,54.87,55.03,53.58,54.54,1164815,44.242377744519,44.3713877762143,43.2022343639753,43.9762945541473,1444619.44199909,0.0,1.0
2014-10-09,53.71,55.11,53.37,54.96,1354720,43.3070550147278,44.435892792062,43.0329086973752,44.3149458873476,1680142.21182334,0.0,1.0
2014-10-10,52.28,53.62,52.25,53.52,1205898,42.1540278564507,43.2344868718992,42.1298384755078,43.1538556020896,1495571.13865105,0.0,1.0
2014-10-13,50.91,52.88,50.87,52.09,1268657,41.0493794600594,42.6378154753082,41.0171269521356,42.0008284438125,1573405.70599472,0.0,1.0
2014-10-14,51.25,52.42,50.77,51.18,1906989,41.323525777412,42.2669116341841,40.936495682326,41.2670838885453,2365073.75426862,0.0,1.0
2014-10-15,52.52,53.16,49.417,50.34,1784029,42.3475429039937,42.8635830307751,39.8455546018023,40.5897812221448,2212577.08605246,0.0,1.0
2014-10-16,53.57,53.87,51.48,51.61,1444164,43.1941712369944,43.4360650464231,41.508977697974,41.6137983487265,1791071.87994246,0.0,1.0
2014-10-17,54.09,55.087,53.75,54.3,1177673,43.6134538400042,44.4173476000058,43.3393075226516,43.7827795066043,1460566.10888201,0.0,1.0
2014-10-20,55.24,55.49,53.86,53.86,1427227,44.5407134428144,44.7422916173384,43.4280019194422,43.4280019194422,1770066.38165377,0.0,1.0
2014-10-21,58.51,59.8,57.21,57.36,3018235,47.1773559655878,48.2174993461315,46.1291494580632,46.2500963627776,3743256.19220402,0.0,1.0
2014-10-22,57.37,59.24,57.25,59.13,2142654,46.2581594897586,47.7659642351978,46.1614019659871,47.6772698384073,2657348.69990266,0.0,1.0
2014-10-23,57.85,58.56,57.48,58.26,1162382,46.6451895848446,47.2176716004926,46.3468538865491,46.9757777910639,1441602.00223193,0.0,1.0
2014-10-24,58.35,58.36,57.12,58.18,746875,47.0483459338925,47.0564090608734,46.0565813152346,46.9112727752162,926284.556554536,0.0,1.0
2014-10-27,57.09,57.71,55.87,57.68,1380892,46.0323919342917,46.5323058071112,45.0486904426148,46.5081164261683,1712601.08300547,0.0,1.0
2014-10-28,58.16,58.32,57.62,57.69,912731,46.8951465212543,47.0241565529496,46.4597376642825,46.5161795531492,1131981.42873784,0.0,1.0
2014-10-29,57.68,58.79,57.32,58.24,894720,46.5081164261683,47.4031235210547,46.2178438548538,46.9596515371019,1109643.94100817,0.0,1.0
2014-10-30,57.78,58.35,57.19,57.19,694060,46.7903258705018,47.2519126781548,46.3125430345102,46.3125430345102,857074.321537952,0.25,1.0
2014-10-31,58.73,59.32,58.57,58.75,1451207,47.55963721659,48.0374200525817,47.4300689898804,47.5758332449287,1792052.92760875,0.0,1.0
2014-11-03,58.68,59.47,58.39,58.95,791072,47.5191471457433,48.1588902651219,47.2843047348321,47.7377935283157,976871.59278401,0.0,1.0
2014-11-04,57.7,58.83,57.48,58.6,1268916,46.725541757147,47.6406173582835,46.5473854454213,47.4543630323885,1566947.12242263,0.0,1.0
2014-11-05,58.96,59.08,57.76,58.04,1371457,47.7458915424851,47.8430677125173,46.7741298421631,47.0008742389049,1693571.99347819,0.0,1.0
2014-11-06,59.55,59.84,58.58,58.8,848663,48.2236743784767,48.4585167893878,47.4381670040498,47.6163233157755,1047989.02823871,0.0,1.0
2014-11-07,59.31,60.11,58.93,59.67,840382,48.0293220384123,48.6771631719603,47.721597499977,48.3208505485089,1037763.06440755,0.0,1.0
2014-11-10,59.81,60.07,59.27,59.74,942524,48.4342227468798,48.6447711152829,47.9969299817349,48.3775366476943,1163895.2220748,0.0,1.0
2014-11-11,60.34,60.53,59.68,59.75,834504,48.8634174978553,49.017279767073,48.3289485626782,48.3856346618637,1030504.49474211,0.0,1.0
2014-11-12,60.45,60.65,59.95,60.23,609959,48.9524956537182,49.1144559371051,48.5475949452507,48.7743393419925,753220.465220538,0.0,1.0
2014-11-13,59.68,60.63,59.16,60.1,883395,48.3289485626782,49.0982599087665,47.9078518258721,48.6690651577909,1090878.55556439,0.0,1.0
2014-11-14,59.76,59.92,59.05,59.59,635977,48.393732676033,48.5233009027426,47.8187736700092,48.2560664351541,785349.329724724,0.0,1.0
2014-11-17,59.77,59.9,59.31,59.77,600668,48.4018306902024,48.5071048744039,48.0293220384123,48.4018306902024,741747.282035498,0.0,1.0
2014-11-18,60.88,61.0,59.96,60.0,822192,49.3007102630002,49.3978864330324,48.55569295942,48.5880850160974,1015300.76733126,0.0,1.0
2014-11-19,60.22,61.24,60.11,60.9,833803,48.7662413278231,49.5922387730968,48.6771631719603,49.3169062913389,1029638.85041828,0.0,1.0
2014-11-20,60.71,60.88,59.8,59.9,1185111,49.1630440221212,49.3007102630002,48.4261247327104,48.5071048744039,1463458.78781685,0.0,1.0
2014-11-21,61.49,62.56,61.23,61.87,1085165,49.7946891273305,50.6611766434509,49.5841407589274,50.1024136657658,1340038.40609131,0.0,1.0
2014-11-24,61.24,61.75,60.85,61.66,823125,49.5922387730968,50.0052374957336,49.2764162204921,49.9323553682095,1016452.90164528,0.0,1.0
2014-11-25,60.99,61.59,60.74,61.13,481093,49.389788418863,49.875669269024,49.1873380646293,49.5031606172339,594087.62437204,0.0,1.0
2014-11-26,60.98,61.09,60.52,61.0,578689,49.3816904046937,49.4707685605565,49.0091817529036,49.3978864330324,714606.060076183,0.0,1.0
2014-11-28,60.07,60.68,59.5,60.5,446760,48.6447711152829,49.1387499796132,48.18318430763,48.9929857245649,551690.810434681,0.0,1.0
2014-12-01,60.09,60.49,59.3,60.0,782205,48.6609671436216,48.9848877103956,48.021224024243,48.5880850160974,965921.994753469,0.0,1.0
2014-12-02,60.71,60.94,59.93,60.0,612160,49.1630440221212,49.3492983480163,48.531398916912,48.5880850160974,755938.415515478,0.0,1.0
2014-12-03,62.57,62.66,60.62,60.7,921795,50.6692746576203,50.7421567851444,49.0901618945971,49.1549460079519,1138297.58842474,0.0,1.0
2014-12-04,62.38,62.88,61.65,62.87,557549,50.5154123884026,50.9203130968701,49.9242573540401,50.9122150827008,688500.89459004,0.0,1.0
2014-12-05,62.87,63.28,62.16,62.47,566044,50.9122150827008,51.2442336636441,50.3372560766769,50.5882945159268,698991.120739745,0.0,1.0
2014-12-08,61.77,62.685,61.41,62.52,508773,50.0214335240723,50.7624018205678,49.7299050139757,50.6287845867735,628268.843892211,0.0,1.0
2014-12-09,62.54,62.62,61.16,61.16,785136,50.6449806151122,50.709764728467,49.527454659742,49.527454659742,969541.400621014,0.0,1.0
2014-12-10,60.08,62.18,60.03,62.07,796230,48.6528691294522,50.3534521050156,48.6123790586055,50.2643739491528,983241.055583326,0.0,1.0
2014-12-11,59.29,61.08,59.115,60.47,1056217,48.0131260100736,49.4626705463872,47.87141076211,48.9686916820569,1304291.37059022,0.0,1.0
2014-12-12,57.53,58.78,57.27,58.7,690524,46.5878755162681,47.6001272874368,46.377327147865,47.535343174082,852707.818928727,0.0,1.0
2014-12-15,56.69,57.95,56.46,57.78,992069,45.9076423260427,46.9279921113808,45.7213880001477,46.7903258705018,1225076.88830048,0.0,1.0
2014-12-16,55.89,57.69,55.8103,56.31,995673,45.2598011924948,46.7174437429777,45.195260019565,45.5999177876074,1229527.36211373,0.0,1.0
2014-12-17,57.3,57.38,55.99,56.23,659561,46.401621190373,46.4664053037278,45.3407813341883,45.5351336742526,814472.519073125,0.0,1.0
2014-12-18,58.59,58.61,57.36,58.06,816780,47.4462650182191,47.4624610465578,46.4502092753891,47.0170702672436,1008617.6473875,0.0,1.0
2014-12-19,59.49,59.53,58.23,58.83,898079,48.1750862934606,48.207478350138,47.1547365081226,47.6406173582835,1109011.39615088,0.0,1.0
2014-12-22,59.87,60.19,58.98,59.49,738625,48.4828108318959,48.7419472853151,47.7620875708238,48.1750862934606,912106.331939557,0.0,1.0
2014-12-23,60.19,60.74,59.92,60.0,506915,48.7419472853151,49.1873380646293,48.5233009027426,48.5880850160974,625974.454229332,0.0,1.0
2014-12-24,60.31,60.77,59.67,60.21,205622,48.8391234553473,49.2116321071373,48.3208505485089,48.7581433136538,253916.572260722,0.0,1.0
2014-12-26,60.49,60.8676,60.33,60.55,241428,48.9848877103956,49.2906687254302,48.855319483686,49.0334757954117,298132.350661707,0.0,1.0
2014-12-29,60.6,60.96,60.36,60.38,297878,49.0739658662584,49.365494376355,48.879613526194,48.8958095545327,367840.798707723,0.0,1.0
2014-12-30,60.43,61.02,59.95,60.51,621295,48.9362996253795,49.4140824613711,48.5475949452507,49.0010837387343,767218.958879522,0.0,1.0
2014-12-31,59.96,61.4397,59.95,60.85,378451,48.55569295942,49.7539561160587,48.5475949452507,49.2764162204921,467338.03138109,0.0,1.0
2015-01-02,59.99,60.61,59.46,60.09,452231,48.5799870019281,49.0820638804278,48.1507922509526,48.6609671436216,558446.787746634,0.0,1.0
2015-01-05,57.95,59.42,57.69,59.31,803191,46.9279921113808,48.1184001942752,46.7174437429777,48.0293220384123,991836.990159911,0.0,1.0
2015-01-06,57.07,58.5,56.98,57.9,1101516,46.215366864478,47.373382890695,46.1424847369539,46.887502040534,1360229.77604702,0.0,1.0
2015-01-07,57.77,58.245,57.03,57.72,677432,46.7822278563325,47.1668835293766,46.1829748078006,46.7417377854857,836540.8924129,0.0,1.0
2015-01-08,58.92,59.195,58.12,58.36,747694,47.7134994858077,47.9361948754648,47.0656583522597,47.2600106923241,923305.373840873,0.0,1.0
2015-01-09,58.21,59.328,57.88,58.97,579503,47.1385404797839,48.0438984639171,46.8713060121953,47.7539895566544,715611.24478317,0.0,1.0
2015-01-12,57.87,58.36,56.99,58.36,536767,46.863207998026,47.2600106923241,46.1505827511232,47.2600106923241,662837.812795668,0.0,1.0
2015-01-13,56.99,58.51,56.03,57.81,1078831,46.1505827511232,47.3814809048643,45.3731733908657,46.8146199130099,1332216.73541064,0.0,1.0
2015-01-14,55.59,56.0,54.57,55.55,1402006,45.0168607674143,45.3488793483576,44.1908633221406,44.9844687107369,1731296.05688577,0.0,1.0
2015-01-15,55.69,56.65,55.5,56.05,1180342,45.0978409091078,45.8752502693653,44.9439786398901,45.3893694192043,1457569.68969937,0.0,1.0
2015-01-16,56.46,56.53,55.07,55.82,1016305,45.7213880001477,45.7780740993331,44.5957640306081,45.2031150933093,1255005.21331099,0.0,1.0
2015-01-20,56.37,56.72,55.47,56.55,803021,45.6485058726235,45.9319363685508,44.9196845973821,45.7942701276718,991627.062149854,0.0,1.0
2015-01-21,58.05,58.24,56.01,56.21,996086,47.0089722530743,47.1628345222919,45.3569773625269,45.5189376459139,1230037.36369111,0.0,1.0
2015-01-22,58.46,58.6599,57.48,58.5,1367889,47.3409908340176,47.5028701372629,46.5473854454213,47.373382890695,1689165.97500825,0.0,1.0
2015-01-23,53.65,55.69,53.52,55.4,4848215,43.4458460185605,45.0978409091078,43.3405718343589,44.8629984981966,5986918.39580888,0.0,1.0
2015-01-26,54.95,55.01,52.555,53.32,2245885,44.4985878605759,44.547175945592,42.5591134670167,43.1786115509719,2773377.4639473,0.0,1.0
2015-01-27,54.26,54.83,53.18,53.3,1442850,43.9398248828908,44.4014116905437,43.065239352601,43.1624155226332,1781733.11360838,0.0,1.0
2015-01-28,53.49,54.71,53.34,54.62,1139194,43.3162777918509,44.3042355205115,43.1948075793106,44.2313533929874,1406757.23229995,0.0,1.0
2015-01-29,53.84,54.1,53.08,53.44,1506909,43.5997082877781,43.8102566561812,42.9842592109075,43.2757877210041,1860837.6924105,0.0,1.0
2015-01-30,53.76,54.29,53.1761,53.2,1321973,43.5349241744233,43.9641189253988,43.062081127075,43.0814353809397,1632465.654362,0.0,1.0
2015-02-02,53.41,53.94,52.9896,53.94,1432525,43.2514936784961,43.6806884294716,42.9110531628166,43.6806884294716,1768983.07417392,0.0,1.0
2015-02-03,55.06,55.32,54.16,54.16,1905762,44.5876660164387,44.7982143848418,43.8588447411973,43.8588447411973,2353369.55473995,0.0,1.0
2015-02-04,55.12,55.57,54.42,54.62,694189,44.6362541014548,45.0006647390756,44.0693931096004,44.2313533929874,857233.619851467,0.0,1.0
2015-02-05,55.82,56.1,54.9,55.32,784494,45.2031150933093,45.4298594900511,44.4580977897291,44.7982143848418,968748.61366538,0.0,1.0
2015-02-06,55.73,56.31,55.6,56.25,1032352,45.1302329657852,45.5999177876074,45.0249587815836,45.5513297025913,1274821.1825899,0.0,1.0
2015-02-09,56.08,56.34,55.26,55.7,970965,45.4136634617124,45.6242118301155,44.7496262998257,45.1059389232771,1199016.17815765,0.0,1.0
2015-02-10,57.14,57.28,55.9,56.23,1000508,46.2720529636635,46.3854251620343,45.2678992066641,45.5351336742526,1235497.96169393,0.0,1.0
2015-02-11,57.74,57.98,56.85,57.05,1044261,46.7579338138244,46.9522861538888,46.0372105527523,46.1991708361393,1289527.25712985,0.0,1.0
2015-02-12,57.76,58.25,57.56,57.88,752600,46.9765801963969,47.3751003538801,46.8139189076282,47.0741769696581,925358.461988132,0.25,1.0
2015-02-13,57.98,58.39,57.72,57.78,986463,47.1555076140424,47.4889632560182,46.9440479386431,46.9928463252737,1212904.44391204,0.0,1.0
2015-02-17,57.84,58.16,57.21,57.66,823081,47.0416447119043,47.3019027739342,46.529261652283,46.8952495520125,1012018.29424881,0.0,1.0
2015-02-18,57.99,57.99,57.36,57.6,589368,47.1636406784808,47.1636406784808,46.6512576188595,46.8464511653819,724656.744651904,0.0,1.0
2015-02-19,58.01,58.44,57.13,57.49,575302,47.1799068073577,47.5296285782104,46.4641971367755,46.7569874565591,707361.910574937,0.0,1.0
2015-02-20,57.55,57.9099,56.82,57.77,750510,46.8057858431897,47.098494832329,46.212072139184,46.9847132608353,922788.704898637,0.0,1.0
2015-02-23,58.33,58.33,57.37,57.55,660953,47.4401648693876,47.4401648693876,46.6593906832979,46.8057858431897,812673.998839281,0.0,1.0
2015-02-24,57.89,58.55,57.69,58.34,621913,47.0823100340965,47.6190922870332,46.9196487453278,47.448297933826,764672.411866099,0.0,1.0
2015-02-25,57.84,58.12,57.49,57.9,392580,47.0416447119043,47.2693705161805,46.7569874565591,47.0904430985349,482696.286217515,0.0,1.0
2015-02-26,57.21,58.05,57.15,57.55,553321,46.529261652283,47.2124390651114,46.4804632656524,46.8057858431897,680335.197376741,0.0,1.0
2015-02-27,57.11,57.6,56.79,57.12,587981,46.4479310078986,46.8464511653819,46.1876729458687,46.4560640723371,722951.360401601,0.0,1.0
2015-03-02,58.25,58.27,56.53,57.03,771898,47.3751003538801,47.391366482757,45.9762132704694,46.3828664923912,949086.295630769,0.0,1.0
2015-03-03,57.97,59.12,57.83,58.1,918222,47.147374549604,48.0826769600239,47.0335116474659,47.2531043873036,1128998.80106785,0.0,1.0
2015-03-04,59.0,59.24,57.32,57.85,1041830,47.9850801867627,48.1802737332851,46.6187253611057,47.0497777763428,1280980.87490446,0.0,1.0
2015-03-05,58.47,59.52,58.24,59.52,970068,47.5540277715257,48.4079995375613,47.3669672894417,48.4079995375613,1192745.99057123,0.0,1.0
2015-03-06,57.62,58.69,57.29,57.97,1040952,46.8627172942588,47.7329551891712,46.5943261677904,47.147374549604,1279901.3310171,0.0,1.0
2015-03-09,57.73,58.0,57.43,57.75,969869,46.9521810030815,47.1717737429193,46.7081890699285,46.9684471319584,1192501.31035074,0.0,1.0
2015-03-10,56.32,57.26,56.01,57.26,1323444,45.8054189172623,46.5699269744751,45.5532939196708,46.5699269744751,1627239.04380471,0.0,1.0
2015-03-11,56.69,57.21,56.27,56.32,951779,46.1063423014844,46.529261652283,45.7647535950701,45.8054189172623,1170258.77171486,0.0,1.0
2015-03-12,57.21,57.6194,56.76,57.01,825293,46.529261652283,46.8622293103925,46.1632737525534,46.3666003635143,1014738.0562976,0.0,1.0
2015-03-13,55.81,57.03,55.42,56.81,1072564,45.3906326309022,46.3828664923912,45.0734431178032,46.2039390747456,1318769.82915737,0.0,1.0
2015-03-16,55.53,56.01,55.18,55.84,894565,45.162906826626,45.5532939196708,44.8782495712808,45.4150318242175,1099911.36400268,0.0,1.0
2015-03-17,55.01,55.36,54.41,55.15,832241,44.7399874758274,45.0246447311726,44.2520036095213,44.8538503779655,1023280.96168412,0.0,1.0
2015-03-18,56.18,56.53,54.12,54.71,1093407,45.6915560151242,45.9762132704694,44.0161447408067,44.4959955426744,1344397.31576808,0.0,1.0
2015-03-19,55.47,55.86,55.05,55.58,577565,45.1141084399954,45.4312979530943,44.7725197335811,45.2035721488182,710144.379614903,0.0,1.0
2015-03-20,56.18,56.23,55.54,55.75,695145,45.6915560151242,45.7322213373164,45.1710398910644,45.3418342442716,854714.733003908,0.0,1.0
2015-03-23,55.55,56.27,55.55,56.06,577946,45.1791729555029,45.7647535950701,45.1791729555029,45.593959241863,710612.837725476,0.0,1.0
2015-03-24,55.61,55.87,54.88,55.46,841276,45.2279713421335,45.4394310175328,44.6342576381278,45.105975375557,1034389.93551359,0.0,1.0
2015-03-25,55.17,56.28,55.14,55.79,699105,44.8701165068424,45.7728866595086,44.8457173135271,45.3743665020253,859583.746436638,0.0,1.0
2015-03-26,54.99,55.54,54.77,55.05,647645,44.7237213469505,45.1710398910644,44.544793929305,44.7725197335811,796311.162788075,0.0,1.0
2015-03-27,55.03,55.73,54.71,55.4,795007,44.7562536047043,45.3255681153947,44.4959955426744,45.0571769889263,977499.939927982,0.0,1.0
2015-03-30,56.17,56.45,55.4,55.4,472220,45.6834229506858,45.911148754962,45.0571769889263,45.0571769889263,580617.556364651,0.0,1.0
2015-03-31,55.86,56.11,55.275,56.01,748340,45.4312979530943,45.6346245640552,44.9555136834459,45.5532939196708,920120.583901409,0.0,1.0
2015-04-01,55.42,56.04,54.99,55.88,656050,45.0734431178032,45.5776931129861,44.7237213469505,45.4475640819712,806645.52084416,0.0,1.0
2015-04-02,55.46,55.89,55.19,55.3,748488,45.105975375557,45.4556971464096,44.8863826357192,44.975846344542,920302.557130711,0.0,1.0
2015-04-06,56.54,56.7,55.14,55.46,558493,45.9843463349079,46.1144753659228,44.8457173135271,45.105975375557,686694.424011611,0.0,1.0
2015-04-07,56.76,56.95,56.5,56.59,488836,46.1632737525534,46.3178019768837,45.9518140771541,46.0250116571,601047.740000573,0.0,1.0
2015-04-08,57.3,57.38,56.77,56.77,693235,46.6024592322289,46.6675237477364,46.1714068169919,46.1714068169919,852366.294706807,0.0,1.0
2015-04-09,58.42,58.48,56.955,57.2,851781,47.5133624493335,47.5621608359641,46.3218685091029,46.5211285878445,1047306.34614764,0.0,1.0
2015-04-10,58.92,58.94,58.256,58.42,702985,47.9200156712552,47.9362818001321,47.3799801925432,47.5133624493335,864354.395961638,0.0,1.0
2015-04-13,57.63,58.94,57.63,58.94,973145,46.8708503586972,47.9362818001321,46.8708503586972,47.9362818001321,1196529.31237237,0.0,1.0
2015-04-14,57.28,57.72,57.22,57.35,737022,46.586193103352,46.9440479386431,46.5373947167214,46.643124554421,906204.550055033,0.0,1.0
2015-04-15,57.73,57.88,57.46,57.58,1426244,46.9521810030815,47.0741769696581,46.7325882632438,46.830185036505,1753636.66524024,0.0,1.0
2015-04-16,58.14,58.555,57.315,57.36,1461317,47.2856366450574,47.6231588192524,46.6146588288865,46.6512576188595,1796760.63193876,0.0,1.0
2015-04-17,67.18,67.6985,64.02,64.5,6751245,54.637926897402,55.0596262885348,52.0678785348568,52.4582656279016,8300985.50319569,0.0,1.0
2015-04-20,66.54,67.5,66.135,67.33,2526165,54.1174107733422,54.8981849594319,53.7880216635856,54.7599228639785,3106043.26219539,0.0,1.0
2015-04-21,65.94,66.591,65.01,66.24,2038958,53.6294269070362,54.1588894019782,52.8730519142618,53.8734188401892,2506998.45726601,0.0,1.0
2015-04-22,65.75,66.61,65.58,65.94,1308060,53.4748986827059,54.1743422244113,53.3366365872525,53.6294269070362,1608323.66434786,0.0,1.0
2015-04-23,65.1,66.4,65.025,66.07,1387274,52.9462494942077,54.0035478712041,52.8852515109194,53.7351567447358,1705721.14668632,0.0,1.0
2015-04-24,65.85,66.17,65.23,65.36,1091658,53.5562293270903,53.8164873891202,53.0519793319073,53.157709169607,1342246.83483529,0.0,1.0
2015-04-27,65.58,66.58,65.51,65.89,706265,53.3366365872525,54.149943031096,53.2797051361835,53.588761584844,868387.316178646,0.0,1.0
2015-04-28,65.85,66.19,65.14,65.68,816814,53.5562293270903,53.832753517997,52.9787817519614,53.4179672316369,1004312.71162686,0.0,1.0
2015-04-29,66.27,66.49,65.25,65.43,989846,53.8978180335045,54.07674545115,53.0682454607842,53.214640620676,1217064.00766025,0.0,1.0
2015-04-30,66.36,66.93,66.0,66.2,1131022,54.2150075466034,54.6806879911719,53.9208935816128,54.0842902288298,1384388.25920079,0.3,1.0
2015-05-01,67.17,67.37,66.011,66.26,757832,54.8767639678323,55.0401606150493,53.9298803972098,54.1333092229949,927597.980628717,0.0,1.0
2015-05-04,66.96,67.31,66.63,67.07,928469,54.7051974882545,54.9911416208842,54.4355930203464,54.7950656442238,1136460.28338255,0.0,1.0
2015-05-05,66.62,67.695,66.605,67.18,1134339,54.4274231879856,55.305680166777,54.4151684394443,54.8849338001932,1388448.31802879,0.0,1.0
2015-05-06,66.76,67.37,66.21,67.18,748064,54.5418008410375,55.0401606150493,54.0924600611907,54.8849338001932,915641.798948896,0.0,1.0
2015-05-07,66.5,66.67,65.76,66.56,1314541,54.3293851996553,54.4682723497898,53.7248176049524,54.3784041938204,1609018.32735178,0.0,1.0
2015-05-08,67.3,67.91,66.2,66.2,662160,54.9829717885234,55.4813315625352,54.0842902288298,54.0842902288298,810493.986600079,0.0,1.0
2015-05-11,66.45,67.35,66.37,67.25,597851,54.2885360378511,55.0238209503276,54.2231773789643,54.9421226267191,731778.785161961,0.0,1.0
2015-05-12,65.73,66.36,65.42,66.3,666134,53.7003081078699,54.2150075466034,53.4470433046835,54.1659885524383,815358.223495616,0.0,1.0
2015-05-13,66.52,66.71,65.64,65.71,585057,54.345724864377,54.5009516792332,53.6267796166222,53.6839684431482,716118.73311327,0.0,1.0
2015-05-14,66.93,67.48,66.75,67.23,779365,54.6806879911719,55.1300287710187,54.5336310086766,54.9257829619974,953954.702589361,0.0,1.0
2015-05-15,67.0,67.0,66.34,66.83,363536,54.7378768176979,54.7378768176979,54.1986678818817,54.5989896675634,444973.63463913,0.0,1.0
2015-05-18,67.5,67.64,66.36,66.99,730938,55.1463684357404,55.2607460887923,54.2150075466034,54.729706985337,894679.31251886,0.0,1.0
2015-05-19,67.01,67.88,66.675,67.69,437311,54.7460466500587,55.4568220654527,54.4723572659702,55.3015952505965,535275.365129376,0.0,1.0
2015-05-20,67.44,67.83,66.81,66.92,592897,55.0973494415753,55.4159729036484,54.5826500028417,54.6725181588111,725715.013249406,0.0,1.0
2015-05-21,68.1,68.41,67.23,67.62,791123,55.6365583773914,55.8898231805778,54.9257829619974,55.2444064240706,968346.674762919,0.0,1.0
2015-05-22,67.85,68.21,67.47,67.85,531577,55.4323125683701,55.7264265333608,55.1218589386578,55.4323125683701,650658.393613191,0.0,1.0
2015-05-26,67.27,67.73,66.93,67.7,976293,54.9584622914408,55.3342745800399,54.6806879911719,55.3097650829574,1194997.59221299,0.0,1.0
2015-05-27,68.29,68.35,67.22,67.35,827960,55.7917851922476,55.8408041864127,54.9176131296366,55.0238209503276,1013435.72723421,0.0,1.0
2015-05-28,68.64,68.72,67.81,68.04,860244,56.0777293248773,56.1430879837641,55.3996332389267,55.5875393832263,1052951.83793766,0.0,1.0
2015-05-29,68.85,69.025,68.4,68.75,1241808,56.2492958044552,56.3922678707701,55.8816533482169,56.1675974808467,1519992.02082861,0.0,1.0
2015-06-01,69.1,69.16,68.2986,69.0,926574,56.4535416134764,56.5025606076416,55.7988112480779,56.3718432898679,1134140.77434454,0.0,1.0
2015-06-02,69.62,70.0,68.54,69.06,956034,56.8783728962407,57.188826525953,55.9960310012688,56.4208622840331,1170200.26577447,0.0,1.0
2015-06-03,70.64,70.95,69.53,70.0,1062650,57.7116957970474,57.9649606002338,56.804844404993,57.188826525953,1300699.88350334,0.0,1.0
2015-06-04,69.79,70.41,69.43,70.08,903034,57.0172600463751,57.5237896527479,56.7231460813845,57.2541851848398,1105327.45362966,0.0,1.0
2015-06-05,70.15,70.19,69.235,69.67,777493,57.3113740113657,57.3440533408091,56.5638343503479,56.9192220580449,951663.345903794,0.0,1.0
2015-06-08,69.74,70.16,69.58,69.89,1996179,56.9764108845709,57.3195438437266,56.8456935667973,57.0989583699836,2443353.68442274,0.0,1.0
2015-06-09,70.2,70.64,69.92,70.15,971459,57.35222317317,57.7116957970474,57.1234678670662,57.3113740113657,1189080.70213925,0.0,1.0
2015-06-10,71.01,71.02,70.22,70.55,818108,58.0139795943989,58.0221494267597,57.3685628378917,57.6381673057998,1001376.72826721,0.0,1.0
2015-06-11,71.08,71.17,70.76,71.0,598040,58.0711684209248,58.1446969121725,57.8097337853776,58.005809762038,732010.1240581,0.0,1.0
2015-06-12,70.55,70.71,70.335,70.71,648825,57.6381673057998,57.7688846235734,57.4625159100415,57.7688846235734,794171.742261381,0.0,1.0
2015-06-15,70.0,70.21,69.59,69.92,784659,57.188826525953,57.3603930055308,56.8538633991581,57.1234678670662,960434.6397119,0.0,1.0
2015-06-16,70.24,70.43,69.68,70.05,804366,57.3849025026134,57.5401293174696,56.9273918904058,57.2296756877572,984556.309691856,0.0,1.0
2015-06-17,70.51,71.08,69.96,70.5,671642,57.6054879763564,58.0711684209248,57.1561471965096,57.5973181439955,822100.099897382,0.0,1.0
2015-06-18,71.38,71.7897,70.55,70.56,670713,58.3162633917503,58.6509814235744,57.6381673057998,57.6463371381606,820962.989661863,0.0,1.0
2015-06-19,71.26,71.51,71.01,71.45,1047951,58.2182254034201,58.4224712124414,58.0139795943989,58.3734522182763,1282708.08226341,0.0,1.0
2015-06-22,71.71,71.98,71.0,71.41,1077760,58.5858678596584,58.8064533334014,58.005809762038,58.3407728888329,1319194.75504123,0.0,1.0
2015-06-23,71.85,72.11,71.45,71.9,841658,58.7002455127103,58.9126611540924,58.3734522182763,58.7410946745146,1030202.28913533,0.0,1.0
2015-06-24,71.58,72.15,71.47,71.75,650970,58.4796600389674,58.9453404835358,58.389791882998,58.6185471891018,796797.25513026,0.0,1.0
2015-06-25,71.68,72.03,71.25,71.6,603487,58.5613583625759,58.8473024952056,58.2100555710593,58.4959997036891,738677.335525132,0.0,1.0
2015-06-26,72.99,73.13,71.67,72.02,1472491,59.6316064018473,59.7459840548992,58.553188530215,58.8391326628448,1802351.54769653,0.0,1.0
2015-06-29,71.69,72.72,71.56,72.05,1696327,58.5695281949367,59.4110209281043,58.4633203742457,58.8636421599273,2076330.24164455,0.0,1.0
2015-06-30,71.88,72.48,71.84,72.15,1280587,58.7247550097929,59.2149449514439,58.6920756803495,58.9453404835358,1567458.11105811,0.0,1.0
2015-07-01,72.0,72.51,71.915,72.49,952532,58.8227929981231,59.2394544485265,58.7533494230559,59.2231147838047,1165913.76411161,0.0,1.0
2015-07-02,73.72,74.19,71.89,72.13,1741795,60.2280041641894,60.6119862851493,58.7329248421537,58.9290008188141,2131983.77037285,0.0,1.0
2015-07-06,72.77,73.47,72.001,72.8,1386656,59.4518700899086,60.0237583551681,58.8236099813592,59.4763795869911,1697288.19240504,0.0,1.0
2015-07-07,71.83,72.69,70.23,72.61,1250161,58.6839058479886,59.3865114310218,57.3767326702526,59.321152772135,1530216.22082569,0.0,1.0
2015-07-08,68.16,70.87,67.68,70.85,1851348,55.6855773715565,57.899601941347,55.2934254182357,57.8832622766253,2266078.32110681,0.0,1.0
2015-07-09,67.64,69.53,67.39,68.95,2009097,55.2607460887923,56.804844404993,55.056500279771,56.3309941280637,2459165.51437154,0.0,1.0
2015-07-10,68.3,68.69,67.71,68.35,1579280,55.7999550246084,56.1185784866816,55.3179349153182,55.8408041864127,1933062.92007638,0.0,1.0
2015-07-13,69.49,69.63,68.46,68.77,1279879,56.7721650755496,56.8865427286015,55.930672342382,56.1839371455684,1566591.50820908,0.0,1.0
2015-07-14,70.66,70.9,69.13,69.36,899842,57.7280354617691,57.9241114384295,56.478051110559,56.6659572548586,1101420.39671709,0.0,1.0
2015-07-15,68.98,70.63,68.92,70.61,1721576,56.3555036251462,57.7035259646866,56.3064846309811,57.6871862999649,2107235.40454727,0.0,1.0
2015-07-16,69.21,69.46,68.31,69.19,1543880,56.5434097694458,56.7476555784671,55.8081248569693,56.5270701047241,1889732.77762494,0.0,1.0
2015-07-17,65.77,70.0,63.15,70.0,3681608,53.7329874373133,57.188826525953,51.5924913587704,57.188826525953,4506344.60707192,0.0,1.0
2015-07-20,66.27,66.62,65.26,66.02,1224000,54.1414790553558,54.4274231879856,53.3163259869099,53.9372332463345,1498194.75594795,0.0,1.0
2015-07-21,65.7,66.79,65.57,66.19,1502067,53.6757986107873,54.56631033812,53.5695907900962,54.076120396469,1838553.02490398,0.0,1.0
2015-07-22,64.94,66.1,64.88,65.32,1629522,53.0548913513627,54.0025919052213,53.0058723571976,53.365344981075,1994559.897959,0.0,1.0
2015-07-23,64.59,65.35,63.39,65.35,1707890,52.7689472187329,53.3898544781575,51.7885673354309,53.3898544781575,2090483.53083003,0.0,1.0
2015-07-24,62.47,64.8,62.03,64.5,1564932,51.0369427582326,52.9405136983108,50.6774701343552,52.6954187274853,1915500.74821499,0.0,1.0
2015-07-27,62.04,62.41,61.3,62.03,1610207,50.6856399667161,50.9879237640675,50.0810723720131,50.6774701343552,1970918.04198585,0.0,1.0
2015-07-28,64.13,64.28,62.53,62.69,1662234,52.3931349301338,52.5156824155466,51.0859617523977,51.2166790701713,2034599.88722091,0.0,1.0
2015-07-29,65.58,65.75,63.9,64.03,1589464,53.5777606224571,53.7166477725916,52.2052287858342,52.3114366065253,1945528.29213077,0.0,1.0
2015-07-30,65.81,66.0,64.95,65.59,1509336,54.0107617375822,54.1666961659387,53.3049532723896,53.8302060836957,1839066.86305599,0.3,1.0
2015-07-31,65.92,66.45,65.72,65.91,1301566,54.1010395645254,54.5360145488883,53.9368980609923,54.0928324893488,1585907.24708106,0.0,1.0
2015-08-03,65.28,66.15,64.7,65.82,1454268,53.5757867532193,54.2898022935885,53.0997763929732,54.0189688127588,1771968.65959781,0.0,1.0
2015-08-04,65.53,66.66,65.11,65.37,1080509,53.7809636326358,54.7083631275981,53.4362664752162,53.6496504298093,1316557.94146152,0.0,1.0
2015-08-05,65.76,66.86,65.66,66.14,418809,53.9697263616989,54.8725046311312,53.8876556099323,54.2815952184119,510302.38054987,0.0,1.0
2015-08-06,65.09,66.31,64.46,65.9,1246371,53.4198523248629,54.421115496415,52.9028065887334,54.0846254141721,1518654.29909176,0.0,1.0
2015-08-07,64.97,65.16,64.6,64.91,1018008,53.321367422743,53.4773018510994,53.0177056412066,53.272124971683,1240402.91832031,0.0,1.0
2015-08-10,66.98,67.07,64.97,65.62,654465,54.9709895332511,55.044853209841,53.321367422743,53.8548273092257,797439.996481858,0.0,1.0
2015-08-11,64.94,65.87,63.83,65.87,2155819,53.296746197213,54.0600041886421,52.385760852604,54.0600041886421,2626781.10483452,0.0,1.0
2015-08-12,64.41,64.62,63.45,64.37,2268775,52.8617712128501,53.03411979156,52.073891995891,52.8289429121435,2764413.57141807,0.0,1.0
2015-08-13,64.7,65.1,64.0,64.44,1236499,53.0997763929732,53.4280594000395,52.5252811306072,52.8863924383801,1506625.65333489,0.0,1.0
2015-08-14,64.07,65.1299,63.96,64.7,1398806,52.5827306568438,53.4525985548177,52.4924528299006,53.0997763929732,1704390.38255491,0.0,1.0
2015-08-17,64.69,65.17,63.33,64.01,991402,53.0915693177966,53.4855089262761,51.9754070937712,52.5334882057839,1207984.54828311,0.0,1.0
2015-08-18,64.29,64.69,64.06,64.52,776853,52.7632863107303,53.0915693177966,52.5745235816671,52.9520490397934,946564.986037329,0.0,1.0
2015-08-19,63.11,64.34,62.59,63.83,618752,51.7948514398847,52.8043216866135,51.3680835306985,52.385760852604,753925.103257076,0.0,1.0
2015-08-20,61.99,63.02,61.94,62.8,734532,50.8756590200991,51.7209877632948,50.8346236442158,51.5404321094083,894998.503351305,0.0,1.0
2015-08-21,59.07,61.76,59.04,61.76,1662196,48.4791930685151,50.6868962910359,48.4545718429851,50.6868962910359,2025320.79239097,0.0,1.0
2015-08-24,55.88,58.1399,54.35,55.72,2405180,45.8611360871614,47.7158530063342,44.6054535851328,45.7298228843349,2930617.72705681,0.0,1.0
2015-08-25,54.48,58.01,54.48,57.78,1790932,44.7121455624294,47.6092430997894,44.7121455624294,47.4204803707263,2182180.57158022,0.0,1.0
2015-08-26,56.51,56.74,54.66,55.75,1651259,46.3781818232908,46.5669445523539,44.8598729156092,45.7544441098649,2011994.48580235,0.0,1.0
2015-08-27,59.31,60.11,57.42,57.9,1545884,48.6761628727549,49.3327288868875,47.1250256643666,47.5189652728462,1883599.17111131,0.0,1.0
2015-08-28,59.97,60.27,58.73,59.12,942657,49.2178298344143,49.464042089714,48.2001525125088,48.5202284443984,1148590.67293682,0.0,1.0
2015-08-31,60.64,61.07,59.01,59.4,1457327,49.7677038712503,50.1206081038466,48.4299506174552,48.7500265493448,1775695.93141408,0.0,1.0
2015-09-01,58.16,59.8,57.62,59.31,841381,47.7323492274393,49.0783095564111,47.2891671678998,48.6761628727549,1025189.82937193,0.0,1.0
2015-09-02,59.12,59.35,58.14,58.95,1480799,48.5202284443984,48.7089911734615,47.715935077086,48.3807081663952,1804295.64506939,0.0,1.0
2015-09-03,60.05,60.55,58.85,59.48,1126746,49.2834864358275,49.6938401946604,48.2986374146287,48.8156831507581,1372895.9169336,0.0,1.0
2015-09-04,58.97,59.8,58.84,59.34,1011811,48.3971223167485,49.0783095564111,48.290430339452,48.7007840982849,1232852.11627865,0.0,1.0
2015-09-08,60.37,60.59,59.51,60.18,1138359,49.5461128414806,49.726668495367,48.840304376288,49.3901784131241,1387045.90307364,0.0,1.0
2015-09-09,61.38,62.87,61.27,62.1,1691876,50.375027434323,51.5978816356449,50.2847496073797,50.9659368470423,2061484.71115757,0.0,1.0
2015-09-10,61.34,61.85,60.885,61.64,841763,50.3421991336163,50.7607599676259,49.9687772130784,50.5884113889161,1025655.28142614,0.0,1.0
2015-09-11,61.03,61.28,60.43,61.01,1071668,50.08777980314,50.2929566825564,49.5953552925405,50.0713656527866,1305785.52886666,0.0,1.0
2015-09-14,60.63,61.225,60.02,61.03,527178,49.7594967960737,50.2478177690848,49.2588652102976,50.08777980314,642345.767100323,0.0,1.0
2015-09-15,62.09,62.24,60.5701,60.67,840785,50.9577297718656,51.0808358995155,49.7103364157655,49.7923250967803,1024463.6266905,0.0,1.0
2015-09-16,62.59,62.91,62.0,62.0,703624,51.3680835306985,51.6307099363515,50.8838660952757,50.8838660952757,857338.314630348,0.0,1.0
2015-09-17,62.05,63.22,61.9,62.34,514706,50.924901471159,51.8851292668279,50.8017953435091,51.1629066512821,627149.123068753,0.0,1.0
2015-09-18,60.62,61.41,60.29,61.24,1059781,49.751289720897,50.3996486598529,49.4804562400673,50.2601283818498,1291301.6844469,0.0,1.0
2015-09-21,61.34,62.34,61.01,61.01,574515,50.3421991336163,51.1629066512821,50.0713656527866,50.0713656527866,700024.049534773,0.0,1.0
2015-09-22,60.28,60.55,59.45,60.49,1064370,49.4722491648907,49.6938401946604,48.7910619252281,49.6445977436005,1296893.20140175,0.0,1.0
2015-09-23,59.92,60.915,59.88,60.35,676388,49.176794458531,49.9933984386084,49.1439661578244,49.5296986911273,824152.31424197,0.0,1.0
2015-09-24,60.08,60.5,58.42,59.2,1082747,49.3081076613575,49.6528048187771,47.9457331820324,48.5858850458117,1319284.85689952,0.0,1.0
2015-09-25,60.19,60.79,59.64,60.75,637670,49.3983854883007,49.8908099989002,48.9469963535846,49.8579816981935,776975.946088159,0.0,1.0
2015-09-28,56.19,59.67,56.18,59.6,1204080,46.1155554176378,48.9716175791146,46.1073483424611,48.914168052878,1467124.37023198,0.0,1.0
2015-09-29,56.51,57.09,55.83,56.18,1060649,46.3781818232908,46.854192183537,45.8201007112781,46.1073483424611,1292359.3084863,0.0,1.0
2015-09-30,59.17,59.29,56.6,57.31,1442036,48.5612638202817,48.6597487224016,46.4520454998807,47.0347478374234,1757064.44617621,0.0,1.0
2015-10-01,60.08,60.4,59.295,59.78,951769,49.3081076613575,49.5707340670105,48.6638522599899,49.0618954060578,1159693.28842878,0.0,1.0
2015-10-02,61.38,61.39,58.56,59.3,1165194,50.375027434323,50.3832345094996,48.0606322345056,48.6679557975782,1419743.30065119,0.0,1.0
2015-10-05,63.21,63.845,61.74,61.94,1130698,51.8769221916513,52.398071465369,50.6704821406826,50.8346236442158,1377711.27431114,0.0,1.0
2015-10-06,64.62,64.92,63.2,64.38,1156730,53.03411979156,53.2803320468597,51.8687151164746,52.8371499873202,1409430.24780616,0.0,1.0
2015-10-07,65.49,65.9,64.12,64.67,966117,53.7481353319291,54.0846254141721,52.6237660327271,53.0751551674432,1177175.76506164,0.0,1.0
2015-10-08,66.84,67.07,65.23,65.23,709412,54.8560904807779,55.044853209841,53.5347513773361,53.5347513773361,864390.766174185,0.0,1.0
2015-10-09,65.01,67.465,64.85,66.92,973861,53.3541957234496,55.369032679319,53.2228825206231,54.9217470821912,1186611.52607675,0.0,1.0
2015-10-12,64.23,64.59,63.5,64.1,1008824,52.7140438596703,53.00949856603,52.1149273717743,52.6073518823738,1229212.57364537,0.0,1.0
2015-10-13,63.56,64.325,62.77,63.22,1050611,52.1641698228343,52.7920110738486,51.5158108838783,51.8851292668279,1280128.3982242,0.0,1.0
2015-10-14,63.74,64.03,63.16,63.31,861272,52.3118971760141,52.5499023561372,51.835886815768,51.9589929434178,1049426.23463428,0.0,1.0
2015-10-15,64.16,64.17,62.7,64.13,898983,52.6565943334337,52.6648014086104,51.4583613576417,52.6319731079037,1095375.61268708,0.0,1.0
2015-10-16,64.34,64.774,63.07,64.41,1097170,52.8043216866135,53.1605087492805,51.7620231391781,52.8617712128501,1336858.71809799,0.0,1.0
2015-10-19,63.99,64.48,63.25,63.89,1057707,52.5170740554305,52.9192207390868,51.9097504923579,52.435003303664,1288774.59659239,0.0,1.0
2015-10-20,65.82,67.39,64.74,64.76,2501796,54.0189688127588,55.307479615494,53.1326046936798,53.1490188440332,3048340.54294474,0.0,1.0
2015-10-21,66.46,67.45,65.22,66.0,1236922,54.5442216240649,55.356722066554,53.5265443021594,54.1666961659387,1507141.06228497,0.0,1.0
2015-10-22,68.7,69.49,67.43,67.43,1501880,56.3826064636362,57.0309654025921,55.3403079162007,55.3403079162007,1829982.01877285,0.0,1.0
2015-10-23,69.41,70.28,68.79,69.26,1531842,56.9653088011788,57.679324341548,56.4564701402261,56.842202673529,1866489.54350617,0.0,1.0
2015-10-26,69.89,70.0,68.57,69.17,911577,57.3592484096584,57.4495262366016,56.2759144863396,56.7683389969391,1110720.90894539,0.0,1.0
2015-10-27,68.97,69.91,68.48,69.54,1057637,56.6041974934059,57.3756625600117,56.2020508097497,57.0720007784754,1288689.30433115,0.0,1.0
2015-10-28,70.13,70.93,68.91,69.17,742757,57.5562182138982,58.2127842280308,56.554955042346,56.7683389969391,905020.344047237,0.0,1.0
2015-10-29,70.15,70.65,69.245,69.59,979794,57.8188446195512,58.2309532768538,57.0729279498335,57.3572829233723,1188756.87593312,0.3,1.0
2015-10-30,71.05,71.55,70.03,70.51,887426,58.5606402026958,58.9727488599984,57.7199385417986,58.1155628528091,1076689.34427219,0.0,1.0
2015-11-02,71.76,72.12,70.15,70.91,903137,59.1458344960655,59.4425527293234,57.8188446195512,58.4452497786511,1095751.06467238,0.0,1.0
2015-11-03,71.5,72.76,71.44,71.51,902546,58.9315379942682,59.9700518106706,58.8820849553918,58.9397801674142,1095034.0207696,0.0,1.0
2015-11-04,72.05,72.54,71.5,71.81,759489,59.384857517301,59.7887240014575,58.9315379942682,59.1870453617958,921466.931768889,0.0,1.0
2015-11-05,70.73,72.05,70.29,71.89,715315,58.2968906620222,59.384857517301,57.9342350435959,59.2529827469642,867871.843171215,0.0,1.0
2015-11-06,71.47,72.3,70.36,70.42,847487,58.90681147483,59.5909118459523,57.9919302556183,58.0413832944946,1028232.46367495,0.0,1.0
2015-11-09,70.81,71.97,70.05,71.35,398304,58.3628280471906,59.3189201321326,57.7364228880907,58.8079053970774,483251.192303346,0.0,1.0
2015-11-10,71.03,71.19,69.695,70.6,528042,58.5441558564037,58.6760306267406,57.4438257414059,58.1897424111235,640658.708138114,0.0,1.0
2015-11-11,70.4,71.16,70.08,71.15,549573,58.0248989482025,58.6513041073024,57.7611494075288,58.6430619341564,666781.673063104,0.0,1.0
2015-11-12,67.73,71.14,67.72,68.76,1707852,55.8242387182068,58.6348197610103,55.8159965450607,56.6731825522501,2072089.44745133,0.0,1.0
2015-11-13,70.2,70.92,67.81,67.83,1396153,57.8600554852815,58.4534919517972,55.8901761033752,55.9066604496673,1693913.69880265,0.0,1.0
2015-11-16,71.55,71.7788,70.01,70.34,879460,58.9727488599984,59.1613297815801,57.7034541955065,57.9754459093262,1067024.4174879,0.0,1.0
2015-11-17,71.48,72.37,70.88,71.95,937961,58.9150536479761,59.6486070579746,58.420523259213,59.3024357858405,1138002.05768468,0.0,1.0
2015-11-18,72.09,72.13,70.93,71.61,911960,59.4178262098852,59.4507949024694,58.4617341249432,59.0222018988747,1106455.7657793,0.0,1.0
2015-11-19,71.8,72.95,71.53,72.03,532170,59.1788031886497,60.1266531004456,58.9562645137063,59.3683731710089,645667.096007249,0.0,1.0
2015-11-20,71.3,72.361,71.07,72.06,680039,58.7666945313471,59.6411891021432,58.5771245489879,59.393099690447,825072.4510996,0.0,1.0
2015-11-23,70.67,71.46,70.17,71.05,1146947,58.2474376231459,58.8985693016839,57.8353289658433,58.5606402026958,1391558.9731932,0.0,1.0
2015-11-24,71.37,71.6225,69.74,70.31,1054463,58.8243897433695,59.0325046153073,57.4809155205631,57.950719389888,1279350.70195068,0.0,1.0
2015-11-25,70.64,71.49,70.24,71.06,614921,58.2227111037077,58.9232958211221,57.8930241778657,58.5688823758419,746066.588390691,0.0,1.0
2015-11-27,70.75,70.96,69.84,70.38,156109,58.3133750083143,58.4864606443814,57.5633372520236,58.0084146019104,189402.718474539,0.0,1.0
2015-11-30,70.75,71.29,70.57,70.73,646344,58.3133750083143,58.7584523582011,58.1650158916854,58.2968906620222,784191.242463328,0.0,1.0
2015-12-01,70.59,71.62,70.04,70.95,530675,58.1815002379775,59.0304440720208,57.7281807149446,58.4782184712353,643853.253985844,0.0,1.0
2015-12-02,68.98,70.6,68.74,70.19,720064,56.8545103614632,58.1897424111235,56.6566982059579,57.8518133121354,873633.67311078,0.0,1.0
2015-12-03,68.91,69.55,68.68,69.5,565644,56.7968151494408,57.3243142307881,56.6072451670816,57.2831033650579,686280.171475139,0.0,1.0
2015-12-04,70.04,70.57,68.58,68.95,668745,57.7281807149446,58.1650158916854,56.5248234356211,56.829783842025,811369.754250274,0.0,1.0
2015-12-07,68.04,70.12,67.79,69.61,518610,56.0797460857343,57.7941181001131,55.8736917570831,57.3737672696644,629215.124227822,0.0,1.0
2015-12-08,66.66,67.55,66.14,67.0,929482,54.9423261915792,55.6758796015778,54.5137331879846,55.222560078545,1127714.72223352,0.0,1.0
2015-12-09,67.04,68.67,66.2225,68.32,716482,55.2555287711292,56.5990029939356,54.5817311164395,56.3105269338238,869287.73189294,0.0,1.0
2015-12-10,66.04,67.77,65.71,67.23,1011855,54.431311456524,55.8572074107909,54.1593197427043,55.4121300609042,1227655.59770452,0.0,1.0
2015-12-11,65.44,66.24,64.74,65.0,587613,53.9367810677609,54.5961549194451,53.3598289475373,53.5741254493347,712934.549647872,0.0,1.0
2015-12-14,65.04,65.37,63.91,64.87,805960,53.6070941419189,53.8790858557386,52.6757285764151,53.466977198436,977848.906736574,0.0,1.0
2015-12-15,66.53,66.78,65.73,65.84,948656,54.8351779406806,55.0412322693319,54.1758040889965,54.266467993603,1150978.00445319,0.0,1.0
2015-12-16,67.26,67.83,66.22,67.07,794284,55.4368565803423,55.9066604496673,54.579670573153,55.2802552905673,963682.739885793,0.0,1.0
2015-12-17,65.92,67.67,65.72,67.51,568528,54.3324053787714,55.7747856793304,54.1675619158504,55.6429109089936,689779.248658905,0.0,1.0
2015-12-18,65.17,66.35,64.88,65.35,1605705,53.7142423928176,54.6868188240516,53.4752193715821,53.8626015094465,1948157.32640758,0.0,1.0
2015-12-21,65.15,65.96,64.7,65.45,475918,53.6977580465255,54.3653740713556,53.3268602549531,53.945023240907,577418.105112235,0.0,1.0
2015-12-22,66.07,66.56,65.0,65.51,684744,54.4560379759622,54.8599044601187,53.5741254493347,53.9944762797833,830780.897059939,0.0,1.0
2015-12-23,67.71,67.71,66.64,66.8,755712,55.8077543719146,55.8077543719146,54.9258418452871,55.057716615624,916884.402461301,0.0,1.0
2015-12-24,67.62,67.83,67.21,67.4,192806,55.7335748136002,55.9066604496673,55.3956457146121,55.552247004387,233926.170420681,0.0,1.0
2015-12-28,67.05,67.38,66.175,67.1,303627,55.2637709442752,55.5357626580949,54.5425807939957,55.3049818100055,368382.215005343,0.0,1.0
2015-12-29,67.64,67.98,67.1,67.71,335017,55.7500591598923,56.030293046858,55.3049818100055,55.8077543719146,406466.831093561,0.0,1.0
2015-12-30,67.44,67.91,66.84,67.12,459406,55.5852156969712,55.9725978348357,55.0906853082082,55.3214661562976,557384.553635693,0.0,1.0
2015-12-31,67.33,67.93,66.8864,67.11,428377,55.4945517923647,55.9890821811278,55.1289289916058,55.3132239831516,519737.928831571,0.0,1.0
2016-01-04,66.13,67.09,65.1903,66.24,798712,54.5054910148385,55.2967396368594,53.730974004304,54.5961549194451,969055.109431464,0.0,1.0
2016-01-05,66.93,67.99,66.0,66.87,705170,55.1648648665226,56.0385352200041,54.3983427639398,55.1154118276463,855563.196143023,0.0,1.0
2016-01-06,65.18,66.145,64.93,65.3,749478,53.7224845659636,54.5178542745576,53.5164302373123,53.8213906437162,909320.863222883,0.0,1.0
2016-01-07,62.43,63.845,62.12,63.84,1116075,51.4558869507995,52.6221544509657,51.2003795832719,52.6180333643927,1354102.83213313,0.0,1.0
2016-01-08,62.18,63.37,62.04,62.71,727878,51.2498326221482,52.2306512265283,51.1344421981034,51.6866677988889,883114.182512288,0.0,1.0
2016-01-11,62.3,63.22,61.71,63.01,992377,51.3487386999008,52.1070186293375,50.8624504842837,51.9339329932704,1204023.48071929,0.0,1.0
2016-01-12,63.32,63.91,61.61,63.03,1836917,52.189440360798,52.6757285764151,50.7800287528232,51.9504173395625,2228680.4310584,0.0,1.0
2016-01-13,62.79,64.22,62.51,63.54,1263742,51.7526051840573,52.9312359439427,51.5218243359679,52.3707681700112,1533263.10622995,0.0,1.0
2016-01-14,63.01,63.52,61.185,63.02,1197270,51.9339329932704,52.3542838237191,50.429736394116,51.9421751664165,1452614.47288761,0.0,1.0
2016-01-15,61.95,62.25,60.85,61.0,1026744,51.060262639789,51.3075278341705,50.1536235937233,50.2772561909141,1245720.008311,0.0,1.0
2016-01-19,60.64,62.8,59.54,62.54,1430161,49.9805379576562,51.7608473572034,49.0738989115906,51.546550855406,1735174.66165478,0.0,1.0
2016-01-20,59.2,60.05,58.045,59.63,1304409,48.7936650246248,49.4942497420392,47.8416940262559,49.148078469905,1582603.24902892,0.0,1.0
2016-01-21,59.28,60.12,58.92,59.23,1843401,48.8596024097932,49.5519449540616,48.5628841765354,48.818391544063,2236547.2883606,0.0,1.0
2016-01-22,61.08,62.25,58.56,60.26,2868691,50.3431935760825,51.3075278341705,48.2661659432775,49.6673353781063,3480503.19881266,0.0,1.0
2016-01-25,59.64,60.95,59.59,60.81,1633867,49.1563206430511,50.2360453251838,49.1151097773208,50.1206549011391,1982325.49965627,0.0,1.0
2016-01-26,61.49,61.56,59.53,59.98,1138654,50.6811226750706,50.738817887093,49.0656567384445,49.4365545300168,1381497.30638149,0.0,1.0
2016-01-27,61.66,62.73,60.94,61.39,1184262,50.8212396185535,51.703152145181,50.2278031520378,50.5987009436101,1436832.22739301,0.0,1.0
2016-01-28,62.12,63.06,61.84,62.46,731283,51.2003795832719,51.9751438590007,50.9695987351824,51.4806134702376,887245.374540972,0.0,1.0
2016-01-29,63.67,63.75,61.2701,62.07,1628605,52.4779164209098,52.5438538060783,50.4998772875889,51.1591687175416,1975941.26104983,0.0,1.0
2016-02-01,61.47,62.44,61.02,62.35,1345161,50.6646383287785,51.4641291239455,50.2937405372062,51.389949565631,1632046.51996957,0.0,1.0
2016-02-02,59.68,61.375,59.62,60.97,906830,49.1892893356353,50.586337683891,49.139836296759,50.2525296714759,1100231.67911054,0.0,1.0
2016-02-03,60.48,60.86,58.71,60.53,1117709,49.8486631873194,50.1618657668694,48.3897985404683,49.8898740530497,1356085.318998,0.0,1.0
2016-02-04,60.86,62.55,60.45,60.45,1071467,50.1618657668694,51.5547930285521,49.8239366678813,49.8239366678813,1299981.18337674,0.0,1.0
2016-02-05,59.01,61.43,58.92,60.55,1196737,48.6370637348498,50.6316696361943,48.5628841765354,49.9063583993418,1451967.79877563,0.0,1.0
2016-02-08,56.41,58.49,55.07,58.03,2191629,46.4940987168765,48.2084707312552,45.3896475153056,47.8293307665368,2659042.65921655,0.0,1.0
2016-02-09,57.54,58.46,55.56,55.76,1525298,47.4254642823803,48.183744211817,45.7935139994621,45.9583574623831,1850601.74419014,0.0,1.0
2016-02-10,56.94,58.99,56.64,57.85,1061646,46.9309338936172,48.6205793885577,46.6836686992356,47.6809716499079,1288065.6365592,0.0,1.0
2016-02-11,55.81,57.82,55.28,56.14,1139105,46.2468335224949,47.9124155934538,45.8076501903515,46.5202872953389,1374655.19707587,0.3,1.0
2016-02-12,57.31,57.41,55.67,56.34,995870,47.4898052172403,47.57266999689,46.1308228309853,46.6860168546383,1201801.30111969,0.0,1.0
2016-02-16,58.69,59.0,57.41,57.87,928068,48.6333391764061,48.8902199933202,47.57266999689,47.9538479832786,1119978.84254727,0.0,1.0
2016-02-17,59.46,60.15,59.1401,59.35,822153,49.2713979797088,49.8431649592917,49.0063135496094,49.1802467220941,992162.174901799,0.0,1.0
2016-02-18,59.15,59.96,58.72,59.66,899040,49.0145171627947,49.6857218779573,48.658198610301,49.4371275390082,1084948.27814739,0.0,1.0
2016-02-19,59.0,59.11,57.88,58.96,885606,48.8902199933202,48.9813712509348,47.9621344612436,48.8570740814603,1068736.32409793,0.0,1.0
2016-02-22,61.14,61.19,59.345,59.76,957627,50.6635262778237,50.7049586676485,49.1761034831116,49.5199923186579,1155650.20995445,0.0,1.0
2016-02-23,58.67,61.1,58.27,60.76,945416,48.6167662204762,50.6303803659638,48.2853071018774,50.3486401151548,1140914.15435686,0.0,1.0
2016-02-24,59.22,59.31,57.49,58.13,789381,49.0725225085495,49.1471008102342,47.6389618206098,48.1692964103678,952613.406246961,0.0,1.0
2016-02-25,59.95,59.97,58.76,59.58,1062558,49.6774353999923,49.6940083559222,48.6913445221609,49.3708357152884,1282279.40084061,0.0,1.0
2016-02-26,61.05,61.17,60.2,60.22,687574,50.5889479761389,50.6883857117186,49.8845973491165,49.9011703050465,829754.21271458,0.0,1.0
2016-02-29,60.34,62.15,60.3,61.19,950691,50.0006080406261,51.5004605522856,49.9674621287662,50.7049586676485,1147279.94694366,0.0,1.0
2016-03-01,61.35,61.54,60.08,60.99,973119,50.837542315088,50.9949853964224,49.7851596135369,50.5392291083491,1174345.72820176,0.0,1.0
2016-03-02,61.82,62.07,60.87,61.03,777132,51.2270067794416,51.4341687285658,50.4397913727695,50.572375020209,937831.492807038,0.0,1.0
2016-03-03,62.81,62.93,61.64,61.73,782124,52.0473680979736,52.1468058335532,51.0778501760721,51.1524284777569,943855.765146992,0.0,1.0
2016-03-04,63.55,64.22,62.32,63.14,1124551,52.6605674673813,53.2157614910343,51.6413306776901,52.3208218708176,1357091.64346295,0.0,1.0
2016-03-07,64.15,64.47,63.07,63.41,783178,53.1577561452795,53.4229234401585,52.2628165250628,52.5445567758717,945127.716879026,0.0,1.0
2016-03-08,61.83,63.4892,61.38,63.43,890251,51.2352932574066,52.6101856813543,50.8624017489829,52.5611297318017,1074341.84193027,0.0,1.0
2016-03-09,62.51,63.17,61.89,62.63,818616,51.7987737590245,52.3456813047125,51.2850121251964,51.8982114946041,987893.775209008,0.0,1.0
2016-03-10,62.19,62.74,61.37,62.62,663014,51.5336064641455,51.9893627522188,50.854115271018,51.8899250166392,800115.565144616,0.0,1.0
2016-03-11,64.89,65.37,62.92,62.99,719009,53.7709555146872,54.1687064570058,52.1385193555882,52.196524701343,867689.509390549,0.0,1.0
2016-03-14,63.94,64.72,63.57,64.4,758360,52.9837401080151,53.6300853892828,52.6771404233113,53.3649180944037,915177.718695339,0.0,1.0
2016-03-15,63.46,63.85,62.97,63.5,540107,52.5859891656966,52.9091618063304,52.1799517454131,52.6191350775565,651793.201265076,0.0,1.0
2016-03-16,64.92,65.23,63.15,63.28,568050,53.7958149485821,54.0526957654962,52.3291083487825,52.4368325623271,685514.403587857,0.0,1.0
2016-03-17,66.61,66.82,64.7201,64.91,719231,55.196229724662,55.3702457619263,53.6301682540624,53.7875284706172,867957.41573259,0.0,1.0
2016-03-18,67.0,67.2,66.39,66.69,849733,55.5194023652958,55.6851319245952,55.0139272094327,55.2625215483817,1025445.31415178,0.0,1.0
2016-03-21,66.98,67.33,66.35,67.02,714249,55.5028294093659,55.7928561381398,54.9807812975728,55.5359753212257,861945.211245881,0.0,1.0
2016-03-22,66.79,66.96,65.88,66.3,701537,55.3453863280315,55.4862564534359,54.5913168332192,54.9393489077479,846604.556200711,0.0,1.0
2016-03-23,65.34,66.72,65.26,66.39,590866,54.1438470231109,55.2873809822767,54.0775551993911,55.0139272094327,713048.417551875,0.0,1.0
2016-03-24,64.96,64.96,63.695,64.6,888100,53.828960860442,53.828960860442,52.7807213978734,53.5306476537031,1071746.04669725,0.0,1.0
2016-03-28,64.92,65.52,64.64,65.02,528562,53.7958149485821,54.2930036264803,53.563793565563,53.8786797282318,637860.86469361,0.0,1.0
2016-03-29,65.71,65.98,64.12,64.49,1204348,54.4504467078147,54.6741816128689,53.1328967113846,53.4394963960885,1453389.49200287,0.0,1.0
2016-03-30,66.03,67.14,65.96,66.41,742509,54.7156140026938,55.6354130568054,54.657608656939,55.0305001653626,896048.964516531,0.0,1.0
2016-03-31,65.5,66.03,65.34,65.93,618762,54.2764306705504,54.7156140026938,54.1438470231109,54.6327492230441,746712.900964403,0.0,1.0
2016-04-01,66.63,66.86,64.61,65.0,973634,55.2128026805919,55.4033916737862,53.5389341316681,53.8621067723019,1174967.22264389,0.0,1.0
2016-04-04,66.22,66.63,65.79,66.46,789092,54.8730570840282,55.2128026805919,54.5167385315345,55.0719325551874,952264.645288177,0.0,1.0
2016-04-05,65.88,66.64,65.36,65.36,893293,54.5913168332192,55.2210891585569,54.1604199790408,54.1604199790408,1078012.88288744,0.0,1.0
2016-04-06,67.14,67.16,65.29,65.79,833026,55.6354130568054,55.6519860127353,54.102414633286,54.5167385315345,1005283.5517352,0.0,1.0
2016-04-07,65.6,67.17,65.16,66.58,667837,54.3592954502001,55.6602724907003,53.9946904197414,55.1713702907671,805935.890764727,0.0,1.0
2016-04-08,66.98,67.29,66.48,66.72,951155,55.5028294093659,55.7597102262799,55.0885055111174,55.2873809822767,1147839.89533423,0.0,1.0
2016-04-11,67.04,68.2,66.96,67.41,789647,55.5525482771557,56.5137797210921,55.4862564534359,55.8591479618596,952934.41114328,0.0,1.0
2016-04-12,68.33,68.69,66.94,67.34,943390,56.6215039346367,56.9198171413757,55.469683497506,55.8011426161048,1138469.20728941,0.0,1.0
2016-04-13,69.2,69.22,68.325,68.95,607285,57.3424275175891,57.359000473519,56.6173606956543,57.1352655684649,732862.625795003,0.0,1.0
2016-04-14,69.33,70.0,69.0495,69.21,699205,57.4501517311337,58.0053457547867,57.2177160242163,57.3507139955541,843790.332823955,0.0,1.0
2016-04-15,69.31,70.13,69.1,69.36,684030,57.4335787752038,58.1130699683313,57.2595627379394,57.4750111650286,825477.365524516,0.0,1.0
2016-04-18,69.86,69.99,68.52,68.68,1554294,57.8893350632771,57.9970592768217,56.7789470159712,56.9115306634107,1875699.18917381,0.0,1.0
2016-04-19,69.74,74.55,69.52,72.6,2823772,57.7898973276975,61.7756932288478,57.6075948124681,60.1598300256787,3407686.60936201,0.0,1.0
2016-04-20,71.53,71.62,69.39,70.02,1571014,59.273176883427,59.3477551851117,57.4998705989235,58.0219187107166,1895876.63979962,0.0,1.0
2016-04-21,70.72,71.98,70.64,71.4,821857,58.6019721682645,59.6460683918506,58.5356803445447,59.1654526698824,991804.966445744,0.0,1.0
2016-04-22,72.28,72.67,71.09,71.09,980343,59.8946627307997,60.2178353714335,58.9085718529683,58.9085718529683,1183063.54538602,0.0,1.0
2016-04-25,70.81,72.18,70.4,71.85,970412,58.6765504699492,59.81179795115,58.3368048733854,59.538344178306,1171078.96032831,0.0,1.0
2016-04-26,71.4,72.16,70.87,70.87,791560,59.1654526698824,59.7952249952201,58.726269337739,58.726269337739,955242.991469068,0.0,1.0
2016-04-27,71.5,71.87,70.7,70.91,891563,59.2483174495321,59.554917134236,58.5853992123345,58.7594152495989,1075925.14427603,0.0,1.0
2016-04-28,70.82,71.94,70.5901,70.83,679723,58.9831501546531,59.9159534330096,58.791675624569,58.9914787553527,816131.093944335,0.36,1.0
2016-04-29,70.7,71.61,69.91,71.41,985340,58.8832069462577,59.6411096099224,58.2252474909884,59.4745375959302,1183079.89005391,0.0,1.0
2016-05-02,71.25,71.585,70.21,71.09,1162557,59.3412799847364,59.6202881081734,58.4751055119767,59.2080223735426,1395861.13193557,0.0,1.0
2016-05-03,70.98,71.12,69.78,70.2,990200,59.1164077658469,59.2330081756414,58.1169756818934,58.4667769112771,1188915.20402234,0.0,1.0
2016-05-04,70.49,71.36,70.195,70.52,573411,58.7083063315659,59.4328945924321,58.4626126109273,58.7332921336647,688484.201225668,0.0,1.0
2016-05-05,70.51,71.53,70.43,70.97,630158,58.7249635329651,59.5744808043255,58.6583347273682,59.1080791651472,756619.29623946,0.0,1.0
2016-05-06,70.83,71.1,69.785,70.02,685000,58.9914787553527,59.2163509742422,58.1211399822432,58.3168620986841,822467.092259449,0.0,1.0
2016-05-09,69.77,70.46,69.32,70.2,777533,58.1086470811938,58.683320529467,57.7338600497112,58.4667769112771,933569.789263893,0.0,1.0
2016-05-10,70.99,71.06,70.01,70.47,703614,59.1247363665465,59.1830365714438,58.3085334979845,58.6916491301666,844816.584894949,0.0,1.0
2016-05-11,70.45,71.67,70.45,71.01,591017,58.6749919287674,59.6910812141201,58.6749919287674,59.1413935679457,709623.406519567,0.0,1.0
2016-05-12,70.73,71.56,70.22,71.24,661507,58.9081927483566,59.5994666064244,58.4834341126763,59.3329513840368,794259.472699666,0.0,1.0
2016-05-13,69.95,71.42,69.85,70.49,728933,58.2585618937868,59.4828661966298,58.1752758867907,58.7083063315659,875216.6495795,0.0,1.0
2016-05-16,70.96,71.37,70.08,70.21,783528,59.0997505644476,59.4412231931317,58.3668337028818,58.4751055119767,940767.877173521,0.0,1.0
2016-05-17,71.03,71.73,70.42,70.93,837793,59.1580507693449,59.7410528183178,58.6500061266686,59.0747647623488,1005922.87974499,0.0,1.0
2016-05-18,70.13,71.33,69.68,70.61,652691,58.4084767063798,59.4079087903333,58.0336896748973,58.8082495399612,783674.261188193,0.0,1.0
2016-05-19,69.5,70.34,69.135,69.79,705724,57.8837748623043,58.5833773210717,57.5797809367684,58.125304282593,847350.023675485,0.0,1.0
2016-05-20,70.22,70.6,69.48,69.99,562536,58.4834341126763,58.7999209392616,57.867117660905,58.2918762965853,675426.785709871,0.0,1.0
2016-05-23,70.03,70.44,69.74,70.19,501122,58.3251906993837,58.6666633280678,58.0836612790949,58.4584483105775,601688.108331737,0.0,1.0
2016-05-24,70.54,71.03,69.89,70.12,471885,58.7499493350639,59.1580507693449,58.2085902895891,58.4001481056802,566583.77201584,0.0,1.0
2016-05-25,71.69,72.11,70.6,70.72,663252,59.7077384155193,60.057539644903,58.7999209392616,58.8998641476569,796354.662591627,0.0,1.0
2016-05-26,70.89,71.955,70.83,71.84,495547,59.0414503595503,59.928446334059,58.9914787553527,59.8326674260135,594994.306814443,0.0,1.0
2016-05-27,70.99,71.4,70.49,70.75,895745,59.1247363665465,59.4662089952306,58.7083063315659,58.9248499497558,1075504.79643203,0.0,1.0
2016-05-31,70.48,71.22,70.05,70.96,911700,58.6999777308663,59.3162941826375,58.3418479007829,59.0997505644476,1094661.6759313,0.0,1.0
2016-06-01,70.26,70.44,69.35,70.07,1001812,58.5167485154748,58.6666633280678,57.7588458518101,58.3585051021821,1202857.5220885,0.0,1.0
2016-06-02,70.61,70.77,69.66,69.85,878391,58.8082495399612,58.941507151155,58.0170324734981,58.1752758867907,1054668.16297353,0.0,1.0
2016-06-03,70.67,70.88,69.92,70.28,694163,58.8582211441589,59.0331217588507,58.233576091688,58.533405716874,833468.940385542,0.0,1.0
2016-06-06,71.44,71.8123,70.83,71.1,820190,59.499523398029,59.8095972020756,58.9914787553527,59.2163509742422,984787.276496756,0.0,1.0
2016-06-07,71.84,72.28,71.36,71.36,1200908,59.8326674260135,60.1991258567964,59.4328945924321,59.4328945924321,1441908.48296513,0.0,1.0
2016-06-08,72.26,72.55,71.61,72.21,832730,60.1824686553972,60.423998075686,59.6411096099224,60.1408256518991,999843.827353593,0.0,1.0
2016-06-09,70.92,71.66,70.66,71.66,494061,59.0664361616492,59.6827526134205,58.8498925434593,59.6827526134205,593210.093531089,0.0,1.0
2016-06-10,70.69,71.02,70.24,70.24,608589,58.8748783455581,59.1497221686453,58.5000913140756,58.5000913140756,730721.788629323,0.0,1.0
2016-06-13,69.86,71.0,69.56,70.32,684658,58.1836044874903,59.1330649672461,57.9337464665019,58.5667201196725,822056.459054263,0.0,1.0
2016-06-14,69.39,69.9,68.68,69.56,520304,57.7921602546085,58.2169188902888,57.2008296049361,57.9337464665019,624719.588278775,0.0,1.0
2016-06-15,69.6,70.38,69.38,69.7,589597,57.9670608693004,58.6166917238701,57.7838316539089,58.0503468762965,707918.438240722,0.0,1.0
2016-06-16,69.76,69.88,68.24,68.93,788236,58.1003184804942,58.2002616888895,56.8343711741531,57.4090446224264,946420.68749521,0.0,1.0
2016-06-17,70.05,70.52,69.63,69.86,725441,58.3418479007829,58.7332921336647,57.9920466713992,58.1836044874903,871023.868431807,0.0,1.0
2016-06-20,69.83,71.35,69.73,71.0,930908,58.1586186853915,59.4245659917325,58.0753326783953,59.1330649672461,1117724.37360739,0.0,1.0
2016-06-21,69.28,70.035,68.86,69.83,619853,57.7005456469128,58.3293549997335,57.3507444175291,58.1586186853915,744246.269398973,0.0,1.0
2016-06-22,68.95,69.62,68.91,69.62,615099,57.4257018238256,57.9837180706996,57.3923874210271,57.9837180706996,738538.227710504,0.0,1.0
2016-06-23,69.6,69.98,69.32,69.96,1007227,57.9670608693004,58.2835476958856,57.7338600497112,58.2668904944864,1209359.21450395,0.0,1.0
2016-06-24,65.47,67.61,64.83,67.23,1740861,54.5273487803606,56.3096693300776,53.9943183355854,55.9931825034923,2090220.26963194,0.0,1.0
2016-06-27,61.51,64.38,61.11,64.38,1740463,51.2292229033142,53.6195313041028,50.8960788753297,53.6195313041028,2089742.39824111,0.0,1.0
2016-06-28,62.64,62.915,61.89,62.7,949916,52.1703547823703,52.3993913016097,51.5457097298994,52.220326386568,1140546.93490617,0.0,1.0
2016-06-29,64.41,64.48,63.04,63.6,1009780,53.6445171062017,53.702817311099,52.5034988103548,52.9699004495331,1212424.55536021,0.0,1.0
2016-06-30,65.45,65.47,64.19,64.76,920777,54.5106915789614,54.5273487803606,53.4612878908102,53.9360181306881,1105560.26541515,0.0,1.0
2016-07-01,66.05,66.63,65.3942,65.53,789724,55.0104076209381,55.4934664615156,54.4642179870575,54.5773203845582,948207.302142337,0.0,1.0
2016-07-05,64.72,65.33,63.97,65.33,1211222,53.9027037278897,54.410748370566,53.2780586754188,54.410748370566,1454292.31594259,0.0,1.0
2016-07-06,64.72,65.02,63.57,64.27,924922,53.9027037278897,54.152561748878,52.9449146474343,53.5279166964071,1110537.09183474,0.0,1.0
2016-07-07,65.34,65.88,64.99,65.08,742741,54.4190769712656,54.8688214090447,54.1275759467792,54.2025333530757,891795.665068432,0.0,1.0
2016-07-08,67.14,67.37,66.046,66.21,631151,55.9182250971958,56.1097829132869,55.0070761806582,55.1436652321319,757811.573352765,0.0,1.0
2016-07-11,67.0,68.1,66.8,67.29,582154,55.8016246874012,56.7177707643586,55.635052673409,56.04315410769,698981.762959427,0.0,1.0
2016-07-12,68.57,68.71,67.625,67.63,647082,57.1092149972403,57.2258154070349,56.322162231127,56.3263265314768,776939.636486758,0.0,1.0
2016-07-13,69.06,69.17,68.54,68.74,791526,57.5173164315213,57.6089310392171,57.0842291951415,57.2508012091337,950370.93090183,0.0,1.0
2016-07-14,69.74,70.0,69.38,70.0,497889,58.0836612790949,58.3002048972849,57.7838316539089,58.3002048972849,597806.30379265,0.0,1.0
2016-07-15,70.57,70.7,69.63,70.0,1146403,58.7749351371627,58.8832069462577,57.9920466713992,58.3002048972849,1376465.31674089,0.0,1.0
2016-07-18,70.69,70.76,69.94,70.24,602346,58.8748783455581,58.9331785504554,58.2502332930872,58.5000913140756,723225.93161184,0.0,1.0
2016-07-19,70.21,70.66,70.015,70.58,394515,58.4751055119767,58.8498925434593,58.3126977983343,58.7832637378624,473687.01445655,0.0,1.0
2016-07-20,71.06,71.18,69.95,70.27,465951,59.1830365714438,59.2829797798391,58.2585618937868,58.5250771161744,559458.925701288,0.0,1.0
2016-07-21,69.83,71.04,69.56,70.74,651632,58.1586186853915,59.1663793700445,57.9337464665019,58.9165213490562,782402.739070378,0.0,1.0
2016-07-22,70.24,70.34,69.28,69.83,691068,58.5000913140756,58.5833773210717,57.7005456469128,58.1586186853915,829752.829946792,0.0,1.0
2016-07-25,70.01,70.13,69.19,70.13,1077416,58.3085334979845,58.4084767063798,57.6255882406163,58.4084767063798,1293633.87543621,0.0,1.0
2016-07-26,65.73,67.91,65.12,67.85,2781421,54.7438923985505,56.5595273510659,54.2358477558742,56.5095557468683,3339601.81345893,0.0,1.0
2016-07-27,65.4,65.96,64.15,65.59,1630283,54.4690485754633,54.9354502146416,53.4279734880118,54.6272919887559,1957451.26798542,0.0,1.0
2016-07-28,66.18,66.49,64.65,64.87,1411710,55.4185090552191,55.6781001372245,54.1373014569343,54.3215273860995,1685844.12306923,0.36,1.0
2016-07-29,63.42,66.09,63.39,65.38,2258019,53.1073110347838,55.3431439023788,53.0821893171704,54.7485965855277,2696494.3656478,0.0,1.0
2016-08-01,62.88,63.375,62.01,63.25,2010974,52.6551201177422,53.0696284583637,51.9265903069528,52.9649546349744,2401476.7194006,0.0,1.0
2016-08-02,62.47,62.91,62.0,62.81,1154327,52.3117899770253,52.6802418353556,51.9182164010816,52.5965027766442,1378480.98338195,0.0,1.0
2016-08-03,63.74,63.87,62.37,62.37,1009545,53.3752760226604,53.4841367989852,52.2280509183139,52.2280509183139,1205584.36592779,0.0,1.0
2016-08-04,64.05,64.35,63.57,63.57,705035,53.6348671046658,53.8860842808,53.232919622851,53.232919622851,841942.829127876,0.0,1.0
2016-08-05,64.79,65.13,64.14,64.46,715129,54.2545361391303,54.5392489387491,53.7102322575061,53.9781972453826,853996.941217655,0.0,1.0
2016-08-08,64.94,65.52,64.69,65.01,1216289,54.3801447271974,54.8658312677237,54.1707970804189,54.4387620682954,1452475.12775553,0.0,1.0
2016-08-09,65.68,66.2,64.685,65.03,875330,54.999813761662,55.4352568669614,54.1666101274833,54.4555098800377,1045306.71047608,0.0,1.0
2016-08-10,65.42,66.09,65.27,65.71,759696,54.7820922090123,55.3431439023788,54.6564836209451,55.0249354792754,907218.22252389,0.0,1.0
2016-08-11,66.24,66.26,65.0198,65.83,592878,55.4687524904459,55.4855003021882,54.4469684960492,55.1254223497291,708006.52541743,0.0,1.0
2016-08-12,65.73,66.55,65.48,65.99,766958,55.0416832910177,55.7283435724513,54.8323356442391,55.2594048436674,915890.400252835,0.0,1.0
2016-08-15,66.74,66.99,65.82,66.01,877274,55.887447784003,56.0967954307816,55.117048443858,55.2761526554097,1047628.20779157,0.0,1.0
2016-08-16,66.01,66.885,66.01,66.84,870706,55.2761526554097,56.0088694191346,55.2761526554097,55.9711868427145,1039784.79505077,0.0,1.0
2016-08-17,65.66,65.89,65.25,65.88,533431,54.9830659499197,55.175665784956,54.6397358092029,55.1672918790848,637015.758486475,0.0,1.0
2016-08-18,66.41,66.52,65.66,65.9,814202,55.6111088902553,55.7032218548379,54.9830659499197,55.1840396908271,972308.517111315,0.0,1.0
2016-08-19,66.3,66.49,65.99,65.99,926744,55.5189959256728,55.6781001372245,55.2594048436674,55.2594048436674,1106704.58237858,0.0,1.0
2016-08-22,65.68,66.0,65.43,66.0,772121,54.999813761662,55.2677787495385,54.7904661148834,55.2677787495385,922055.981857702,0.0,1.0
2016-08-23,66.31,66.53,65.83,66.0,1031907,55.5273698315439,55.7115957607091,55.1254223497291,55.2677787495385,1232288.75017107,0.0,1.0
2016-08-24,65.98,66.56,65.95,66.09,805468,55.2510309377962,55.7367174783225,55.2259092201828,55.3431439023788,961878.497793688,0.0,1.0
2016-08-25,65.98,66.191,65.505,65.78,960676,55.2510309377962,55.4277203516773,54.853270408917,55.0835528203734,1147225.69704377,0.0,1.0
2016-08-26,65.21,66.27,64.88,66.11,1248361,54.6062401857183,55.4938742080594,54.3299012919706,55.3598917141211,1490775.05671762,0.0,1.0
2016-08-29,65.79,66.02,65.11,65.11,1193631,55.0919267262445,55.2845265612808,54.5225011270069,54.5225011270069,1425417.26449713,0.0,1.0
2016-08-30,64.65,65.98,64.45,65.89,1287041,54.1373014569343,55.2510309377962,53.9698233395115,55.175665784956,1536966.16585499,0.0,1.0
2016-08-31,64.43,64.88,64.04,64.34,816859,53.9530755277692,54.3299012919706,53.6264931987946,53.8777103749289,975481.468946319,0.0,1.0
2016-09-01,63.75,64.56,63.21,64.56,768758,53.3836499285315,54.061936304094,52.9314590114898,54.061936304094,918039.934804213,0.0,1.0
2016-09-02,64.59,64.68,63.81,64.28,665518,54.0870580217075,54.1624231745478,53.4338933637584,53.8274669397021,794752.186424115,0.0,1.0
2016-09-06,64.36,64.76,63.67,64.75,582644,53.8944581866712,54.2294144215169,53.3166586815624,54.2210405156457,695785.227306988,0.0,1.0
2016-09-07,64.38,64.53,63.42,63.52,833757,53.9112059984135,54.0368145864806,53.1073110347838,53.1910500934953,995660.821640303,0.0,1.0
2016-09-08,63.65,64.3195,63.52,64.24,573761,53.2999108698201,53.8605438678931,53.1910500934953,53.7939713162175,685177.274295942,0.0,1.0
2016-09-09,61.56,63.39,61.56,63.08,653199,51.5497645427514,53.0821893171704,51.5497645427514,52.822598235165,780041.010791662,0.0,1.0
2016-09-12,62.37,62.51,61.12,61.2,1477132,52.2280509183139,52.3452856005099,51.1813126844211,51.2483039313903,1763970.15052489,0.0,1.0
2016-09-13,60.97,61.87,60.65,61.62,688742,51.055704096354,51.8093556247568,50.7877391084774,51.6000079779782,822485.958880328,0.0,1.0
2016-09-14,61.43,61.53,60.59,60.85,988944,51.4409037664265,51.524642825138,50.7374956732506,50.9552172259003,1180982.94298728,0.0,1.0
2016-09-15,62.02,62.11,61.17,61.36,683849,51.9349642128239,52.0103293656642,51.2231822137768,51.3822864253285,816642.807458168,0.0,1.0
2016-09-16,61.3,61.66,60.96,61.5,987791,51.3320429901017,51.6335036014628,51.0473301904828,51.4995211075245,1179606.04668854,0.0,1.0
2016-09-19,62.08,62.52,61.48,61.77,661447,51.9852076480508,52.353659506381,51.4827732957822,51.7256165660454,789890.655780417,0.0,1.0
2016-09-20,61.76,62.535,61.36,62.32,635751,51.7172426601742,52.3662203651877,51.3822864253285,52.1861813889582,759204.855873647,0.0,1.0
2016-09-21,62.76,62.89,61.67,62.17,886719,52.5546332472884,52.6634940236133,51.6418775073339,52.0605728008911,1058907.29325699,0.0,1.0
2016-09-22,63.15,63.69,62.81,63.23,1247957,52.881215576263,53.3334064933047,52.5965027766442,52.9482068232321,1490292.60562942,0.0,1.0
2016-09-23,62.71,63.12,62.22,62.81,1109437,52.5127637179327,52.8560938586496,52.1024423302468,52.5965027766442,1324873.98004233,0.0,1.0
2016-09-26,62.91,63.15,62.3101,62.68,955480,52.6802418353556,52.881215576263,52.1778912221458,52.4876420003193,1141020.70730546,0.0,1.0
2016-09-27,63.76,63.92,62.495,62.59,1115282,53.3920238344027,53.5260063283409,52.3327247417032,52.412276847479,1331853.996405,0.0,1.0
2016-09-28,66.08,66.15,64.12,64.12,1839331,55.3347699965077,55.3933873376057,53.6934844457638,53.6934844457638,2196503.07551058,0.0,1.0
2016-09-29,65.62,66.54,65.1992,66.1,664450,54.9495703264351,55.7199696665802,54.5971963673774,55.3515178082499,793476.795923632,0.0,1.0
2016-09-30,66.56,66.89,65.73,65.93,845647,55.7367174783225,56.0130563720702,55.0416832910177,55.2091614084405,1009859.69153801,0.0,1.0
2016-10-03,65.59,66.8,65.3,66.39,1336324,54.9244486088217,55.9376912192299,54.6816053385586,55.5943610785131,1595819.22768583,0.0,1.0
2016-10-04,65.22,66.86,65.15,65.9,1498286,54.6146140915894,55.9879346544567,54.5559967504914,55.1840396908271,1789231.95824702,0.0,1.0
2016-10-05,65.86,66.11,65.19,65.81,991162,55.1505440673425,55.3598917141211,54.589492373976,55.1086745379868,1183631.64722892,0.0,1.0
2016-10-06,66.58,66.69,65.27,65.65,1252814,55.7534652900648,55.8455782546473,54.6564836209451,54.9746920440485,1496092.76636055,0.0,1.0
2016-10-07,66.05,66.9,65.6,66.83,1682806,55.3096482788942,56.0214302779413,54.9328225146928,55.9628129368433,2009583.13348042,0.0,1.0
2016-10-10,66.43,67.525,66.075,66.76,861162,55.6278567019976,56.5447993948877,55.3305830435721,55.9041955957453,1028387.48518502,0.0,1.0
2016-10-11,65.49,66.34,64.96,66.13,1388980,54.8407095501103,55.5524915491574,54.3968925389397,55.3766395258634,1658700.27842878,0.0,1.0
2016-10-12,64.83,65.675,64.62,65.43,946967,54.2880317626149,54.9956268087264,54.1121797393209,54.7904661148834,1130854.60306331,0.0,1.0
2016-10-13,63.64,64.045,63.04,63.61,1185455,53.291536963949,53.6306801517302,52.7891026116804,53.2664152463355,1415653.60089043,0.0,1.0
2016-10-14,63.37,64.67,63.31,64.17,1485997,53.0654415054281,54.1540492686766,53.0151980702013,53.7353539751195,1774556.60819043,0.0,1.0
2016-10-17,63.58,64.26,63.02,63.47,2118499,53.2412935287221,53.8107191279598,52.7723547999381,53.1491805641395,2529881.55419884,0.0,1.0
2016-10-18,69.37,69.61,67.1,67.88,3468384,58.0897850281134,58.2907587690208,56.1889083953642,56.8420730533132,4141895.13635758,0.0,1.0
2016-10-19,70.54,70.77,69.395,69.73,1786766,59.0695320150371,59.2621318500733,58.1107197927913,58.3912456394746,2133730.69568106,0.0,1.0
2016-10-20,70.9,71.37,70.111,70.16,1357101,59.3709926263982,59.7645662023419,58.7102914531651,58.7513235919337,1620630.82733803,0.0,1.0
2016-10-21,70.65,71.13,69.96,70.01,1154553,59.1616449796196,59.5635924614345,58.5838454745108,58.6257150038665,1378750.86938674,0.0,1.0
2016-10-24,71.75,71.94,70.83,71.02,1290701,60.0827746254453,60.241878836997,59.3123752853002,59.4714794968519,1541336.88610945,0.0,1.0
2016-10-25,71.77,72.356,71.335,71.76,1081158,60.0995224371876,60.5902333212365,59.7352575317929,60.0911485313164,1291103.59805433,0.0,1.0
2016-10-26,71.17,71.71,70.9,71.25,824679,59.597088084919,60.0492790019607,59.3709926263982,59.6640793318882,984820.002386192,0.0,1.0
2016-10-27,71.71,71.825,70.64,71.38,1066911,60.3507396133218,60.4475229776439,59.4502335278909,60.0730134374413,1267725.76939739,0.36,1.0
2016-10-28,72.32,73.0,71.74,71.74,1372526,60.8641122414647,61.4363964826732,60.3759874474928,60.3759874474928,1630863.84840715,0.0,1.0
2016-10-31,72.92,73.15,72.54,72.61,1132946,61.369068924884,61.562635653528,61.0492630253851,61.1081746384507,1346189.92543492,0.0,1.0
2016-11-01,72.42,74.07,71.86,73.31,1070986,60.9482716887013,62.3369025681041,60.4769787841766,61.6972907691065,1272567.76888028,0.0,1.0
2016-11-02,71.82,72.81,71.81,72.14,819837,60.443315005282,61.2764935329238,60.4348990605584,60.712625236439,974147.320259561,0.0,1.0
2016-11-03,71.84,72.61,71.78,71.92,594077,60.4601468947293,61.1081746384507,60.4096512263874,60.5274744525186,705894.607803551,0.0,1.0
2016-11-04,72.07,72.86,71.24,71.73,676131,60.6537136233734,61.318573256542,59.9551902113101,60.3675715027691,803392.871746965,0.0,1.0
2016-11-07,73.25,73.49,72.58,73.2,657601,61.6467951007645,61.8487777741322,61.0829268042797,61.6047153771463,781375.141583032,0.0,1.0
2016-11-08,72.92,73.47,71.75,73.15,643518,61.369068924884,61.8319458846849,60.3844033922164,61.562635653528,764641.429014294,0.0,1.0
2016-11-09,75.6,75.87,71.94,71.94,1216446,63.6245421108232,63.8517726183618,60.5443063419659,60.5443063419659,1445406.35655681,0.0,1.0
2016-11-10,76.29,77.49,75.78,75.78,1176210,64.2052422967553,65.2151556635938,63.776029115849,63.776029115849,1397597.10718411,0.0,1.0
2016-11-11,76.98,77.09,75.827,75.9,919949,64.7859424826874,64.8785178746476,63.8155840560501,63.8770204525328,1093102.47418141,0.0,1.0
2016-11-14,78.49,78.69,77.06,77.06,1857148,66.0567501359591,66.2250690304322,64.8532700404767,64.8532700404767,2206701.75598979,0.0,1.0
2016-11-15,78.68,79.09,77.81,78.31,1065481,66.2166530857086,66.5617068193784,65.4844658947507,65.9052631309334,1266026.61375063,0.0,1.0
2016-11-16,78.71,79.04,78.02,78.16,1160777,66.2419009198795,66.5196270957601,65.6612007339474,65.7790239600786,1379259.29662717,0.0,1.0
2016-11-17,78.67,79.3,78.34,79.07,1053264,66.2082371409849,66.7384416585751,65.9305109651043,66.5448749299311,1251510.12106781,0.0,1.0
2016-11-18,78.11,78.83,78.04,78.46,618814,65.7369442364603,66.3428922565634,65.6780326233947,66.0315023017882,735287.624051,0.0,1.0
2016-11-21,78.32,78.89,78.27,78.74,702316,65.913679075657,66.3933879249053,65.8715993520388,66.2671487540505,834506.43161435,0.0,1.0
2016-11-22,78.14,78.7299,77.69,78.7,811334,65.7621920706313,66.2586486498796,65.3834745580668,66.2334849751559,964043.879375376,0.0,1.0
2016-11-23,78.69,78.81,77.62,77.77,365819,66.2250690304322,66.3260603671161,65.3245629450013,65.4508021158561,434673.719959007,0.0,1.0
2016-11-25,77.29,78.6,76.95,78.52,559750,65.0468367691207,66.1493255279193,64.7606946485165,66.0819979701301,665106.554736233,0.0,1.0
2016-11-28,76.6,77.59,75.79,76.94,1515842,64.4661365831886,65.2993151108303,63.7844450605726,64.7522787037928,1801154.89083427,0.0,1.0
2016-11-29,77.16,77.74,76.2,76.2,807173,64.9374294877132,65.4255542816851,64.1294987942424,64.1294987942424,959099.69290953,0.0,1.0
2016-11-30,79.32,80.07,78.76,79.25,1413364,66.7552735480224,67.3864694022965,66.2839806434978,66.6963619349568,1679388.40666051,0.0,1.0
2016-12-01,78.8,80.3,78.73,80.06,1158909,66.3176444223924,67.5800361309405,66.2587328093268,67.3780534575728,1377039.7002998,0.0,1.0
2016-12-02,79.1,79.47,78.505,78.91,764178,66.570122764102,66.8815127188772,66.0693740530446,66.4102198143526,908012.14253725,0.0,1.0
2016-12-05,80.37,80.46,79.31,79.61,612314,67.6389477440061,67.714691246519,66.7468576032988,66.9993359450084,727564.189293009,0.0,1.0
2016-12-06,80.65,80.83,79.78,80.2,926292,67.8745941962684,68.0260812012942,67.1424070053105,67.495876683704,1100639.35828448,0.0,1.0
2016-12-07,81.63,81.64,79.69,79.85,1597448,68.6993567791865,68.7077727239101,67.0666635027976,67.2013186183761,1898120.83188975,0.0,1.0
2016-12-08,83.21,83.47,82.0,82.09,945539,70.0290760455238,70.2478906083388,69.0107467339617,69.0864902364745,1123509.04271325,0.0,1.0
2016-12-09,82.78,83.485,82.17,83.08,832574,69.6671904224067,70.2605145254243,69.1538177942638,69.9196687641163,989281.687723027,0.0,1.0
2016-12-12,83.1,83.6,82.54,82.95,626520,69.9365006535636,70.3572978897463,69.465207749039,69.8102614827088,744444.053011782,0.0,1.0
2016-12-13,83.3,84.97,82.97,84.4,534263,70.1048195480367,71.5102823168869,69.8270933721561,71.0305734676386,634822.372939784,0.0,1.0
2016-12-14,81.74,83.84,81.67,83.0,956449,68.7919321711467,70.559280563114,68.7330205580811,69.852341206327,1136472.53089936,0.0,1.0
2016-12-15,82.9,83.73,81.56,81.59,953154,69.7681817590905,70.4667051711538,68.6404451661209,68.6656930002919,1132557.34358742,0.0,1.0
2016-12-16,81.65,82.9958,81.23,82.66,1331483,68.7161886686338,69.8488065095431,68.3627189902403,69.5661990857228,1582095.70490373,0.0,1.0
2016-12-19,81.88,81.89,81.07,81.36,581974,68.9097553972778,68.9181713420015,68.2280638746618,68.4721262716478,691513.572284171,0.0,1.0
2016-12-20,82.05,82.17,81.38,82.03,452826,69.0528264575799,69.1538177942638,68.4889581610951,69.0359945681326,538057.241188012,0.0,1.0
2016-12-21,81.3,82.19,81.16,82.19,446595,68.4216306033059,69.1706496837111,68.3038073771747,69.1706496837111,530653.437806928,0.0,1.0
2016-12-22,80.28,81.66,80.17,81.43,625301,67.5632042414932,68.7246046133574,67.470628849533,68.5310378847134,742995.611939476,0.0,1.0
2016-12-23,80.68,80.74,80.02,80.23,274755,67.8998420304394,67.9503376987813,67.3443896786782,67.5211245178749,326469.587220283,0.0,1.0
2016-12-27,80.57,81.14,80.33,80.78,256384,67.8072666384791,68.2869754877274,67.6052839651115,67.9840014776759,304640.784152737,0.0,1.0
2016-12-28,79.16,80.95,79.07,80.95,396895,66.620618432444,68.127072537978,66.5448749299311,68.127072537978,471598.867426596,0.0,1.0
2016-12-29,79.28,79.77,78.96,79.35,285528,66.7216097691278,67.1339910605868,66.4522995379709,66.7805213821934,339270.289166105,0.0,1.0
2016-12-30,78.74,79.5,78.434,79.3,439824,66.2671487540505,66.9067605530482,66.0096208455067,66.7384416585751,522607.995230566,0.0,1.0
2017-01-03,79.51,80.72,78.38,79.42,568032,66.9151764977719,67.933505809334,65.964174743999,66.839432995259,674947.398838645,0.0,1.0
2017-01-04,80.82,80.82,79.41,79.84,670087,68.0176652565705,68.0176652565705,66.8310170505353,67.1929026736524,796211.265642766,0.0,1.0
2017-01-05,80.75,81.88,80.06,80.39,751074,67.9587536435049,68.9097553972778,67.3780534575728,67.6557796334534,892441.698065139,0.0,1.0
2017-01-06,81.03,81.21,80.1,80.83,530756,68.1944000957672,68.345887100793,67.4117172364674,68.0260812012942,630655.282832665,0.0,1.0
2017-01-09,80.56,81.4,80.12,80.74,579238,67.7988506937555,68.5057900505424,67.4285491259147,67.9503376987813,688262.600361423,0.0,1.0
2017-01-10,81.33,82.505,80.5303,81.03,712630,68.4468784374769,69.4357519425062,67.7738553379262,68.1944000957672,846761.740244183,0.0,1.0
2017-01-11,82.99,83.08,81.41,81.41,754266,69.8439252616034,69.9196687641163,68.5142059952661,68.5142059952661,896234.498641679,0.0,1.0
2017-01-12,83.29,83.43,81.82,82.76,655840,70.096403603313,70.2142268294442,68.8592597289359,69.6503585329594,779282.684873982,0.0,1.0
2017-01-13,82.52,84.01,82.44,83.31,397456,69.4483758595916,70.7023516234161,69.3810483018024,70.1132354927603,472265.459257248,0.0,1.0
2017-01-17,81.48,82.0,81.01,81.95,427004,68.5731176083317,69.0107467339617,68.1775682063199,68.9686670103434,507375.005446343,0.0,1.0
2017-01-18,82.56,82.63,81.26,81.63,962495,69.4820396384863,69.5409512515518,68.3879668244113,68.6993567791865,1143656.51344502,0.0,1.0
2017-01-19,82.21,83.28,81.695,82.82,864719,69.1874815731584,70.0879876585894,68.7540604198902,69.7008542013013,1027477.04315312,0.0,1.0
2017-01-20,82.72,83.21,81.88,82.62,450293,69.6166947540647,70.0290760455238,68.9097553972778,69.5325353068282,535047.478073859,0.0,1.0
2017-01-23,83.87,84.05,82.335,82.48,851821,70.5845283972849,70.7360154023107,69.2926808822041,69.414712080697,1012151.37215181,0.0,1.0
2017-01-24,85.66,85.68,84.09,84.37,798816,72.090982502819,72.1078143922663,70.7696791812053,71.0053256334676,949169.732252217,0.0,1.0
2017-01-25,86.56,86.68,85.29,85.71,794950,72.8484175279478,72.9494088646317,71.7795925480438,72.1330622264372,944576.070902311,0.0,1.0
2017-01-26,86.8,87.62,86.08,86.62,730796,73.0504002013155,73.7405076686551,72.4444521812124,72.8989131962897,868346.958061671,0.0,1.0
2017-01-27,85.1,86.12,84.4101,85.8,992507,71.6196895982943,72.478115960107,71.0390735718095,72.2088057289501,1179317.39405377,0.0,1.0
2017-01-30,84.12,84.63,83.13,84.57,752284,70.7949270153763,71.2241401962826,69.9617484877345,71.1736445279407,893879.445150857,0.0,1.0
2017-01-31,84.4,84.78,83.65,84.22,1720213,71.0305734676386,71.3503793671374,70.3993776133645,70.8790864626128,2043992.75005356,0.0,1.0
2017-02-01,85.99,86.35,83.49,84.23,1487947,72.3687086786995,72.6716826887511,70.2647224977861,70.8875024073365,1768009.47351517,0.0,1.0
2017-02-02,87.7,88.915,86.72,86.73,1836945,73.8078352264444,74.8303725103683,72.9830726435263,72.9914885882499,2182696.13254122,0.0,1.0
2017-02-03,86.59,88.25,86.505,88.0,1161102,72.8736653621188,74.2707121862453,72.8021298319677,74.060313568154,1379645.46836507,0.0,1.0
2017-02-06,88.05,88.24,86.08,86.32,2041322,74.1023932917722,74.2622962415217,72.4444521812124,72.6464348545801,2425541.12108491,0.0,1.0
2017-02-07,87.81,88.205,87.25,87.25,1617588,73.9004106184045,74.2328404349889,73.4291177138799,73.4291177138799,1922051.5974322,0.0,1.0
2017-02-08,87.66,88.07,86.93,87.7,798049,73.7741714475497,74.1192251812195,73.159807482723,73.8078352264444,948258.366950775,0.0,1.0
2017-02-09,87.86,88.36,87.31,87.84,755270,73.9424903420228,74.3632875782055,73.4796133822219,73.9256584525755,897427.472256606,0.0,1.0
2017-02-10,88.26,88.68,87.67,88.45,886304,74.279128130969,74.6325978093624,73.7825873922734,74.4390310807184,1053124.78765331,0.0,1.0
2017-02-13,88.42,88.785,87.75,88.38,944408,74.4137832465474,74.7209652289608,73.8499149500626,74.3801194676528,1122165.16506536,0.0,1.0
2017-02-14,88.38,88.48,87.57,87.74,1026234,74.3801194676528,74.4642789148894,73.6984279450369,73.841499005339,1219392.51468188,0.0,1.0
2017-02-15,89.04,89.06,87.8301,88.61,988073,74.935571819414,74.9524037088613,73.9173266672991,74.5736861962969,1174048.82332808,0.0,1.0
2017-02-16,89.03,89.94,88.64,88.64,819849,75.2301298847419,75.9990776348835,74.9005808489669,74.9005808489669,970238.341763172,0.36,1.0
2017-02-17,89.64,89.73,88.5,89.0,1230417,75.7455783765951,75.8216281540816,74.7822811950989,75.204779958913,1456119.05333448,0.0,1.0
2017-02-21,90.03,90.68,89.55,89.82,793282,76.0751274123701,76.6243758053285,75.6695285991085,75.8976779315682,938798.013086035,0.0,1.0
2017-02-22,90.3,90.52,89.37,89.45,720222,76.3032767448297,76.4891762009079,75.5174290441355,75.5850288463457,852336.221647347,0.0,1.0
2017-02-23,89.67,91.17,89.1,90.37,620363,75.7709283024239,77.0384245938663,75.2892797116758,76.3624265717637,734159.544515181,0.0,1.0
2017-02-24,88.79,89.58,88.29,88.76,898296,75.0273304781111,75.6948785249374,74.604831714297,75.0019805522822,1063075.29978385,0.0,1.0
2017-02-27,88.63,89.0,88.32,88.92,755892,74.8921308736906,75.204779958913,74.6301816401258,75.1371801567028,894549.362909569,0.0,1.0
2017-02-28,89.17,89.44,88.26,88.64,872352,75.3484295386098,75.5765788710694,74.5794817884681,74.9005808489669,1032372.25137042,0.0,1.0
2017-03-01,90.28,91.45,90.1,90.15,931157,76.2863767942772,77.2750239016022,76.1342772393041,76.1765271156855,1101964.17096462,0.0,1.0
2017-03-02,88.66,90.5,88.5,90.08,852145,74.9174807995194,76.4722762503554,74.7822811950989,76.1173772887515,1008458.57193432,0.0,1.0
2017-03-03,89.99,90.16,88.57,88.57,870576,76.041327511265,76.1849770909618,74.8414310220329,74.8414310220329,1030270.47007292,0.0,1.0
2017-03-06,90.17,90.41,89.395,89.46,678530,76.193427066238,76.3962264728688,75.5385539823262,75.593478821622,802996.432314445,0.0,1.0
2017-03-07,90.23,90.73,89.92,90.02,785263,76.2441269178957,76.6666256817099,75.982177684331,76.0666774370938,929308.044491088,0.0,1.0
2017-03-08,88.98,90.74,88.93,90.17,975697,75.1878800083605,76.6750756569861,75.145630131979,76.193427066238,1154674.38436017,0.0,1.0
2017-03-09,89.06,89.73,88.7009,88.9,653865,75.2554798105707,75.8216281540816,74.9520411983994,75.1202802061502,773806.997797127,0.0,1.0
2017-03-10,90.64,91.2524,89.65,89.7,1106846,76.5905759042233,77.1080523901428,75.7540283518714,75.7962782282528,1309880.75563573,0.0,1.0
2017-03-13,91.59,91.64,90.4,90.55,816185,77.3933235554701,77.4355734318516,76.3877764975926,76.5145261267368,965902.23440167,0.0,1.0
2017-03-14,90.76,91.55,90.27,90.27,656332,76.6919756075387,77.359523654365,76.2779268190009,76.2779268190009,776726.532966566,0.0,1.0
2017-03-15,92.46,92.75,91.43,91.52,723147,78.1284714045067,78.3735206875189,77.2581239510496,77.3341737285362,855797.770236974,0.0,1.0
2017-03-16,91.5,93.05,91.08,93.05,560932,77.3172737779836,78.6270199458074,76.9623748163797,78.6270199458074,663826.794351032,0.0,1.0
2017-03-17,91.94,92.23,91.29,92.01,1031321,77.68907269014,77.9341219731522,77.1398242971817,77.748222517074,1220501.79589844,0.0,1.0
2017-03-20,91.78,92.05,91.01,91.94,507042,77.5538730857195,77.7820224181791,76.9032249894458,77.68907269014,600051.459822824,0.0,1.0
2017-03-21,89.46,92.275,89.23,92.08,683291,75.593478821622,77.9721468618955,75.3991293902675,77.807372344008,808630.768326484,0.0,1.0
2017-03-22,90.14,90.15,88.68,89.54,1251538,76.1680771404092,76.1765271156855,74.934380750072,75.6610786238323,1481114.39274012,0.0,1.0
2017-03-23,90.3,90.93,88.5322,89.87,964774,76.3032767448297,76.8356251872355,74.8094901154885,75.9399278079496,1141747.71931932,0.0,1.0
2017-03-24,89.47,90.61,89.06,90.26,728481,75.6019287968983,76.5652259783945,75.2554798105707,76.2694768437246,862110.214741955,0.0,1.0
2017-03-27,89.95,90.13,88.035,88.17,654203,76.0075276101598,76.1596271651329,74.3893573447518,74.5034320109816,774206.998967484,0.0,1.0
2017-03-28,89.92,91.21,89.85,90.22,1999872,75.982177684331,77.0722244949714,75.923027857397,76.2356769426195,2366719.35078118,0.0,1.0
2017-03-29,88.65,90.03,88.3,89.96,1914536,74.9090308242431,76.0751274123701,74.6132816895732,76.0159775854361,2265729.70618479,0.0,1.0
2017-03-30,89.89,90.59,88.8,88.9,1259458,75.9568277585021,76.5483260278419,75.0357804533874,75.1202802061502,1490487.20122896,0.0,1.0
2017-03-31,89.85,90.53,89.32,89.45,959941,75.923027857397,76.4976261761842,75.475179167754,75.5850288463457,1136028.17595738,0.0,1.0
2017-04-03,89.74,90.75,88.94,90.27,893136,75.8300781293579,76.6835256322624,75.1540801072553,76.2779268190009,1056968.77304112,0.0,1.0
2017-04-04,91.74,91.91,90.17,90.18,1223604,77.5200731846144,77.6637227643112,76.193427066238,76.2018770415143,1448056.30785033,0.0,1.0
2017-04-05,91.46,93.06,91.265,92.35,1494663,77.2834738768785,78.6354699210837,77.118699358991,78.0355216764676,1768837.12807452,0.0,1.0
2017-04-06,91.53,92.21,90.71,91.45,936986,77.3426237038124,77.9172220225996,76.6497257311573,77.2750239016022,1108862.41600015,0.0,1.0
2017-04-07,92.22,92.6099,91.02,91.42,766696,77.9256719978759,78.2551365338982,76.9116749647221,77.2496739757733,907335.199136009,0.0,1.0
2017-04-10,92.31,92.89,92.05,92.2,652461,78.0017217753625,78.4918203413869,77.7820224181791,77.9087720473234,772145.454474105,0.0,1.0
2017-04-11,92.29,92.5363,91.251,92.25,603309,77.9848218248099,78.1929447158647,77.1068693936042,77.9510219237048,713977.236943386,0.0,1.0
2017-04-12,90.61,92.81,90.48,92.81,833310,76.5652259783945,78.4242205391766,76.4553762998028,78.4242205391766,986168.565887948,0.0,1.0
2017-04-13,89.16,91.235,89.0,90.5,1022750,75.3399795633335,77.0933494331621,75.204779958913,76.4722762503554,1210358.57095427,0.0,1.0
2017-04-17,90.5,90.76,88.721,89.0,1805400,76.4722762503554,76.6919756075387,74.9690256487047,75.204779958913,2136574.29870529,0.0,1.0
2017-04-18,89.1,90.94,86.74,89.27,2247523,75.2892797116758,76.8440751625118,73.2950855464732,75.4329292913726,2659798.31480503,0.0,1.0
2017-04-19,87.78,89.86,87.066,89.33,1942532,74.1738829752066,75.9314778326733,73.57055474048,75.4836291430303,2298861.16407033,0.0,1.0
2017-04-20,89.5,90.31,88.2,88.2,1259610,75.6272787227271,76.311726720106,74.5287819368104,74.5287819368104,1490667.08341208,0.0,1.0
2017-04-21,88.4,90.5,88.39,89.45,1173584,74.6977814423361,76.4722762503554,74.6893314670598,75.5850288463457,1388860.86837917,0.0,1.0
2017-04-24,89.3,90.0,89.06,89.63,1111444,75.4582792172015,76.0497774865412,75.2554798105707,75.7371284013188,1315322.19167509,0.0,1.0
2017-04-25,89.11,90.39,89.11,89.94,1013093,75.2977296869521,76.3793265223163,75.2977296869521,75.9990776348835,1198930.13514913,0.0,1.0
2017-04-26,88.59,89.59,88.57,89.06,1013425,74.8583309725854,75.7033285002137,74.8414310220329,75.2554798105707,1199323.03570699,0.0,1.0
2017-04-27,87.91,88.64,87.5719,88.27,770787,74.6724315165072,75.2925074465157,74.3852429248142,74.9782223861005,907428.401538269,0.46,1.0
2017-04-28,87.04,88.22,86.77,87.77,1425705,73.9334369149902,74.9357514319903,73.7040937627953,74.5535128449987,1678447.10564023,0.0,1.0
2017-05-01,87.67,88.06,86.76,86.98,920232,74.4685709367784,74.7998443788377,73.6955995719732,73.882471770058,1083366.29030376,0.0,1.0
2017-05-02,87.02,88.4,86.66,87.53,1232000,73.9164485333461,75.0886468667869,73.6106576637529,74.3496522652699,1450403.01755887,0.0,1.0
2017-05-03,85.63,87.11,85.6,86.6,1021474,72.7357560090833,73.9928962507444,72.7102734366172,73.5596925188207,1202555.98373208,0.0,1.0
2017-05-04,85.31,85.52,84.58,85.13,1470728,72.4639419027782,72.6423199100409,71.8438659727696,72.3110464679816,1731451.56591584,0.0,1.0
2017-05-05,86.4,86.5099,85.5,85.5,795409,73.38980870238,73.4831598595141,72.6253315283968,72.6253315283968,936415.270936268,0.0,1.0
2017-05-08,86.18,86.71,85.611,86.49,1057252,73.2029365042952,73.653128617863,72.7196170465214,73.4662564197783,1244676.53500012,0.0,1.0
2017-05-09,86.65,86.95,85.86,86.39,834124,73.6021634729308,73.8569891975919,72.9311223979901,73.3813145115579,981993.47939795,0.0,1.0
2017-05-10,86.54,87.4,86.46,86.78,645745,73.5087273738885,74.2392277845834,73.4407738473122,73.7125879536173,760219.558907103,0.0,1.0
2017-05-11,86.0,86.65,85.465,86.26,595997,73.0500410694986,73.6021634729308,72.5956018605197,73.2708900308715,701652.473422104,0.0,1.0
2017-05-12,85.32,86.345,85.06,86.02,600933,72.4724360936002,73.3430906528588,72.2515871322273,73.0670294511426,707463.503693753,0.0,1.0
2017-05-15,86.62,87.44,85.78,86.1,702421,73.5766809004647,74.2732045478716,72.8631688714138,73.1349829777189,826942.806815518,0.0,1.0
2017-05-16,87.6,87.98,86.32,86.96,789202,74.4091116010241,74.7318908522615,73.3218551758037,73.8654833884139,929107.923915174,0.0,1.0
2017-05-17,83.88,86.62,83.86,86.58,813418,71.2492726152272,73.5766809004647,71.2322842335832,73.5427041371766,957616.819591477,0.0,1.0
2017-05-18,83.79,84.43,83.34,83.84,747068,71.1728248978289,71.7164531104391,70.7905863108374,71.2152958519391,879504.611624731,0.0,1.0
2017-05-19,84.43,85.68,84.22,84.38,690758,71.7164531104391,72.7782269631935,71.5380751031764,71.6739821563289,813212.246430949,0.0,1.0
2017-05-22,85.23,87.96,84.53,87.96,776243,72.3959883762019,74.7149024706174,71.8013950186595,74.7149024706174,913851.614901744,0.0,1.0
2017-05-23,87.2,87.31,85.15,85.71,1408350,74.0693439681427,74.1627800671851,72.3280348496256,72.8037095356596,1658015.49495051,0.0,1.0
2017-05-24,87.59,88.46,87.16,87.54,1122295,74.4006174102021,75.1396120117191,74.0353672048546,74.3581464560919,1321250.04431106,0.0,1.0
2017-05-25,87.31,88.22,86.64,87.84,651702,74.1627800671851,74.9357514319903,73.5936692821088,74.612972180753,767232.58713405,0.0,1.0
2017-05-26,87.11,87.32,86.39,87.0,527754,73.9928962507444,74.1712742580072,73.3813145115579,73.8994601517021,621311.683546074,0.0,1.0
2017-05-30,86.55,87.3333,86.36,87.1,941440,73.5172215647105,74.1825715318005,73.3558319390918,73.9844020599224,1108333.94224888,0.0,1.0
2017-05-31,86.55,86.98,85.05,86.43,1435513,73.5172215647105,73.882471770058,72.2430929414053,73.4152912748461,1689993.82057223,0.0,1.0
2017-06-01,87.77,88.7799,87.0,87.0,1403068,74.5535128449987,75.411341176116,73.8994601517021,73.8994601517021,1651797.12746777,0.0,1.0
2017-06-02,88.04,88.14,87.09,87.72,962276,74.7828559971937,74.867797905414,73.9759078691004,74.5110418908885,1132863.64782831,0.0,1.0
2017-06-05,86.84,88.3,86.51,88.12,2155536,73.7635530985495,75.0037049585666,73.4832448014224,74.8508095237699,2537659.02504608,0.0,1.0
2017-06-06,88.0,88.64,85.76,86.59,796085,74.7488792339055,75.2925074465157,72.8461804897698,73.5511983279986,937211.108955643,0.0,1.0
2017-06-07,88.26,88.55,87.57,87.89,807454,74.9697281952784,75.2160597291174,74.383629028558,74.6554431348631,950595.550438295,0.0,1.0
2017-06-08,88.18,88.96,87.84,88.05,785218,74.9017746687022,75.5643215528209,74.612972180753,74.7913501880157,924417.659611639,0.0,1.0
2017-06-09,90.12,90.19,88.39,88.47,785617,76.5496476881769,76.6091070239311,75.0801526759649,75.1481062025412,924887.392407098,0.0,1.0
2017-06-12,89.49,90.925,89.08,89.99,699865,76.0145136663887,77.2334300493507,75.6662518426853,76.4392232074904,823933.691464154,0.0,1.0
2017-06-13,90.74,90.83,89.62,89.66,687559,77.076287519143,77.1527352365413,76.1249381470752,76.1589149103633,809446.143141038,0.0,1.0
2017-06-14,90.04,91.0,89.45,91.0,485825,76.4816941616006,77.2971364805159,75.9805369031006,77.2971364805159,571949.712666832,0.0,1.0
2017-06-15,90.09,90.71,89.09,89.41,929123,76.5241651157108,77.0508049466769,75.6747460335073,75.9465601398124,1093833.44389882,0.0,1.0
2017-06-16,90.52,90.62,89.24,90.1,697794,76.8894153210583,76.9743572292786,75.8021588958378,76.5326593065328,821495.554573435,0.0,1.0
2017-06-19,95.63,96.97,92.7,92.99,2143458,81.229946831118,82.3681684012707,78.7411489202618,78.9874804541008,2523439.89546323,0.0,1.0
2017-06-20,94.34,95.73,93.77,95.15,1122389,80.1341962150755,81.3148887393384,79.6500273382196,80.8222256716603,1321360.70817766,0.0,1.0
2017-06-21,94.49,94.82,94.02,94.57,1188388,80.261609077406,80.5419173745332,79.8623821087704,80.3295626039823,1399059.69255743,0.0,1.0
2017-06-22,93.8,94.99,93.64,94.68,904843,79.6755099106857,80.6863186185078,79.5396028575331,80.4229987030247,1065249.20261122,0.0,1.0
2017-06-23,93.56,94.31,93.04,94.16,1567296,79.4716493309568,80.1087136426094,79.029951408211,79.9813007802789,1845138.67516879,0.0,1.0
2017-06-26,93.76,94.455,93.31,94.02,532933,79.6415331473975,80.2318794095289,79.259294560406,79.8623821087704,627408.791685634,0.0,1.0
2017-06-27,92.8,94.71,92.46,94.71,767287,78.8260908284822,80.4484812754908,78.537288340533,80.4484812754908,903307.938420204,0.0,1.0
2017-06-28,93.42,94.05,92.98,93.56,1045871,79.3527306594483,79.8878646812365,78.9789862632788,79.4716493309568,1231277.96621535,0.0,1.0
2017-06-29,93.59,94.37,92.98,93.76,598820,79.4971319034229,80.1596787875417,78.9789862632788,79.6415331473975,704975.921245618,0.0,1.0
2017-06-30,94.94,95.375,93.76,94.13,815720,80.6438476643976,81.0133449651561,79.6415331473975,79.9558182078128,960326.907047987,0.0,1.0
2017-07-03,96.2,96.58,95.55,95.7,491610,81.714115707974,82.0368949592113,81.1619933045417,81.2894061668723,578760.249563405,0.0,1.0
2017-07-05,94.92,96.275,94.43,96.09,651630,80.6268592827536,81.7778221391393,80.2106439324739,81.6206796089316,767147.823321335,0.0,1.0
2017-07-06,95.07,95.54,94.78,94.78,672365,80.7542721450841,81.1534991137197,80.5079406112451,80.5079406112451,791558.624107929,0.0,1.0
2017-07-07,96.14,96.57,94.49,95.07,579557,81.6631505630418,82.0284007683893,80.261609077406,80.7542721450841,682298.069518965,0.0,1.0
2017-07-10,96.15,96.355,95.3122,95.54,612395,81.6716447538638,81.8457756657155,80.9600014467938,81.1534991137197,720957.431767827,0.0,1.0
2017-07-11,96.39,97.17,96.07,96.38,1129222,81.8755053335927,82.5380522177114,81.6036912272875,81.8670111427706,1329405.0294593,0.0,1.0
2017-07-12,97.79,97.84,96.75,97.03,594900,83.0646920486775,83.1071630027877,82.1812962031859,82.4191335462029,700361.002553385,0.0,1.0
2017-07-13,97.8,98.245,97.1,97.73,602895,83.0731862394995,83.4511777310801,82.4785928819571,83.0137269037453,709773.317590223,0.0,1.0
2017-07-14,98.68,99.04,97.83,97.91,621424,83.8206750318386,84.1264659014319,83.0986688119657,83.1666223385419,731587.049337258,0.0,1.0
2017-07-17,98.86,99.12,98.335,98.9,777789,83.9735704666352,84.1944194280081,83.5276254484784,84.0075472299234,915671.682324752,0.0,1.0
2017-07-18,98.89,99.97,98.54,99.29,854928,83.9990530391013,84.9164256478811,83.7017563603301,84.3388206719827,1006485.51217173,0.0,1.0
2017-07-19,99.79,99.9,98.7,99.36,763078,84.7635302130845,84.8569663121268,83.8376634134827,84.398280007737,898352.787201936,0.0,1.0
2017-07-20,98.3,99.8,98.03,99.8,799962,83.4978957806013,84.7720244039065,83.2685526284064,84.7720244039065,941775.404815282,0.0,1.0
2017-07-21,97.66,98.86,97.16,98.15,733490,82.9542675679911,83.9735704666352,82.5295580268893,83.3704829182708,863519.569276992,0.0,1.0
2017-07-24,97.75,98.4,96.97,97.66,767597,83.0307152853894,83.5828376888216,82.3681684012707,82.9542675679911,903672.893724947,0.0,1.0
2017-07-25,96.25,97.74,95.0,96.25,1343718,81.7565866620842,83.0222210945673,80.6948128093298,81.7565866620842,1581925.84573715,0.0,1.0
2017-07-26,94.74,96.58,91.15,95.95,2404860,80.8646966257705,82.4352163829102,77.8004760126555,81.8974840747591,2817501.90017273,0.46,1.0
2017-07-27,93.36,94.77,92.94,94.77,585669,79.6868068079157,80.8903029261587,79.3283186024817,80.8903029261587,686161.988794468,0.0,1.0
2017-07-28,94.58,94.9,92.655,93.3,1291524,80.7281296903671,81.001263561174,79.0850587487943,79.6355942071394,1513132.29215783,0.0,1.0
2017-07-31,96.17,96.44,94.83,95.05,1351915,82.0852636109389,82.3157203144322,80.941515526935,81.1292950631147,1583885.58226758,0.0,1.0
2017-08-01,96.12,96.79,95.56,96.48,964366,82.0425864436253,82.6144604856273,81.5646021697132,82.3498620482831,1129838.34296465,0.0,1.0
2017-08-02,96.81,97.32,95.7,95.81,795096,82.6315313525527,83.0668384591512,81.6840982381913,81.7779880062811,931523.86867416,0.0,1.0
2017-08-03,96.83,97.48,96.5,96.8,1008705,82.6486022194781,83.2034053945547,82.3669329152085,82.62299591909,1181785.32397468,0.0,1.0
2017-08-04,97.64,97.93,96.99,97.11,636779,83.3399723299581,83.5874999003769,82.7851691548816,82.8875943564342,746041.783093441,0.0,1.0
2017-08-07,98.78,99.36,97.74,97.74,827574,84.3130117447078,84.8080668855453,83.4253266645853,83.4253266645853,969574.660285234,0.0,1.0
2017-08-08,98.49,99.11,98.01,98.81,833542,84.065484174289,84.5946810489774,83.6557833680786,84.3386180450959,976566.689484535,0.0,1.0
2017-08-09,97.69,99.2,97.52,98.24,999245,83.3826494972717,84.6714999501418,83.2375471284055,83.8520983377211,1170702.11415139,0.0,1.0
2017-08-10,96.14,97.46,95.78,97.12,1042963,82.0596573105507,83.1863345276292,81.752381705893,82.8961297898969,1221921.53984426,0.0,1.0
2017-08-11,96.71,97.16,95.26,95.26,784473,82.5461770179255,82.9302715237478,81.3085391658317,81.3085391658317,919078.103562871,0.0,1.0
2017-08-14,97.6,98.04,97.13,97.13,593005,83.3058305961073,83.6813896684668,82.9046652233596,82.9046652233596,694756.748547496,0.0,1.0
2017-08-15,97.98,98.91,97.6,97.94,795464,83.6301770676905,84.4239723797231,83.3058305961073,83.5960353338396,931955.012565805,0.0,1.0
2017-08-16,98.16,98.71,97.76,98.45,788932,83.7838148700194,84.2532637104687,83.4423975315107,84.0313424404381,924302.20848909,0.0,1.0
2017-08-17,96.59,98.36,96.53,97.86,511438,82.443751816373,83.9545235392737,82.3925392155967,83.5277518661379,599193.939281514,0.0,1.0
2017-08-18,95.77,96.61,95.32,96.6,1089123,81.7438462724303,82.4608226832984,81.359751766608,82.4522872498357,1276001.98016592,0.0,1.0
2017-08-21,96.68,96.87,95.86,95.86,525961,82.5205707175374,82.682743953329,81.8206651735947,81.8206651735947,616208.89237492,0.0,1.0
2017-08-22,97.4,97.53,96.68,97.0,476835,83.135121926853,83.2460825618683,82.5205707175374,82.7937045883443,558653.526013516,0.0,1.0
2017-08-23,98.02,98.06,96.61,96.97,652491,83.6643188015413,83.6984605353922,82.4608226832984,82.7680982879562,764449.752728062,0.0,1.0
2017-08-24,98.62,98.86,97.37,98.3,625662,84.1764448093043,84.3812952124095,83.1095156264648,83.9033109384974,733017.254171084,0.0,1.0
2017-08-25,98.0,98.84,97.98,98.81,891913,83.6472479346159,84.364224345484,83.6301770676905,84.3386180450959,1044953.37453688,0.0,1.0
2017-08-28,97.55,98.33,96.83,98.23,508031,83.2631534287937,83.9289172388855,82.6486022194781,83.8435629042584,595202.343523803,0.0,1.0
2017-08-29,97.2,97.34,96.44,96.95,388424,82.9644132575986,83.0839093260767,82.3157203144322,82.7510274210307,455072.377632251,0.0,1.0
2017-08-30,94.75,96.89,94.38,96.89,1597342,80.8732320592332,82.6998148202544,80.5574210211127,82.6998148202544,1871424.5819822,0.0,1.0
2017-08-31,97.02,97.17,95.01,95.31,829464,82.8107754552697,82.9388069572105,81.0951533292639,81.3512163331453,971788.959076568,0.0,1.0
2017-09-01,98.05,98.29,96.82,97.43,506770,83.6899251019295,83.8947755050347,82.6400667860154,83.1607282272411,593724.972742919,0.0,1.0
2017-09-05,96.72,98.73,96.58,98.08,759149,82.5547124513883,84.2703345773942,82.4352163829102,83.7155314023176,889408.842932324,0.0,1.0
2017-09-06,97.05,97.28,96.01,97.06,1103698,82.8363817556579,83.0326967253004,81.9486966755354,82.8449171891206,1293077.85576576,0.0,1.0
2017-09-07,96.97,97.63,96.8,97.23,535263,82.7680982879562,83.3314368964954,82.62299591909,82.9900195579868,627106.9915056,0.0,1.0
2017-09-08,96.79,96.92,96.063,96.85,450921,82.6144604856273,82.7254211206426,81.9939344728878,82.6656730864036,528293.029252343,0.0,1.0
2017-09-11,98.26,98.52,97.13,97.59,886182,83.8691692046465,84.0910904746771,82.9046652233596,83.2972951626446,1038239.01137649,0.0,1.0
2017-09-12,99.08,99.86,98.53,98.79,730918,84.5690747485892,85.2348385586811,84.0996259081399,84.3215471781705,856333.779875109,0.0,1.0
2017-09-13,99.27,99.51,98.65,99.4,735012,84.7312479843808,84.936098387486,84.2020511096924,84.8422086193961,861130.255669669,0.0,1.0
2017-09-14,99.97,100.42,98.781,99.07,778449,85.3287283267709,85.7128228325932,84.313865288054,84.5605393151265,912020.465510493,0.0,1.0
2017-09-15,100.09,100.77,99.4,99.8,1476112,85.4311535283235,86.0115630037882,84.8422086193961,85.1836259579048,1729393.13093809,0.0,1.0
2017-09-18,101.57,101.76,99.93,100.29,902514,86.6943976808055,86.8565709165971,85.2945865929201,85.6018621975779,1057373.3647416,0.0,1.0
2017-09-19,102.46,102.71,101.32,101.72,658103,87.4540512589872,87.6674370955551,86.4810118442376,86.8224291827462,771024.697075662,0.0,1.0
2017-09-20,103.94,104.75,102.92,103.08,734467,88.7172954114692,89.4086655219491,87.8466811982721,87.9832481336756,860491.740938834,0.0,1.0
2017-09-21,103.9,104.11,103.24,103.63,457766,88.6831536776183,88.8623977803353,88.119815069079,88.452696974125,536312.539954289,0.0,1.0
2017-09-22,104.19,104.55,103.57,103.73,335073,88.930681248037,89.2379568526948,88.4014843733487,88.5380513087521,392567.057623553,0.0,1.0
2017-09-25,103.11,104.1,102.56,104.1,821185,88.0088544340637,88.8538623468726,87.5394055936144,88.8538623468726,962089.393101198,0.0,1.0
2017-09-26,103.17,103.77,102.88,103.28,355619,88.06006703484,88.572193042603,87.8125394644213,88.1539568029299,416638.477182675,0.0,1.0
2017-09-27,104.32,104.58,102.665,103.53,574673,89.0416418830523,89.263563153083,87.6290276449729,88.3673426394978,673279.221858223,0.0,1.0
2017-09-28,104.34,104.5,103.32,104.09,560184,89.0587127499778,89.1952796853813,88.1880985367808,88.8453269134099,656304.102711327,0.0,1.0
2017-09-29,104.27,104.57,103.47,104.22,664838,88.9989647157388,89.2550277196203,88.3161300387215,88.9562875484252,778915.333244779,0.0,1.0
2017-10-02,105.43,106.09,104.11,104.72,1000214,89.9890749974138,90.5524136059531,88.8623977803353,89.383059221561,1171837.38162694,0.0,1.0
2017-10-03,107.11,107.24,105.5,105.55,754602,91.4230278191501,91.5339884541654,90.0488230316528,90.0915001989664,884081.638379841,0.0,1.0
2017-10-04,107.08,108.15,106.74,107.12,1303937,91.3974215187619,92.3107128992726,91.1072167810296,91.4315632526128,1527675.19739425,0.0,1.0
2017-10-05,108.22,108.29,107.29,107.55,701307,92.3704609335116,92.4302089677506,91.576665621479,91.7985868915096,821641.92722422,0.0,1.0
2017-10-06,107.92,108.05,107.37,107.47,535906,92.1143979296301,92.2253585646454,91.6449490891807,91.7303034238079,627860.321729318,0.0,1.0
2017-10-09,107.54,109.09,107.31,108.01,873724,91.7900514580469,93.1130436447679,91.5937364884044,92.1912168307945,1023643.38474028,0.0,1.0
2017-10-10,106.9,108.11,106.77,107.76,890324,91.2437837164331,92.2765711654217,91.1328230814178,91.9778309942266,1043091.72333083,0.0,1.0
2017-10-11,106.56,107.23,105.55,107.09,904133,90.9535789787007,91.5254530207027,90.0915001989664,91.4059569522247,1059270.16354751,0.0,1.0
2017-10-12,107.03,107.97,106.1,106.52,714668,91.3547443514484,92.1570750969437,90.5609490394158,90.9194372448499,837295.496616288,0.0,1.0
2017-10-13,107.35,107.98,107.31,107.77,531347,91.6278782222553,92.1656105304064,91.5937364884044,91.9863664276893,622519.05813689,0.0,1.0
2017-10-16,107.1,109.112,106.67,108.1,1198959,91.4144923856874,93.1318215983858,91.0474687467906,92.268035731959,1404684.37278228,0.0,1.0
2017-10-17,104.27,108.08,101.88,107.1,1749941,88.9989647157388,92.2509648650335,86.9589961181497,91.4144923856874,2050207.53502914,0.0,1.0
2017-10-18,104.03,104.76,102.82,104.76,1054518,88.7941143126336,89.4172009554119,87.761326863645,89.4172009554119,1235459.2237246,0.0,1.0
2017-10-19,105.29,105.29,103.05,103.17,829013,89.8695789289358,89.8695789289358,87.9576418332874,88.06006703484,971260.57349197,0.0,1.0
2017-10-20,105.6,105.93,105.13,105.3,489933,90.13417736628,90.4158466705496,89.7330119935323,89.8781143623985,573998.968113457,0.0,1.0
2017-10-23,105.17,105.82,105.135,105.64,616387,89.7671537273832,90.3219569024597,89.7372797102637,90.1683191001309,722150.78788028,0.0,1.0
2017-10-24,105.75,106.2,104.94,105.62,644631,90.2622088682207,90.646303374043,89.5708387577407,90.1512482332054,755241.081564103,0.0,1.0
2017-10-25,104.51,105.72,103.82,105.56,556994,89.203815118844,90.2366025678326,88.6148702099166,90.1000356324291,652566.741259288,0.0,1.0
2017-10-26,106.05,106.55,105.02,105.02,814320,90.5182718721022,90.945043545238,89.6391222254425,89.6391222254425,954046.45066601,0.0,1.0
2017-10-27,105.03,105.86,104.6,105.5,763828,90.0402875981901,90.7518313352795,89.6716565054812,90.4432099553371,890988.433955342,0.46,1.0
2017-10-30,104.84,105.04,103.915,104.68,746970,89.8774040921094,90.0488604142996,89.0844186019797,89.7402390343572,871323.950564292,0.0,1.0
2017-10-31,104.31,104.84,104.08,104.67,491535,89.4230448383054,89.8774040921094,89.2258700677866,89.7316662182477,573364.684044364,0.0,1.0
2017-11-01,105.36,105.85,104.65,105.1,800326,90.323190529804,90.74325851917,89.7145205860287,90.1002973109567,933562.542082436,0.0,1.0
2017-11-02,106.77,107.08,105.28,105.5,931360,91.531957601245,91.7977149006398,90.2546080009279,90.4432099553371,1086410.79909174,0.0,1.0
2017-11-03,106.13,107.34,105.78,106.47,482986,90.9832973702363,92.0206081194871,90.6832488064034,91.2747731179597,563392.465008293,0.0,1.0
2017-11-06,106.3,106.36,105.54,106.09,702111,91.129035244098,91.180472140755,90.4775012197752,90.9490061057982,818996.921234648,0.0,1.0
2017-11-07,106.86,107.31,106.22,106.31,453732,91.6091129462306,91.9948896711585,91.0604527152219,91.1376080602075,529268.322338831,0.0,1.0
2017-11-08,106.28,106.9899,106.06,106.85,407522,91.111889611879,91.7204738274931,90.9232876574697,91.600540130121,475365.381450207,0.0,1.0
2017-11-09,104.93,105.74,104.59,105.47,295633,89.954559437095,90.6489575419654,89.6630836893716,90.4174915070086,344849.342647192,0.0,1.0
2017-11-10,105.72,105.8,104.91,104.92,805710,90.6318119097463,90.7003944386224,89.937413804876,89.9459866209855,939842.858761605,0.0,1.0
2017-11-13,105.8,106.09,104.64,104.87,286705,90.7003944386224,90.9490061057982,89.7059477699192,89.9031225404379,334435.028510563,0.0,1.0
2017-11-14,104.89,105.81,104.67,105.67,548043,89.920268172657,90.7089672547319,89.7316662182477,90.5889478291988,639280.01370752,0.0,1.0
2017-11-15,103.13,104.56,102.86,104.56,857922,88.4114525373831,89.6373652410431,88.1799865024263,89.6373652410431,1000746.99963321,0.0,1.0
2017-11-16,104.23,104.81,103.12,103.15,499760,89.3544623094293,89.8516856437809,88.4028797212736,88.4285981696021,582958.964260961,0.0,1.0
2017-11-17,104.69,104.86,103.81,104.27,409734,89.7488118504668,89.8945497243284,88.9944040328298,89.3887535738673,477945.630427607,0.0,1.0
2017-11-20,105.76,106.03,104.49,104.53,428791,90.6661031741844,90.8975692091412,89.5773555282765,89.6116467927146,500175.198584164,0.0,1.0
2017-11-21,107.08,107.31,106.0501,106.45,461016,91.7977149006398,91.9948896711585,90.9148005695213,91.2576274857406,537764.94690998,0.0,1.0
2017-11-22,105.93,107.34,105.56,107.34,363021,90.8118410480461,92.0206081194871,90.4946468519942,92.0206081194871,423455.951186526,0.0,1.0
2017-11-24,106.72,107.14,106.04,106.21,171006,91.4890935206974,91.8491517972969,90.9061420252507,91.0518798991124,199474.70914521,0.0,1.0
2017-11-27,106.83,107.51,106.31,106.5,416320,91.583394497902,92.1663459933488,91.1376080602075,91.3004915662882,485628.053467912,0.0,1.0
2017-11-28,107.7,108.24,106.68,106.88,506206,92.3292294994295,92.792161569343,91.4548022562594,91.6262585784496,590478.080403962,0.0,1.0
2017-11-29,106.88,108.01,106.36,107.92,512465,91.6262585784496,92.5949867988243,91.180472140755,92.5178314538387,597779.065191279,0.0,1.0
2017-11-30,107.24,108.08,106.17,106.85,501985,91.934879958392,92.6549965115909,91.0175886346743,91.600540130121,585554.377450253,0.0,1.0
2017-12-01,106.49,107.8,105.23,107.8,429528,91.2919187501787,92.4149576605246,90.2117439203803,92.4149576605246,501034.892750685,0.0,1.0
2017-12-04,106.8,108.04,106.56,107.81,446480,91.5576760495735,92.6207052471528,91.3519284629453,92.4235304766341,520809.025058496,0.0,1.0
2017-12-05,105.86,107.25,105.71,106.91,626673,90.7518313352795,91.9434527745015,90.6232390936368,91.6519770267781,731000.166100347,0.0,1.0
2017-12-06,105.61,106.085,105.23,105.98,1107421,90.5375109325417,90.9447196977435,90.2117439203803,90.8547051285936,1291782.05370746,0.0,1.0
2017-12-07,105.85,106.1399,105.24,105.55,662496,90.74325851917,90.9917844581847,90.2203167364898,90.4860740358847,772786.901686869,0.0,1.0
2017-12-08,106.54,106.85,105.45,106.09,780676,91.3347828307262,91.600540130121,90.4003458747896,90.9490061057982,910641.252568014,0.0,1.0
2017-12-11,105.66,106.96,105.55,106.31,322788,90.5803750130893,91.6948411073257,90.4860740358847,91.1376080602075,376525.048334935,0.0,1.0
2017-12-12,106.97,107.52,105.45,105.66,734218,91.7034139234352,92.1749188094583,90.4003458747896,90.5803750130893,856449.025175593,0.0,1.0
2017-12-13,108.31,108.56,106.82,107.23,780354,92.8521712821096,93.0664916848474,91.5748216817925,91.9263071422825,910265.646704215,0.0,1.0
2017-12-14,105.73,108.78,105.25,108.36,936169,90.6403847258559,93.2550936392566,90.2288895525994,92.8950353626572,1092020.39101413,0.0,1.0
2017-12-15,106.54,106.83,105.48,105.9,688740,91.3347828307262,91.583394497902,90.4260643231181,90.7861225997175,803399.9460643,0.0,1.0
2017-12-18,108.5,109.45,107.3,107.6,638251,93.0150547881903,93.8294723185938,91.986316855049,92.2435013383343,744505.646507369,0.0,1.0
2017-12-19,107.98,109.7,107.97,108.54,610131,92.5692683504958,94.0437927213316,92.5606955343862,93.0493460526284,711704.289706068,0.0,1.0
2017-12-20,107.72,108.77,107.68,108.68,434718,92.3463751316485,93.2465208231471,92.3120838672104,93.1693654781615,507088.912729303,0.0,1.0
2017-12-21,106.44,108.23,106.39,107.83,357098,91.2490546696311,92.7835887532335,91.2061905890836,92.4406761088531,416546.902952739,0.0,1.0
2017-12-22,106.54,106.78,105.72,106.35,233678,91.3347828307262,91.5405304173545,90.6318119097463,91.1718993246455,272580.208201082,0.0,1.0
2017-12-26,106.44,106.94,106.09,106.62,161753,91.2490546696311,91.6776954751066,90.9490061057982,91.4033653596023,188681.289711268,0.0,1.0
2017-12-27,106.9,107.27,106.3,106.8,195373,91.6434042106686,91.9605984067205,91.129035244098,91.5576760495735,227898.274620932,0.0,1.0
2017-12-28,108.24,108.38,106.47,107.19,528598,92.792161569343,92.9121809948762,91.2747731179597,91.8920158778444,616597.852149863,0.0,1.0
2017-12-29,107.08,108.87,106.97,108.36,401330,91.7977149006398,93.3322489842422,91.7034139234352,92.8950353626572,468142.550678029,0.0,1.0
2018-01-02,106.76,107.52,106.04,107.4,666491,91.5233847851355,92.1749188094583,90.9061420252507,92.0720450161441,777446.980649216,0.0,1.0
2018-01-03,107.18,107.33,106.6,107.08,558142,91.8834430617349,92.0120353033776,91.3862197273833,91.7977149006398,651060.273392312,0.0,1.0
2018-01-04,107.24,107.95,107.14,107.93,627134,91.934879958392,92.5435499021672,91.8491517972969,92.5264042699482,731537.912383611,0.0,1.0
2018-01-05,108.25,108.42,107.46,107.98,474519,92.8007343854525,92.9464722593142,92.1234819128012,92.5692683504958,553515.897154929,0.0,1.0
2018-01-08,108.73,109.26,108.35,108.47,456260,93.2122295587091,93.6665888125131,92.8864625465476,92.9893363398618,532217.178313003,0.0,1.0
2018-01-09,108.48,109.37,108.41,109.37,368415,92.9979091559713,93.7608897897177,92.9378994432047,93.7608897897177,429747.932644073,0.0,1.0
2018-01-10,108.17,108.65,106.87,108.29,396016,92.7321518565765,93.143647029833,91.6176857623401,92.8350256498906,461943.887447512,0.0,1.0
2018-01-11,111.27,111.48,108.45,108.45,551998,95.3897248505247,95.5697539888245,92.9721907076428,92.9721907076428,643893.433556352,0.0,1.0
2018-01-12,111.34,112.44,110.95,111.5,452611,95.4497345632913,96.3927443353375,95.1153947350204,95.5868996210435,527960.700682564,0.0,1.0
2018-01-16,109.67,111.86,108.88,111.74,675211,94.0180742730031,95.8955210009859,93.3408218003517,95.7926472076717,787618.667395566,0.0,1.0
2018-01-17,110.76,111.46,110.01,110.43,469930,94.9525112289397,95.5526083566054,94.3095500207264,94.6696082973259,548162.930356879,0.0,1.0
2018-01-18,111.03,111.33,109.71,110.36,651469,95.1839772638965,95.4411617471818,94.0523655374411,94.6095985845593,759924.150568521,0.0,1.0
2018-01-19,112.96,113.33,110.81,111.36,684486,96.838530773032,97.1557249690839,94.9953753094873,95.4668801955103,798437.749341941,0.0,1.0
2018-01-22,111.12,112.75,110.52,112.69,676835,95.2611326088821,96.6585016347323,94.7467636423114,96.6070647380753,789513.02740429,0.0,1.0
2018-01-23,110.42,111.0,108.87,110.72,665700,94.6610354812163,95.158258815568,93.3322489842422,94.9182199645017,776524.296679451,0.0,1.0
2018-01-24,110.1,111.45,109.57,110.63,689938,94.386705365712,95.5440355404959,93.9323461119079,94.8410646195161,804797.386514085,0.0,1.0
2018-01-25,112.34,112.86,110.04,110.81,1251158,96.3070161742424,96.7528026119369,94.335268469055,94.9953753094873,1459448.0786914,0.0,1.0
2018-01-26,111.36,114.0,110.32,112.87,1315076,95.4668801955103,97.7301036484211,94.5753073201212,96.7613754280464,1534007.00913328,0.0,1.0
2018-01-29,111.1,112.01,110.35,111.65,938761,95.2439869766631,96.0241132426285,94.6010257684498,95.7154918626862,1095043.90156992,0.0,1.0
2018-01-30,109.81,111.2,108.83,110.54,803369,94.1380936985362,95.3297151377582,93.2979577198042,94.7639092745305,937112.134143117,0.0,1.0
2018-01-31,108.16,110.76,107.65,110.66,861879,92.7235790404669,94.9525112289397,92.2863654188819,94.8667830678446,1005362.75243772,0.0,1.0
2018-02-01,106.81,108.51,106.32,107.51,507266,91.566248865683,93.0236276042998,91.146180876317,92.1663459933488,591714.54691212,0.0,1.0
2018-02-02,105.09,106.56,104.69,106.0,862138,90.0917244948472,91.3519284629453,89.7488118504668,90.8718507608126,1005664.87019773,0.0,1.0
2018-02-05,100.67,106.28,100.52,104.84,939398,86.3025397744435,91.111889611879,86.1739475328008,89.8774040921094,1095786.94795265,0.0,1.0
2018-02-06,103.26,104.12,98.0,99.4,1415241,88.5228991468067,89.2601613322247,84.0135978732041,85.2137921285356,1650847.26176494,0.0,1.0
2018-02-07,101.88,104.46,101.83,102.98,472210,87.3398505236943,89.551637079948,87.2969864431467,88.2828602957404,550822.499827254,0.0,1.0
2018-02-08,97.74,101.91,97.72,101.69,634458,83.7907046543569,87.3655689720228,83.7735590221378,87.1769670176136,740081.196068275,0.0,1.0
2018-02-09,100.21,100.75,96.38,99.23,1080415,85.908190233406,86.3711223033196,82.6248016634634,85.068054254674,1260280.15321756,0.0,1.0
2018-02-12,101.04,102.62,100.12,101.4,584053,86.6197339704954,87.9742389157981,85.8310348884204,86.9283553504378,681284.880649726,0.0,1.0
2018-02-13,101.15,101.57,100.08,101.01,490103,86.7140349477,87.0740932242994,85.7967436239824,86.5940155221669,571694.287780515,0.0,1.0
2018-02-14,102.78,103.5,99.85,100.27,748760,88.1114039735502,88.728646733435,85.5995688534636,85.9596271300631,873411.945894104,0.0,1.0
2018-02-15,103.11,103.61,101.73,103.61,531782,88.3943069051641,88.8229477106396,87.2112582820516,88.8229477106396,620311.917585686,0.0,1.0
2018-02-16,102.49,103.36,101.5,102.47,362504,88.2571418474119,89.0063243374816,87.4046238414705,88.2399192614333,420963.495784103,0.46,1.0
2018-02-20,102.38,102.78,101.58,102.1,589409,88.1624176245295,88.5068693441018,87.4735141853849,87.9213014208289,684460.5110195,0.0,1.0
2018-02-21,102.43,103.98,102.29,102.7,400322,88.2054740894761,89.5402245028187,88.0849159876258,88.4379790001874,464880.2456229,0.0,1.0
2018-02-22,102.54,103.725,102.17,103.04,543809,88.3001983123584,89.3206365315914,87.9815804717541,88.7307629618238,631506.790763295,0.0,1.0
2018-02-23,103.95,104.14,102.6,103.26,317494,89.5143906238508,89.6780051906476,88.3518660702943,88.9202114075886,368694.922347003,0.0,1.0
2018-02-26,103.93,104.33,102.48,104.01,443347,89.4971680378722,89.8416197574445,88.2485305544226,89.5660583817866,514843.706456742,0.0,1.0
2018-02-27,102.83,104.42,102.83,103.98,439593,88.5499258090483,89.9191213943482,88.5499258090483,89.5402245028187,510484.314661966,0.0,1.0
2018-02-28,100.86,104.03,100.84,102.9,507558,86.8535010901548,89.5832809677652,86.8362785041762,88.6102048599735,589409.744425408,0.0,1.0
2018-03-01,103.28,104.21,100.84,101.05,1235173,88.9374339935672,89.7382842415728,86.8362785041762,87.0171156569516,1434364.15592142,0.0,1.0
2018-03-02,104.63,104.96,102.07,102.46,858708,90.0999585471237,90.3841312157708,87.895467541861,88.231307968444,997188.228372034,0.0,1.0
2018-03-05,106.22,106.47,103.5,104.03,664155,91.4691541324236,91.6844364571563,89.126882439332,89.5832809677652,771260.484139461,0.0,1.0
2018-03-06,107.46,108.45,105.06,106.39,723413,92.5369544630977,93.3894724690391,90.4702441456639,91.6155461132418,840074.772625035,0.0,1.0
2018-03-07,107.35,107.86,106.24,106.44,496644,92.4422302402153,92.88140618267,91.4863767184022,91.6586025781883,576735.689537772,0.0,1.0
2018-03-08,106.76,107.93,105.86,107.93,530409,91.9341639538462,92.9416852335952,91.1591475848085,92.9416852335952,615945.829109059,0.0,1.0
2018-03-09,108.55,108.76,107.26,107.73,584522,93.4755853989322,93.6564225517077,92.3647286033115,92.769459373809,678785.405078884,0.0,1.0
2018-03-12,107.61,109.17,107.53,108.73,490289,92.6661238579373,94.0094855642693,92.5972335140228,93.6305886727397,569355.845409961,0.0,1.0
2018-03-13,107.83,109.25,107.46,108.22,795010,92.8555723037021,94.0783759081837,92.5369544630977,93.1914127302851,923217.919756251,0.0,1.0
2018-03-14,106.07,108.31,105.53,108.1,406256,91.339984737584,93.2689143671888,90.8749749161614,93.0880772144134,471771.196850977,0.0,1.0
2018-03-15,105.73,106.85,105.66,106.17,447969,91.0472007759475,92.0116655907499,90.9869217250224,91.426097667477,520211.076961659,0.0,1.0
2018-03-16,106.73,107.05,105.09,105.73,570404,91.9083300748783,92.1838914505361,90.4960780246318,91.0472007759475,662390.654583772,0.0,1.0
2018-03-19,105.71,106.37,105.31,106.1,581466,91.0299781899689,91.5983235272632,90.6855264703966,91.3658186165519,675236.576809082,0.0,1.0
2018-03-20,101.44,103.73,100.13,101.9,1901327,87.3529560835346,89.324942178086,86.2248767019353,87.7490755610428,2207946.01038527,0.0,1.0
2018-03-21,104.08,105.06,101.33,101.79,1110111,89.6263374327118,90.4702441456639,87.2582318606522,87.6543513381604,1289133.9330556,0.0,1.0
2018-03-22,100.38,103.8,99.97,102.57,825136,86.440159026668,89.3852212290112,86.0870960141064,88.3260321913263,958202.213099199,0.0,1.0
2018-03-23,96.72,100.74,96.49,100.74,876000,83.2884257925815,86.7501655742831,83.0903660538274,86.7501655742831,1017268.83650077,0.0,1.0
2018-03-26,98.47,99.39,96.84,98.69,983678,84.7954020657103,85.5876410207266,83.3917613084532,84.9848505114751,1142311.61478471,0.0,1.0
2018-03-27,98.75,100.07,98.01,98.96,1033535,85.0365182694109,86.1732089439995,84.3992825882022,85.2173554221864,1200208.84353062,0.0,1.0
2018-03-28,99.74,101.63,99.08,99.6,1303258,85.8890362753524,87.5165706503315,85.3206909380581,85.768478173502,1513428.93758027,0.0,1.0
2018-03-29,100.21,101.41,100.05,100.51,1437252,86.2937670458498,87.3271222045667,86.1559863580209,86.552105835529,1669031.58652786,0.0,1.0
2018-04-02,98.56,100.11,97.41,100.02,995944,84.8729037026141,86.2076541159567,83.8826050088437,86.130152479053,1156555.70102731,0.0,1.0
2018-04-03,98.23,99.19,96.95,98.57,1158215,84.5887310339669,85.4154151609404,83.4864855313356,84.8815149956034,1344995.46286272,0.0,1.0
2018-04-04,98.85,98.92,95.45,96.5,1048627,85.122631199304,85.1829102502291,82.1947915829395,83.0989773468168,1217734.66691015,0.0,1.0
2018-04-05,102.31,102.67,99.51,99.51,1065539,88.1021385736044,88.4121451212194,85.6909765365983,85.6909765365983,1237373.99403675,0.0,1.0
2018-04-06,99.92,102.49,98.72,101.37,1511905,86.0440395491599,88.2571418474119,85.010684390443,87.2926770326095,1755723.56192887,0.0,1.0
2018-04-09,100.97,101.98,100.03,100.71,647474,86.9482253130372,87.8179659049572,86.1387637720423,86.7243316953152,751889.409411528,0.0,1.0
2018-04-10,104.42,104.97,101.98,102.64,843616,89.9191213943482,90.3927425087601,87.8179659049572,88.3863112422515,979662.404992503,0.0,1.0
2018-04-11,103.06,104.14,102.21,103.36,745567,88.7479855478024,89.6780051906476,88.0160256437113,89.0063243374816,865801.455049508,0.0,1.0
2018-04-12,104.37,104.92,103.05,103.52,750283,89.8760649294017,90.3496860438136,88.7393742548131,89.1441050253106,871277.984539162,0.0,1.0
2018-04-13,104.16,104.96,103.44,104.92,801290,89.6952277766262,90.3841312157708,89.0752146813961,90.3496860438136,930510.668949431,0.0,1.0
2018-04-16,106.42,106.9,104.61,105.1,1204038,91.6413799922097,92.0547220556965,90.0827359611451,90.5046893176211,1398208.14539122,0.0,1.0
2018-04-17,110.38,113.22,109.15,112.07,1825908,95.0514520159755,97.4970592249388,93.9922629782907,96.5067605311684,2120364.50538521,0.0,1.0
2018-04-18,111.43,113.16,110.67,110.72,1398789,95.9556377798528,97.4453914670029,95.3011795126654,95.3442359776119,1624365.82025123,0.0,1.0
2018-04-19,111.19,111.93,110.32,111.55,959985,95.7489667481094,96.3862024293181,94.9997842580396,96.0589732957244,1114797.74430159,0.0,1.0
2018-04-20,111.7,112.11,110.64,111.2,867663,96.188142690564,96.5412057031257,95.2753456336975,95.7575780410987,1007587.36356709,0.0,1.0
2018-04-23,111.64,112.96,111.19,112.17,666104,96.1364749326282,97.2731656072168,95.7489667481094,96.5928734610615,773523.791174096,0.0,1.0
2018-04-24,109.36,112.55,107.63,111.77,1000017,94.1731001310661,96.9201025946552,92.6833464439159,96.2484217414892,1161285.53661072,0.0,1.0
2018-04-25,109.56,110.26,108.22,109.11,640016,94.3453259908523,94.9481165001038,93.1914127302851,93.9578178063334,743228.68911173,0.0,1.0
2018-04-26,111.01,111.17,109.22,109.54,586964,95.5939634743018,95.7317441621308,94.0525420292158,94.3281034048736,681621.216150499,0.0,1.0
2018-04-27,109.29,110.84,108.61,110.6,977491,94.5778309015636,95.9191762936161,93.9893696973082,95.7114841038789,1129545.79706092,0.54,1.0
2018-04-30,108.67,109.91,108.5,109.62,793357,94.0412927447425,95.1143690583846,93.8941774436787,94.8634076624522,916768.609551254,0.0,1.0
2018-05-01,105.42,108.5,103.28,107.95,1590707,91.2287943420517,93.8941774436787,89.3768723168953,93.418216175531,1838151.35505636,0.0,1.0
2018-05-02,107.08,108.2,106.02,106.02,1132559,92.6653319877338,93.6345622065073,91.7480248163946,91.7480248163946,1308735.58771746,0.0,1.0
2018-05-03,106.31,107.68,105.15,106.87,903093,91.998986212327,93.1845624620767,90.9951406285974,92.4836013217138,1043574.72601297,0.0,1.0
2018-05-04,108.41,108.92,105.48,105.56,718686,93.8162928725273,94.2576387757188,91.280717389486,91.3499481193984,830482.071657466,0.0,1.0
2018-05-07,108.54,109.6,108.14,108.57,892466,93.9287928086349,94.8460999799741,93.582639159073,93.954754332352,1031294.63014982,0.0,1.0
2018-05-08,108.71,109.9,108.05,108.37,726770,94.0759081096987,95.1057152171455,93.5047545879215,93.7816775075711,839823.588073925,0.0,1.0
2018-05-09,109.19,110.25,108.81,109.31,957100,94.4912924891731,95.4085996605122,94.1624465220892,94.5951385840417,1105982.85034544,0.0,1.0
2018-05-10,109.6,110.3,109.31,109.31,503694,94.8460999799741,95.4518688667075,94.5951385840417,94.5951385840417,582046.730563049,0.0,1.0
2018-05-11,108.05,110.0,107.96,109.34,923056,93.5047545879215,95.192253629536,93.4268700167701,94.6211001077588,1066643.09466979,0.0,1.0
2018-05-14,108.2,109.21,107.4,108.58,1001312,93.6345622065073,94.5086001716512,92.9422549073834,93.9634081735911,1157072.301583,0.0,1.0
2018-05-15,108.25,108.53,106.23,107.35,754991,93.6778314127025,93.9201389673959,91.9297554824146,92.8989857011881,872434.539928065,0.0,1.0
2018-05-16,111.11,112.1,108.51,108.51,1175543,96.1528300070704,97.0095602897362,93.9028312849178,93.9028312849178,1358406.01592689,0.0,1.0
2018-05-17,113.9,114.58,112.0,113.24,1916077,98.567251712765,99.1557129170203,96.9230218773458,97.9960981909878,2214134.67970048,0.0,1.0
2018-05-18,114.07,115.48,113.6,114.0,866213,98.7143670138288,99.9345586285347,98.3076364755936,98.6537901251555,1000957.81292056,0.0,1.0
2018-05-21,114.78,115.55,114.46,114.6,574279,99.3287897418013,99.9951355172081,99.0518668221518,99.1730205994984,663611.665775287,0.0,1.0
2018-05-22,113.88,116.34,113.7,115.71,893035,98.5499440302869,100.678788975093,98.3941748879841,100.133596977033,1031952.14163435,0.0,1.0
2018-05-23,113.84,113.91,112.38,112.89,810841,98.5153286653307,98.5759055540041,97.2518678444296,97.6932137476211,936972.354358943,0.0,1.0
2018-05-24,113.87,114.81,113.72,113.86,555606,98.5412901890479,99.3547512655185,98.4114825704621,98.5326363478088,642033.964631728,0.0,1.0
2018-05-25,114.43,114.87,112.98,113.14,715755,99.0259052984346,99.4066743129528,97.7710983187725,97.9095597785973,827095.136400583,0.0,1.0
2018-05-29,114.1,115.21,113.29,113.48,945661,98.740328537546,99.7009049150804,98.0393673971831,98.203790380725,1092764.44283828,0.0,1.0
2018-05-30,114.95,115.51,114.32,114.66,763684,99.4759050428651,99.9605201522519,98.9307130448051,99.2249436469327,882479.790077531,0.0,1.0
2018-05-31,112.92,115.4,112.84,114.75,1770530,97.7191752713382,99.8653278986223,97.6499445414259,99.3028282180842,2045946.93973682,0.0,1.0
2018-06-01,115.19,115.76,113.99,114.12,773209,99.6835972326023,100.176866183228,98.6451362839165,98.7576362200241,893486.462995241,0.0,1.0
2018-06-04,115.35,115.93,114.85,115.44,844264,99.8220586924271,100.323981484292,99.3893666304746,99.8999432635785,975594.50962704,0.0,1.0
2018-06-05,114.97,115.8,114.43,115.16,1292090,99.4932127253432,100.211481548184,99.0259052984346,99.6576357088852,1493082.6257474,0.0,1.0
2018-06-06,117.97,118.01,115.1,115.68,1294813,102.089365097058,102.123980462014,99.6057126614509,100.107635453316,1496229.20531222,0.0,1.0
2018-06-07,117.03,118.4,116.47,117.71,739883,101.275904020587,102.461480270337,100.791288911201,101.864365224843,854976.396679694,0.0,1.0
2018-06-08,117.11,117.36,116.05,116.72,584126,101.3451347505,101.561480781476,100.42782757916,101.007634942177,674990.427793205,0.0,1.0
2018-06-11,117.06,117.59,116.7,117.11,433923,101.301865544304,101.760519129974,100.990327259699,101.3451347505,501422.418107246,0.0,1.0
2018-06-12,116.03,117.5,115.67,116.91,774198,100.410519896682,101.682634558823,100.098981612077,101.172057925719,894629.308088747,0.0,1.0
2018-06-13,115.67,117.4,115.49,116.27,1257563,100.098981612077,101.596096146432,99.9432124697738,100.61821208642,1453184.73642143,0.0,1.0
2018-06-14,115.1,116.35,114.36,115.82,718902,99.6057126614509,100.687442816332,98.9653284097613,100.228789230662,830731.671799222,0.0,1.0
2018-06-15,116.96,116.98,114.4,115.13,1209280,101.215327131914,101.232634814392,98.9999437747175,99.631674185168,1397391.0158455,0.0,1.0
2018-06-18,114.57,116.37,114.24,116.22,956548,99.1470590757813,100.70475049881,98.8614823148927,100.574942880224,1105344.9833165,0.0,1.0
2018-06-19,112.13,113.59,111.42,113.59,1426178,97.0355218134534,98.2989826343545,96.4210990854809,98.2989826343545,1648028.84707967,0.0,1.0
2018-06-20,111.92,112.81,110.96,112.75,774256,96.8537911474334,97.6239830177087,96.0230223884847,97.5720599702744,894696.33034903,0.0,1.0
2018-06-21,111.3,112.2,110.99,112.0,582601,96.3172529906123,97.0960987021267,96.0489839122018,96.9230218773458,673228.204570162,0.0,1.0
2018-06-22,114.0,114.16,112.07,112.37,1264413,98.6537901251555,98.7922515849803,96.9835987660191,97.2432140031906,1461100.2964725,0.0,1.0
2018-06-25,111.11,113.7,110.0,113.7,969123,96.1528300070704,98.3941748879841,95.192253629536,98.3941748879841,1119876.10268031,0.0,1.0
2018-06-26,111.09,112.45,110.25,111.27,687297,96.1355223245923,97.312444733103,95.4085996605122,96.2912914668952,794210.317724238,0.0,1.0
2018-06-27,110.27,113.33,110.05,111.39,754789,95.4259073429903,98.0739827621392,95.2355228357313,96.3951375617638,872201.117573276,0.0,1.0
2018-06-28,110.69,111.12,107.91,110.38,992230,95.7893686750304,96.1614838483095,93.3836008105748,95.5210995966199,1146577.54006713,0.0,1.0
2018-06-29,111.06,113.05,111.03,111.19,700085,96.1095608008752,97.8316752074459,96.083599277158,96.2220607369828,808987.570561159,0.0,1.0
2018-07-02,111.41,111.54,109.17,110.07,621219,96.4124452442419,96.5249451803495,94.473984806695,95.2528305182094,717853.474358732,0.0,1.0
2018-07-03,111.02,112.97,110.61,112.29,479131,96.074945435919,97.7624444775335,95.720137945118,97.1739832732782,553662.803331793,0.0,1.0
2018-07-05,112.12,112.57,111.26,111.71,725414,97.0268679722143,97.4162908279715,96.2826376256562,96.6720604814133,838256.653850679,0.0,1.0
2018-07-06,112.43,112.95,110.85,111.86,611314,97.2951370506249,97.7451367950554,95.9278301348552,96.8018680999991,706407.690080525,0.0,1.0
2018-07-09,113.7,114.16,112.75,112.75,783610,98.3941748879841,98.7922515849803,97.5720599702744,97.5720599702744,905505.403154516,0.0,1.0
2018-07-10,114.1,114.77,113.01,113.6,628554,98.740328537546,99.3201359005623,97.7970598424897,98.3076364755936,726329.479172527,0.0,1.0
2018-07-11,112.35,113.76,111.57,113.13,712239,97.2259063207125,98.4460979354184,96.5509067040667,97.9009059373583,823032.200759778,0.0,1.0
2018-07-12,111.66,113.31,111.15,113.15,817330,96.6287912752181,98.0566750796611,96.1874453720266,97.9182136198364,944470.758617528,0.0,1.0
2018-07-13,110.77,111.79,110.66,111.28,756776,95.8585994049428,96.7412912113257,95.7634071513132,96.2999453081343,874497.207766188,0.0,1.0
2018-07-16,108.57,111.19,108.07,110.82,1221310,93.954754332352,96.2220607369828,93.5220622703996,95.901868611138,1411292.35707385,0.0,1.0
2018-07-17,110.14,110.47,108.19,108.57,1452750,95.3134074068827,95.5989841677713,93.6259083652682,93.954754332352,1678734.2867405,0.0,1.0
2018-07-18,110.96,111.52,110.2,110.35,1019982,96.0230223884847,96.5076374978714,95.365330454317,95.4951380729027,1178646.53605792,0.0,1.0
2018-07-19,109.98,111.43,108.94,110.38,1051048,95.1749459470579,96.42975292672,94.2749464581969,95.5210995966199,1214545.04533473,0.0,1.0
2018-07-20,113.33,114.79,111.14,114.5,2901202,98.0739827621392,99.3374435830404,96.1787915307876,99.0864821871079,3352501.99288255,0.0,1.0
2018-07-23,113.06,114.46,112.44,113.84,1525781,97.8403290486849,99.0518668221518,97.3037908918639,98.5153286653307,1763125.71244688,0.0,1.0
2018-07-24,114.13,115.77,113.32,113.76,1557113,98.7662900612631,100.185520024467,98.0653289209002,98.4460979354184,1799331.59967604,0.0,1.0
2018-07-25,113.98,114.24,112.68,114.17,1167522,98.6364824426774,98.8614823148927,97.5114830816011,98.8009054262193,1349137.29955178,0.0,1.0
2018-07-26,116.03,116.33,113.28,113.49,1130958,100.877827323591,101.138650801977,98.48694543839,98.6695218732599,1300831.51294548,0.54,1.0
2018-07-27,115.63,116.45,114.94,116.42,581969,100.530062685744,101.242980193331,99.9301686854568,101.216897845492,669382.60727398,0.0,1.0
2018-07-30,115.24,116.91,115.02,115.64,921737,100.190992163842,101.642909526855,99.9997216130263,100.53875680169,1060184.84881652,0.0,1.0
2018-07-31,118.11,118.24,115.71,116.71,1102148,102.686203440398,102.799226947698,100.599615613313,101.469027207932,1267694.1586954,0.0,1.0
2018-08-01,117.17,118.51,115.12,117.54,1133572,101.868956541456,103.033968078245,100.086662772488,102.190638831465,1303838.14411555,0.0,1.0
2018-08-02,115.19,116.69,114.76,116.69,857473,100.147521584111,101.451638976039,99.7736745984255,101.451638976039,986268.190242172,0.0,1.0
2018-08-03,115.9,116.26,115.04,115.4,1153300,100.764803816291,101.077791990353,100.017109844919,100.330098018981,1326529.35288492,0.0,1.0
2018-08-06,116.6,117.37,115.59,115.83,877881,101.373391932524,102.04283886038,100.495286221959,100.703945004667,1009741.5371889,0.0,1.0
2018-08-07,116.86,117.97,116.68,116.91,650454,101.599438947124,102.564485817151,101.442944860093,101.642909526855,748154.273564044,0.0,1.0
2018-08-08,117.08,117.8,116.55,116.93,887220,101.790709497941,102.416685846066,101.329921352793,101.660297758748,1020483.28489253,0.0,1.0
2018-08-09,117.65,118.47,116.88,117.07,883063,102.286274106873,102.99919161446,101.616827179017,101.782015381994,1015701.89018176,0.0,1.0
2018-08-10,116.51,117.28,114.84,117.0,674099,101.295144889008,101.964591816864,99.843227525995,101.721156570371,775350.828275706,0.0,1.0
2018-08-13,115.95,117.58,115.48,116.36,627472,100.808274396022,102.22541529525,100.399650946551,101.164733149815,721720.303575309,0.0,1.0
2018-08-14,116.71,117.18,116.03,116.3,634881,101.469027207932,101.877650657402,100.877827323591,101.112568454138,730242.159099045,0.0,1.0
2018-08-15,114.51,115.84,112.98,115.75,1166681,99.5563216997708,100.712639120614,98.2261219600044,100.634392077098,1341920.2219311,0.0,1.0
2018-08-16,115.23,116.13,114.97,115.46,685397,100.182298047896,100.964768483053,99.9562510332954,100.382262714658,788345.824052084,0.0,1.0
2018-08-17,115.69,116.04,114.47,114.66,567510,100.582227381421,100.886521439537,99.5215452359861,99.6867334389636,652751.819176033,0.0,1.0
2018-08-20,115.74,116.98,115.57,116.25,501082,100.625697961152,101.703768338479,100.477897990067,101.069097874407,576346.120872522,0.0,1.0
2018-08-21,116.84,117.3,115.92,115.92,695733,101.582050715232,101.981980048757,100.782192048183,100.782192048183,800234.324348119,0.0,1.0
2018-08-22,116.75,117.46,116.38,117.25,494902,101.503803671716,102.121085903896,101.182121381708,101.938509469026,569237.865084068,0.0,1.0
2018-08-23,115.39,116.56,114.9,116.56,894883,100.321403903035,101.338615468739,99.8953922216721,101.338615468739,1029297.29202958,0.0,1.0
2018-08-24,116.16,116.51,115.53,116.0,940235,100.990850830891,101.295144889008,100.443121526282,100.851744975752,1081461.30764741,0.0,1.0
2018-08-27,117.77,118.17,116.6,116.6,747792,102.390603498227,102.738368136075,101.373391932524,101.373391932524,860112.752841866,0.0,1.0
2018-08-28,117.43,119.29,116.9,118.27,711204,102.095003556057,103.712109122048,101.634215410909,102.825309295537,818029.118086506,0.0,1.0
2018-08-29,117.18,117.96,116.16,117.07,595561,101.877650657402,102.555791701205,100.990850830891,101.782015381994,685016.169195785,0.0,1.0
2018-08-30,116.82,117.0,115.71,116.76,696416,101.56466248334,101.721156570371,100.599615613313,101.512497787663,801019.913135093,0.0,1.0
2018-08-31,116.83,117.41,116.31,116.56,551085,101.573356599286,102.077615324165,101.121262570084,101.338615468739,633859.731582923,0.0,1.0
2018-09-04,114.59,116.35,113.85,116.35,893773,99.6258746273403,101.156039033869,98.9825100473226,101.156039033869,1028020.56647534,0.0,1.0
2018-09-05,114.98,116.04,114.34,114.53,773139,99.9649451492416,100.886521439537,99.4085217286857,99.5737099316632,889266.953403359,0.0,1.0
2018-09-06,115.31,116.35,114.17,115.33,619341,100.251850975466,101.156039033869,99.2607217576005,100.269239207358,712368.001339718,0.0,1.0
2018-09-07,115.02,115.91,114.15,114.88,966279,99.9997216130263,100.773497932237,99.2433335257082,99.8780039897797,1111417.19984071,0.0,1.0
2018-09-10,114.32,116.26,114.03,115.59,481292,99.3911334967933,101.077791990353,99.1390041343539,100.495286221959,553583.599504629,0.0,1.0
2018-09-11,114.86,115.31,113.12,113.84,959057,99.8606157578873,100.251850975466,98.3478395832511,98.9738159313764,1103110.43231575,0.0,1.0
2018-09-12,112.49,114.78,112.4,114.73,767531,97.8001102786414,99.7910628303179,97.7218632351257,99.7475922505869,882816.613846454,0.0,1.0
2018-09-13,113.18,113.7,112.26,113.11,645401,98.4000042789282,98.8520983081298,97.6001456118791,98.3391454673049,742342.296784254,0.0,1.0
2018-09-14,113.17,113.86,112.21,113.01,645885,98.391310162982,98.9912041632688,97.5566750321482,98.252204307843,742898.99513403,0.0,1.0
2018-09-17,113.39,114.05,112.45,113.3,1068327,98.5825807137981,99.1563923662463,97.7653338148566,98.5043336702824,1228793.13620002,0.0,1.0
2018-09-18,113.46,114.01,112.19,113.51,754405,98.6434395254214,99.1216159024616,97.5392868002558,98.6869101051523,867719.046616794,0.0,1.0
2018-09-19,114.63,115.65,113.2,113.26,919679,99.6606510911251,100.547450917636,98.4173925108205,98.4695572064977,1057817.73062677,0.0,1.0
2018-09-20,116.86,117.75,115.3,115.62,1061642,101.599438947124,102.373215266335,100.24315685952,100.521368569797,1221104.02779455,0.0,1.0
2018-09-21,116.22,117.97,115.75,117.36,828927,101.043015526569,102.564485817151,100.634392077098,102.034144744434,953434.489637418,0.0,1.0
2018-09-24,116.64,117.14,115.95,116.42,887219,101.408168396308,101.842874193618,100.808274396022,101.216897845492,1020482.13468934,0.0,1.0
2018-09-25,116.0,116.73,115.83,116.7,868893,100.851744975752,101.486415439824,100.703945004667,101.460333091985,999403.510809194,0.0,1.0
2018-09-26,114.16,115.64,114.15,115.64,847578,99.2520276416543,100.53875680169,99.2433335257082,100.53875680169,974886.929558221,0.0,1.0
2018-09-27,113.93,114.85,113.22,114.57,976836,99.0520629748921,99.8519216419411,98.4347807427129,99.608486395448,1123559.89504439,0.0,1.0
2018-09-28,114.0,114.6,113.26,113.53,796373,99.1129217865154,99.6345687432865,98.4695572064977,98.7042983370447,915990.774598997,0.0,1.0
2018-10-01,114.09,115.68,113.58,114.88,631820,99.191168830031,100.573533265475,98.7477689167756,99.8780039897797,726721.387097677,0.0,1.0
2018-10-02,113.53,114.37,112.88,114.06,768051,98.7042983370447,99.4346040765243,98.1391808005426,99.1650864821925,883414.719511503,0.0,1.0
2018-10-03,114.14,114.93,112.41,113.87,1127577,99.234639409762,99.9214745695106,97.7305573510719,98.999898279215,1296942.67591947,0.0,1.0
2018-10-04,113.64,114.51,112.85,114.14,879440,98.7999336124527,99.5563216997708,98.113098452704,99.234639409762,1011534.70398085,0.0,1.0
2018-10-05,110.1,113.86,109.66,113.26,1466813,95.722216567503,98.9912041632688,95.3396754658708,98.4695572064977,1687133.00935853,0.0,1.0
2018-10-08,109.21,111.2,109.1,110.09,1499205,94.9484402482925,96.6785693215834,94.8528049728844,95.7135224515568,1724390.39147823,0.0,1.0
2018-10-09,102.0,108.49,101.96,108.22,2282400,88.6799826510927,94.3224639001671,88.645206187308,94.0877227696201,2625223.78828106,0.0,1.0
2018-10-10,100.49,102.65,99.41,101.84,2516999,87.3671711432187,89.2451001875948,86.4282066210306,88.5408767959537,2895060.30927078,0.0,1.0
2018-10-11,98.31,102.3,97.81,99.77,1516390,85.4718538669502,88.9408061294783,85.037148069641,86.7411947950933,1744156.63350487,0.0,1.0
2018-10-12,98.68,101.04,97.67,100.0,1033303,85.7935361569591,87.8453475202589,84.9154304463944,86.9411594618556,1188508.41925262,0.0,1.0
2018-10-15,97.95,98.84,97.85,98.31,1386259,85.1588656928876,85.9326420120981,85.0719245334257,85.4718538669502,1594479.54062334,0.0,1.0
2018-10-16,100.03,100.47,97.97,98.47,1370064,86.9672418096942,87.3497829113263,85.1762539247799,85.6109597220892,1575851.99976669,0.0,1.0
2018-10-17,99.75,101.33,99.56,101.33,1110957,86.723806563201,88.0974768826983,86.5586183602234,88.0974768826983,1277826.29870196,0.0,1.0
2018-10-18,97.17,100.72,97.0,99.37,2185415,84.4807246490851,87.567135809981,84.3329246779999,86.3934301572459,2513671.33073355,0.0,1.0
2018-10-19,99.62,103.12,98.34,102.01,2740384,86.6107830559005,89.6537236370655,85.4979362147888,88.6886767670389,3151998.4515531,0.0,1.0
2018-10-22,99.25,100.61,97.86,100.15,1495431,86.2891007658917,87.4715005345729,85.0806186493719,87.0715712010484,1720049.52459382,0.0,1.0
2018-10-23,100.09,100.75,96.95,97.52,1657859,87.0194065053713,87.5932181578195,84.289454098269,84.7850187072016,1906874.73029085,0.0,1.0
2018-10-24,93.36,100.36,93.1,100.0,1862652,81.1682664735884,87.2541476359183,80.9422194589876,86.9411594618556,2142428.29464129,0.0,1.0
2018-10-25,96.41,97.33,93.82,94.44,1422249,83.819971837175,84.6198305042241,81.5681958071129,82.1072309957764,1635875.35386389,0.0,1.0
2018-10-26,95.99,96.81,92.96,94.09,1720146,83.9243012285292,84.6412293148652,81.2751645192632,82.263126394336,1967449.38144174,0.54,1.0
2018-10-29,93.82,99.0,92.68,98.11,2271284,82.0270647073717,86.555951886909,81.0303598068558,85.7778226224711,2597823.84802134,0.0,1.0
2018-10-30,95.68,95.88,93.28,93.45,1230584,83.6532674397924,83.8281279486549,81.5549413334431,81.7035727659762,1407503.62446682,0.0,1.0
2018-10-31,96.94,98.2,96.54,97.04,1679944,84.7548886456258,85.8565098514592,84.4051676279009,84.842318900057,1921467.58685412,0.0,1.0
2018-11-01,99.54,100.02,97.52,98.13,932005,87.0280752608376,87.4477404821074,85.2619841213269,85.7953086733573,1065998.27035066,0.0,1.0
2018-11-02,101.58,102.37,100.39,100.5,2136828,88.8116524512345,89.5023514612411,87.771232423503,87.8674057033773,2444037.26593405,0.0,1.0
2018-11-05,101.35,102.69,100.39,101.71,1450073,88.6105628660427,89.782128275421,87.771232423503,88.9253117819951,1658548.3016531,0.0,1.0
2018-11-06,103.25,103.34,101.35,101.35,851694,90.2717377002359,90.350424929224,88.6105628660427,88.6105628660427,974141.0516768,0.0,1.0
2018-11-07,106.31,106.69,103.78,104.28,1650784,92.9471034858312,93.2793384526699,90.7351180487213,91.1722693208774,1888115.28771042,0.0,1.0
2018-11-08,104.92,106.55,104.71,105.43,1981452,91.7318229492373,93.1569360964662,91.5482194149317,92.1777172468365,2266323.03987946,0.0,1.0
2018-11-09,102.76,103.97,101.27,103.97,1240621,89.8433294535229,90.9012355321407,88.5406186624977,90.9012355321407,1418983.63223449,0.0,1.0
2018-11-12,99.97,103.1,99.78,102.89,1271346,87.4040253548918,90.140592318589,87.2379078714725,89.9569887842835,1454125.92960041,0.0,1.0
2018-11-13,100.15,102.6,99.94,100.49,1012654,87.561399812868,89.7034410464329,87.3777962785624,87.8586626779342,1158242.08288977,0.0,1.0
2018-11-14,101.13,102.1,100.11,101.04,1001725,88.418216306294,89.2662897742768,87.5264277110955,88.3395290773059,1145741.83332387,0.0,1.0
2018-11-15,102.45,103.13,100.05,100.18,1096516,89.5722956647861,90.1668213949184,87.4739695584368,87.5876288891974,1254160.82468638,0.0,1.0
2018-11-16,102.47,102.83,100.47,101.6,1245736,89.5897817156723,89.9045306316247,87.8411766270479,88.8291385021207,1424834.00981063,0.0,1.0
2018-11-19,101.69,102.2,100.4,101.83,1322613,88.9078257311088,89.3537200287081,87.7799754489461,89.0302280873125,1512763.52631509,0.0,1.0
2018-11-20,100.26,101.07,98.41,100.2,1565273,87.6575730927424,88.3657581536352,86.0401133857648,87.6051149400836,1790310.47110969,0.0,1.0
2018-11-21,101.94,103.44,101.26,101.26,1052033,89.1264013671869,90.4378551836552,88.5318756370546,88.5318756370546,1203282.55572858,0.0,1.0
2018-11-23,102.8,103.49,100.94,101.03,936149,89.8783015552954,90.4815703108708,88.2520988228747,88.3307860518628,1070738.04839084,0.0,1.0
2018-11-26,104.0,104.44,102.72,103.42,1706170,90.92746460847,91.3121577279674,89.8083573517504,90.420369132769,1951464.06824447,0.0,1.0
2018-11-27,100.22,103.09,99.75,102.91,2469030,87.6226009909699,90.1318492931459,87.2116787951431,89.9744748351697,2823999.55949152,0.0,1.0
2018-11-28,100.49,100.69,97.84,100.22,1829249,87.8586626779342,88.0335231867966,85.5417609355068,87.6226009909699,2092237.99232909,0.0,1.0
2018-11-29,100.55,101.9,99.2,100.35,1225264,87.9111208305929,89.0914292654144,86.7308123957714,87.7362603217305,1401418.77428011,0.0,1.0
2018-11-30,100.93,101.74,99.85,99.85,1470527,88.2433557974315,88.9515408583244,87.2991090495743,87.2991090495743,1681942.94934464,0.0,1.0
2018-12-03,101.65,104.92,100.51,103.33,1098774,88.8728536293363,91.7318229492373,87.8761487288204,90.3416819037809,1256743.45470923,0.0,1.0
2018-12-04,96.04,102.03,95.98,101.44,1097373,83.9680163557448,89.205088596175,83.9155582030861,88.6892500950308,1255141.03457548,0.0,1.0
2018-12-06,94.66,94.81,92.52,94.31,1384443,82.761478844594,82.8926242262408,80.8904713997658,82.4554729540847,1583482.75320313,0.0,1.0
2018-12-07,91.26,95.78,91.2,94.92,1330225,79.7888501939325,83.7406976942237,79.7363920412737,82.9887975061151,1521469.89466495,0.0,1.0
2018-12-10,89.73,91.53,88.21,91.09,1498795,78.4511673011348,80.0249118808968,77.1222274337802,79.6402187613994,1714275.00669011,0.0,1.0
2018-12-11,88.52,92.48,88.12,91.57,1141591,77.393261222517,80.8554992979933,77.0435402047921,80.0598839826692,1305716.20479277,0.0,1.0
2018-12-12,88.77,90.35,88.74,90.09,1177881,77.611836858595,78.9932348786083,77.5856077822657,78.7659162170872,1347223.57570926,0.0,1.0
2018-12-13,87.81,89.36,87.31,88.88,984789,76.7725064160553,78.1276753597392,76.3353551438992,77.7080101384694,1126370.96438362,0.0,1.0
2018-12-14,86.69,88.53,85.81,86.99,986062,75.7932875664256,77.4020042479601,75.0239013274309,76.0555783297193,1127826.98210687,0.0,1.0
2018-12-17,84.41,86.75,83.9,86.54,966188,73.7998777653938,75.8457457190844,73.3539834677946,75.6621421847788,1105095.72033794,0.0,1.0
2018-12-18,85.49,85.74,84.6,84.9,1174308,74.744124513251,74.962700149329,73.9659952488131,74.2282860121068,1343136.88967221,0.0,1.0
2018-12-19,84.77,87.18,84.29,85.75,1412206,74.1146266813462,76.2216958131386,73.6949614600763,74.9714431747722,1615237.2072884,0.0,1.0
2018-12-20,88.71,90.25,87.38,88.34,7411095,77.5593787059363,78.9058046241771,76.3965563220011,77.2358867645408,8476579.47264707,0.0,1.0
2018-12-21,86.89,89.78,86.23,88.82,25292597,75.9681480752881,78.4948824283504,75.391108396042,77.6555519858106,28928884.1311756,0.0,1.0
2018-12-24,84.46,86.64,84.36,85.74,1416351,73.8435928926094,75.74957243921,73.7561626381782,74.962700149329,1619978.12909741,0.0,1.0
2018-12-26,87.71,87.71,82.91,84.74,2062561,76.6850761616241,76.6850761616241,72.4884239489255,74.0883976050168,2359092.98608133,0.0,1.0
2018-12-27,89.62,89.63,85.97,86.65,1971018,78.3549940212604,78.3637370467035,75.1637897345208,75.7583154646532,2254388.95588545,0.0,1.0
2018-12-28,89.49,90.68,89.17,90.01,1456201,78.2413346904998,79.2817547182314,77.9615578763199,78.6959720135422,1665557.31705614,0.0,1.0
2018-12-31,89.97,90.91,88.7,89.7,1226005,78.6609999117697,79.4828443034232,77.5506356804932,78.4249382248054,1402266.30698469,0.0,1.0
2019-01-02,91.21,91.5,87.86,88.58,1849679,79.7451350667168,79.9986828045674,76.8162215432709,77.4457193751757,2115605.18956866,0.0,1.0
2019-01-03,87.88,90.95,87.23,90.85,1635043,76.8337075941572,79.5178164051957,76.2654109403542,79.4303861507644,1870111.22252451,0.0,1.0
2019-01-04,91.46,91.82,89.06,89.66,1451228,79.9637107027949,80.2784596187473,77.8653845964456,78.3899661230329,1659869.35465416,0.0,1.0
2019-01-07,92.32,93.14,89.93,91.18,1175656,80.7156108909034,81.4325389772394,78.6260278099972,79.7189059903875,1344678.69005786,0.0,1.0
2019-01-08,93.61,93.79,92.23,92.24,1936048,81.8434611730661,82.0008356310423,80.6369236619153,80.6456666873584,2214391.35982732,0.0,1.0
2019-01-09,94.04,95.0,92.68,93.62,1020183,82.2194112671204,83.0587417096601,81.0303598068558,81.8522041985093,1166853.51842656,0.0,1.0
2019-01-10,94.43,94.77,92.74,93.34,1048076,82.5603892594022,82.8576521244683,81.0828179595145,81.6073994861019,1198756.66246001,0.0,1.0
2019-01-11,94.76,95.29,93.23,93.48,1155819,82.8489090990252,83.3122894475107,81.5112262062275,81.7298018423056,1321989.74773572,0.0,1.0
2019-01-14,94.74,95.39,93.34,93.72,1268722,82.8314230481389,83.3997197019419,81.6073994861019,81.9396344529405,1451124.68018501,0.0,1.0
2019-01-15,93.97,94.68,92.88,94.0,1214190,82.1582100890185,82.7789648954802,81.2052203157182,82.1844391653479,1388752.67823356,0.0,1.0
2019-01-16,94.65,95.52,93.96,93.96,1349826,82.7527358191509,83.5133790327025,82.1494670635754,82.1494670635754,1543888.90754272,0.0,1.0
2019-01-17,96.16,96.17,93.46,93.91,2102035,84.0729326610623,84.0816756865054,81.7123157914193,82.1057519363598,2404242.11695919,0.0,1.0
2019-01-18,97.81,98.33,96.02,96.74,1345331,85.5155318591774,85.9701691822198,83.9505303048586,84.5800281367634,1538747.66664248,0.0,1.0
2019-01-22,95.73,97.22,94.56,97.18,1240677,83.696982567008,84.9996933580332,82.6740485901628,84.9647212562607,1419047.68328909,0.0,1.0
2019-01-23,93.37,96.22,92.91,95.96,2010669,81.6336285624312,84.125390813721,81.2314493920476,83.8980721521998,2299740.53384659,0.0,1.0
2019-01-24,95.68,95.74,93.27,93.27,1185265,83.6532674397924,83.7057255924512,81.546198308,81.546198308,1355669.1647654,0.0,1.0
2019-01-25,97.27,97.72,96.5,96.99,1141386,85.0434084852488,85.4368446301893,84.3701955261284,84.7986037728414,1305481.73218219,0.0,1.0
2019-01-28,97.65,97.79,95.94,96.5,1977895,85.3756434520875,85.4980458082912,83.8805861013136,84.3701955261284,2262254.65414372,0.0,1.0
2019-01-29,96.26,96.44,92.25,92.26,2626887,84.1603629154935,84.3177373734697,80.6544097128015,80.6631527382447,3004551.47601852,0.0,1.0
2019-01-30,97.81,98.39,95.64,96.99,1215915,85.5155318591774,86.0226273348785,83.6182953380199,84.7986037728414,1390725.67946891,0.0,1.0
2019-01-31,95.76,96.75,95.27,96.67,1661283,83.7232116433374,84.5887711622065,83.2948033966244,84.5188269586615,1900123.71667851,0.0,1.0
2019-02-01,98.71,98.87,95.78,95.94,1185452,86.3024041490584,86.4422925561484,83.7406976942237,83.8805861013136,1355883.049537,0.0,1.0
2019-02-04,99.34,99.34,97.81,98.79,1278246,86.8532147519751,86.8532147519751,85.5155318591774,86.3723483526034,1462017.93454182,0.0,1.0
2019-02-05,98.72,99.84,98.25,98.88,936561,86.3111471745016,87.2903660241312,85.9002249786748,86.4510355815915,1071209.28114966,0.0,1.0
2019-02-06,98.49,98.91,97.4,97.63,849147,86.1100575893097,86.4772646579209,85.1570678160094,85.3581574012012,971227.872461471,0.0,1.0
2019-02-07,96.02,98.23,95.24,97.85,808273,83.9505303048586,85.8827389277886,83.268574320295,85.5505039609499,924477.465218684,0.0,1.0
2019-02-08,96.03,96.07,94.56,95.18,1213664,83.9592733303017,83.9942454320742,82.6740485901628,83.2161161676363,1388151.05582788,0.0,1.0
2019-02-11,95.98,96.86,95.53,96.45,1123015,83.9155582030861,84.6849444420808,83.5221220581456,84.3264803989128,1284469.55496789,0.0,1.0
2019-02-12,99.28,99.39,97.0,97.0,1511921,86.8007565993164,86.8969298791907,84.8073467982845,84.8073467982845,1729288.11638011,0.0,1.0
2019-02-13,98.82,100.15,98.79,99.53,811700,86.3985774289328,87.561399812868,86.3723483526034,87.0193322353944,928397.161006251,0.0,1.0
2019-02-14,99.54,100.1,98.22,98.37,921538,87.0280752608376,87.5176846856524,85.8739959023454,86.0051412839923,1054026.44198519,0.0,1.0
2019-02-15,100.26,100.51,99.43,100.14,1337652,88.129696466671,88.3494493503401,87.4001168928894,88.0242150825098,1521768.4264999,0.54,1.0
2019-02-19,100.95,101.44,98.34,99.25,1019226,88.7362144255978,89.1669300775893,86.441994320092,87.2418948166476,1159513.79452039,0.0,1.0
2019-02-20,102.72,103.26,100.88,101.11,875565,90.2920648419753,90.7667310707006,88.6746836181704,88.876856271146,996079.079124008,0.0,1.0
2019-02-21,102.5,103.56,102.04,103.06,1149039,90.0986823043464,91.0304345311036,89.6943369983952,90.5909287637653,1307194.4504378,0.0,1.0
2019-02-22,103.74,104.01,102.89,103.19,852063,91.1886566073454,91.425989721708,90.4414968028703,90.7052002632732,969342.228613112,0.0,1.0
2019-02-25,104.12,104.81,103.86,104.31,735894,91.5226809905224,92.1291989494493,91.2941379915065,91.689693182111,837183.553308873,0.0,1.0
2019-02-26,102.68,104.58,102.65,103.98,845268,90.2569043805882,91.9270262964737,90.2305340345479,91.3996193756677,961611.954627004,0.0,1.0
2019-02-27,103.39,103.78,102.32,102.45,782611,90.8810025702086,91.2238170687324,89.9404602281046,90.0547317276126,890330.751220434,0.0,1.0
2019-02-28,102.29,103.33,102.03,103.12,1070667,89.9140898820644,90.828261878128,89.6855468830484,90.6436694558459,1218035.21087351,0.0,1.0
2019-03-01,102.8,104.38,102.49,103.24,893199,90.3623857647494,91.7512239895383,90.0898921889997,90.7491508400071,1016140.24931842,0.0,1.0
2019-03-04,102.75,104.14,101.34,103.42,987732,90.3184351880156,91.540261221216,89.0790289241216,90.9073729162489,1123684.91314901,0.0,1.0
2019-03-05,102.72,103.37,101.91,102.61,1094107,90.2920648419753,90.863422339515,89.5800654988873,90.1953735731609,1244701.52761146,0.0,1.0
2019-03-06,103.06,104.34,102.5,102.94,898525,90.5909287637653,91.7160635281513,90.0986823043464,90.4854473796041,1022199.32794241,0.0,1.0
2019-03-07,101.58,103.0,100.11,102.59,1103096,89.289991692444,90.5381880716847,87.9978447364695,90.1777933424673,1254927.78704651,0.0,1.0
2019-03-08,99.78,101.0,99.44,100.71,1048112,87.7077709300262,88.7801650023316,87.4089070082362,88.5252516572754,1192375.70686222,0.0,1.0
2019-03-11,101.49,101.52,99.65,100.31,809990,89.2108806543231,89.2372510003634,87.5934994305183,88.1736470434048,921478.237823184,0.0,1.0
2019-03-12,101.18,102.25,101.0,101.76,818598,88.9383870785734,89.8789294206773,88.7801650023316,89.4482137686858,931271.055847087,0.0,1.0
2019-03-13,101.82,102.52,101.21,101.69,721053,89.5009544607664,90.11626253504,88.9647574246137,89.3866829612584,820299.815821331,0.0,1.0
2019-03-14,100.37,101.81,99.93,101.49,1112361,88.2263877354854,89.4921643454196,87.8396226602277,89.2108806543231,1265468.0355353,0.0,1.0
2019-03-15,101.23,101.3575,99.96,100.3,2198526,88.9823376553072,89.0944116259785,87.865993006268,88.164856928058,2501134.41436123,0.0,1.0
2019-03-18,101.35,101.57,99.77,101.29,861926,89.0878190394684,89.2812015770972,87.6989808146794,89.0350783473878,980562.786718336,0.0,1.0
2019-03-19,100.95,102.8,100.5,101.97,644441,88.7362144255978,90.3623857647494,88.3406592349933,89.6328061909679,733142.825295386,0.0,1.0
2019-03-20,101.0,101.32,99.39,100.96,1165712,88.7801650023316,89.0614486934281,87.3649564315023,88.7450045409445,1326162.34715162,0.0,1.0
2019-03-21,102.68,103.18,100.83,100.83,553578,90.2569043805882,90.6964101479265,88.6307330414366,88.6307330414366,629773.305766346,0.0,1.0
2019-03-22,98.14,101.66,98.08,101.66,771198,86.2661920131567,89.3603126152181,86.2134513210761,89.3603126152181,877346.848791668,0.0,1.0
2019-03-25,96.73,98.61,96.57,97.98,849073,85.0267857492627,86.6793274344546,84.8861439037145,86.1255501676084,965940.680530925,0.0,1.0
2019-03-26,97.09,98.26,96.67,97.42,1099651,85.3432299017463,86.3716733973179,84.9740450571821,85.6333037081896,1251008.61208225,0.0,1.0
2019-03-27,96.99,97.99,96.43,97.1,1177275,85.2553287482786,86.1343402829552,84.7630822888598,85.3520200170931,1339316.89580524,0.0,1.0
2019-03-28,98.28,98.36,96.99,97.12,781964,86.3892536280114,86.4595745507855,85.2553287482786,85.3696002477866,889594.697170543,0.0,1.0
2019-03-29,98.61,99.18,98.04,98.52,774208,86.6793274344546,87.1803640092203,86.178290859689,86.6002163963337,880771.149703838,0.0,1.0
2019-04-01,101.23,101.39,99.46,99.48,845058,88.9823376553072,89.1229795008555,87.4264872389297,87.4440674696232,961373.049912201,0.0,1.0
2019-04-02,101.81,102.39,101.04,101.67,864229,89.4921643454196,90.001991035532,88.8153254637187,89.3691027305649,983182.775090671,0.0,1.0
2019-04-03,103.2,103.88,102.45,102.71,892288,90.71399037862,91.3117182222001,90.0547317276126,90.2832747266285,1015103.85791278,0.0,1.0
2019-04-04,104.9,104.97,103.41,103.69,1073676,92.2083099875701,92.2698407949975,90.8985828009021,91.1447060306115,1221458.37414418,0.0,1.0
2019-04-05,105.76,106.21,105.08,105.29,863754,92.964259907392,93.3598150979964,92.3665320638119,92.551124486094,982642.395378617,0.0,1.0
2019-04-08,102.61,105.82,102.46,105.0,1685088,90.1953735731609,93.0170005994726,90.0635218429594,92.2962111410378,1917026.03836713,0.0,1.0
2019-04-09,101.62,101.97,100.43,101.67,723575,89.3251521538311,89.6328061909679,88.279128427566,89.3691027305649,823168.947681959,0.0,1.0
2019-04-10,101.81,102.22,100.48,102.14,761522,89.4921643454196,89.852559074637,88.3230790042998,89.7822381518629,866339.029646769,0.0,1.0
2019-04-11,102.1,102.7,101.63,102.0,563312,89.7470776904758,90.2744846112817,89.3339422691778,89.6591765370082,640847.108118191,0.0,1.0
2019-04-12,105.3,105.36,102.87,103.41,1479377,92.5599146014408,92.6126552935214,90.4239165721768,90.8985828009021,1683000.66795411,0.0,1.0
2019-04-15,103.99,105.85,103.67,104.84,523572,91.4084094910145,93.0433709455129,91.127125799918,92.1555692954896,595637.234945567,0.0,1.0
2019-04-16,105.37,105.57,104.1,104.22,754324,92.6214454088681,92.7972477158034,91.5051007598289,91.6105821439901,858150.286136539,0.0,1.0
2019-04-17,105.44,109.01,105.4,106.2,1057772,92.6829762162955,95.8210473950908,92.6478157549084,93.3510249826497,1203365.32374314,0.0,1.0
2019-04-18,105.19,106.51,104.3,106.01,896521,92.4632233326263,93.6235185583994,91.6809030667642,93.1840127910611,1019919.4943783,0.0,1.0
2019-04-22,104.47,105.79,104.35,104.75,1044245,91.8303350276592,92.9906302534323,91.724853643498,92.0764582573687,1187976.44718536,0.0,1.0
2019-04-23,112.17,113.84,109.1,110.21,1956267,98.5987238446687,100.066673107579,95.9001584332117,96.8758612367026,2225530.52244058,0.0,1.0
2019-04-24,110.89,112.84,110.74,112.26,1480167,97.4735890802827,99.187661572902,97.3417373500812,98.6778348827896,1683899.40473836,0.0,1.0
2019-04-25,108.7,110.43,108.07,110.43,984631,95.548553819341,97.0692437743315,94.9947765524948,97.0692437743315,1120157.08686043,0.0,1.0
2019-04-26,108.56,109.58,107.835,108.24,573614,95.9704793559858,96.8721916712318,95.3295563868158,95.6875892178694,648861.360888014,0.62,1.0
2019-04-29,107.83,108.85,107.42,108.64,1255677,95.3251362284078,96.2268485436538,94.9626832389461,96.0412018905149,1420398.18947198,0.0,1.0
2019-04-30,107.89,108.8,107.44,107.9,1616695,95.3781781293046,96.1826469595731,94.9803638725784,95.3870184461207,1828774.95640073,0.0,1.0
2019-05-01,105.83,107.99,105.77,107.75,1414345,93.5570728651803,95.466581297466,93.5040309642835,95.2544136938787,1599880.44480288,0.0,1.0
2019-05-02,106.21,106.62,105.0,105.46,1974695,93.8930049041935,94.2554578936552,92.8233265694409,93.2299811429832,2233737.81853085,0.0,1.0
2019-05-03,108.77,108.95,106.75,106.77,1335375,96.1561260091247,96.3152517118151,94.3703820122649,94.3880626458972,1510551.06708663,0.0,1.0
2019-05-06,107.82,108.1,105.43,106.81,1307990,95.3162959115916,95.5638247824435,93.2034601925348,94.4234239131618,1479573.67049604,0.0,1.0
2019-05-07,105.9,106.78,105.03,106.51,1110319,93.6189550828933,94.3969029627134,92.8498475198893,94.1582144086777,1255971.95563536,0.0,1.0
2019-05-08,105.75,106.25,104.6,105.48,876910,93.4863503306512,93.9283661714581,92.4697138967954,93.2476617766155,991944.087794769,0.0,1.0
2019-05-09,103.6,104.4,103.38,104.26,1354840,91.5856822151817,92.2929075604727,91.3911952452267,92.1691431250468,1532569.50873848,0.0,1.0
2019-05-10,103.36,103.78,101.54,103.33,871845,91.3735146115944,91.7448079178722,89.7645769510574,91.346993661146,986214.655122453,0.0,1.0
2019-05-13,99.15,101.29,98.16,101.29,1135813,87.6517412320007,89.543569030654,86.7765498672031,89.543569030654,1284810.28861621,0.0,1.0
2019-05-14,100.44,101.29,99.32,99.58,1382772,88.7921421012824,89.543569030654,87.802026617875,88.0318748550946,1564165.66143407,0.0,1.0
2019-05-15,101.2,101.5,99.17,99.43,1197804,89.4640061793088,89.7292156837929,87.6694218656329,87.8992701028525,1354933.34109193,0.0,1.0
2019-05-16,101.81,102.88,101.35,101.84,1382421,90.0032655050932,90.9491794044198,89.5966109315508,90.0297864555416,1563768.61684019,0.0,1.0
2019-05-17,101.64,102.62,100.58,100.61,953597,89.8529801192188,90.7193311672003,88.9159065367083,88.9424274871567,1078690.97887905,0.0,1.0
2019-05-20,99.54,101.0,99.28,100.47,1082361,87.99651358783,89.287199842986,87.7666653506104,88.8186630517308,1224346.39222912,0.0,1.0
2019-05-21,100.31,100.93,99.75,100.35,832202,88.6772179826726,89.2253176252731,88.1821602409689,88.7125792499371,941371.239638026,0.0,1.0
2019-05-22,100.11,100.5,99.31,100.02,974035,88.5004116463498,88.8451840021792,87.7931863010589,88.4208487950046,1101810.0598182,0.0,1.0
2019-05-23,98.62,99.06,96.85,98.87,957087,87.1832044407454,87.5721783806554,85.6184683642891,87.4042123611488,1082638.80119423,0.0,1.0
2019-05-24,99.38,99.94,98.26,99.55,792625,87.8550685187718,88.3501262604755,86.8649530353644,88.0053539046461,896602.482111424,0.0,1.0
2019-05-28,99.63,100.32,99.2,99.36,1617581,88.0760764391752,88.6860582994887,87.6959428160813,87.8373878851395,1829777.18292544,0.0,1.0
2019-05-29,99.6,99.84,98.01,98.63,1044571,88.0495554887268,88.2617230923141,86.643945114961,87.1920447575615,1181599.05546963,0.0,1.0
2019-05-30,98.59,100.6,98.32,99.63,791701,87.156683490297,88.9335871703405,86.9179949362613,88.0760764391752,895557.270701903,0.0,1.0
2019-05-31,94.93,97.72,94.73,97.02,1268962,83.9211275355907,86.387575927293,83.744321199268,85.7687537501634,1435425.93143678,0.0,1.0
2019-06-03,96.9,96.9,94.87,94.95,1504237,85.6626699483698,85.6626699483698,83.8680856346939,83.938808169223,1701564.58335763,0.0,1.0
2019-06-04,100.76,100.79,98.16,98.16,1771810,89.0750322393988,89.1015531898472,86.7765498672031,86.7765498672031,2004238.12500216,0.0,1.0
2019-06-05,100.96,101.6,99.45,101.17,1277442,89.2518385757215,89.8176188519543,87.9169507364848,89.4374852288604,1445018.34783584,0.0,1.0
2019-06-06,100.39,101.28,99.75,100.97,1079899,88.7479405172017,89.5347287138379,88.1821602409689,89.2606788925376,1221561.42416609,0.0,1.0
2019-06-07,101.12,101.71,99.43,100.69,683487,89.3932836447797,89.9148623369318,87.8992701028525,89.0131500216858,773147.630583051,0.0,1.0
2019-06-10,102.6,103.18,101.51,101.6,732017,90.701650533568,91.214388908904,89.738056000609,89.8176188519543,828043.853206444,0.0,1.0
2019-06-11,103.61,105.14,103.14,104.19,774236,91.5945225319979,92.9470910048668,91.1790276416394,92.1072609073338,875801.19140832,0.0,1.0
2019-06-12,104.19,105.0,102.3,103.51,741520,92.1072609073338,92.8233265694409,90.4364410290839,91.5061193638365,838793.467951759,0.0,1.0
2019-06-13,105.26,105.32,104.08,104.52,672363,93.0531748066605,93.1062167075573,92.0100174223563,92.3989913622663,760564.37114636,0.0,1.0
2019-06-14,104.19,105.41,103.89,105.27,719925,92.1072609073338,93.1857795589026,91.8420514028497,93.0620151234766,814365.610388351,0.0,1.0
2019-06-17,102.89,104.33,102.76,104.03,782085,90.958019721236,92.2310253427597,90.8430956026262,91.9658158382756,884679.832483347,0.0,1.0
2019-06-18,104.72,105.39,102.96,103.67,769541,92.5757976985891,93.1680989252703,91.0199019389489,91.6475644328947,870490.295772284,0.0,1.0
2019-06-19,104.59,104.935,103.86,104.77,632354,92.4608735799793,92.765864510136,91.8155304524013,92.6199992826698,715306.94335037,0.0,1.0
2019-06-20,105.11,105.89,104.205,105.89,793514,92.9205700544184,93.6101147660771,92.120521382558,93.6101147660771,897608.102179675,0.0,1.0
2019-06-21,105.69,106.28,104.35,105.06,1040684,93.4333084297544,93.9548871219065,92.248705976392,92.8763684703378,1177202.15422633,0.0,1.0
2019-06-24,105.25,106.17,104.69,105.25,627735,93.0443344898444,93.857643636929,92.5492767481407,93.0443344898444,710082.017483948,0.0,1.0
2019-06-25,104.43,105.36,103.95,105.36,555920,92.3194285109211,93.1415779748219,91.8950933037465,93.1415779748219,628846.24110441,0.0,1.0
2019-06-26,105.82,106.45,104.8,104.85,1234293,93.5482325483642,94.1051725077808,92.6465202331182,92.6907218171989,1396209.01113737,0.0,1.0
2019-06-27,106.14,106.92,105.95,106.34,1065812,93.8311226864806,94.5206673981393,93.663156666974,94.0079290228033,1205626.47489562,0.0,1.0
2019-06-28,107.8,108.11,106.37,106.37,2452266,95.2986152779594,95.5726650992596,94.0344499732517,94.0344499732517,2773957.14543126,0.0,1.0
2019-07-01,109.64,110.1,107.94,109.12,1298785,96.9252335721286,97.3318881456709,95.4223797133853,96.4655370976895,1469161.1477421,0.0,1.0
2019-07-02,107.46,109.17,106.97,109.17,786585,94.9980445062107,96.5097386817702,94.56486898222,96.5097386817702,889770.147789452,0.0,1.0
2019-07-03,106.83,107.5,106.02,107.1,428513,94.441104546794,95.0334057734752,93.7250388846869,94.6797931008297,484725.84061443,0.0,1.0
2019-07-05,105.63,106.26,104.82,105.9,585912,93.3802665288576,93.9372064882742,92.6642008667504,93.6189550828933,662772.627029009,0.0,1.0
2019-07-08,104.73,105.73,104.08,105.25,907163,92.5846380154052,93.468669697019,92.0100174223563,93.0443344898444,1026165.71200712,0.0,1.0
2019-07-09,104.73,104.86,103.16,104.46,898908,92.5846380154052,92.699562134015,91.1967082752717,92.3459494613695,1016827.81137337,0.0,1.0
2019-07-10,104.4,105.7,104.0,105.56,1252334,92.2929075604727,93.4421487465705,91.9392948878272,93.3183843111446,1416616.65079013,0.0,1.0
2019-07-11,105.33,105.55,104.23,104.5,1549681,93.1150570243735,93.3095439943285,92.1426221745984,92.3813107286341,1752969.98086221,0.0,1.0
2019-07-12,107.01,107.95,105.39,105.68,714494,94.6002302494845,95.4312200302014,93.1680989252703,93.4244681129383,808222.165404472,0.0,1.0
2019-07-15,107.07,107.15,106.04,107.06,598220,94.6532721503813,94.7239946849104,93.7427195183192,94.6444318335652,676695.204981796,0.0,1.0
2019-07-16,108.05,108.7,106.94,107.32,713604,95.5196231983628,96.0942437914117,94.5383480317715,94.8742800707848,807215.414155042,0.0,1.0
2019-07-17,106.59,108.1,106.58,107.89,710702,94.2289369432067,95.5638247824435,94.2200966263906,95.3781781293046,803932.726373195,0.0,1.0
2019-07-18,106.09,106.93,105.83,105.92,749919,93.7869211023999,94.5295077149554,93.5570728651803,93.6366357165256,848294.258675309,0.0,1.0
2019-07-19,107.06,107.9,106.2,106.57,881990,94.6444318335652,95.3870184461207,93.8841645873774,94.2112563095745,997690.488184772,0.0,1.0
2019-07-22,105.68,107.51,105.2,106.88,1002216,93.4244681129383,95.0422460902914,93.0001329057637,94.4853061308747,1133687.87662739,0.0,1.0
2019-07-23,110.31,110.62,104.67,106.02,1490571,97.5175347988098,97.7915846201101,92.5315961145084,93.7250388846869,1686105.86136358,0.0,1.0
2019-07-24,112.26,112.97,110.1,110.1,1223523,99.2413965779566,99.8690590719023,97.3318881456709,97.3318881456709,1384026.18983809,0.0,1.0
2019-07-25,111.51,112.37,110.04,110.99,1049101,99.1264724593468,99.8909668214223,97.8197204683573,98.6642200543709,1180161.56136271,0.62,1.0
2019-07-26,111.16,111.64,109.16,111.48,683427,98.8153410329207,99.2420355605908,97.0374471676289,99.0998040513674,768805.172616774,0.0,1.0
2019-07-29,112.12,112.75,110.75,110.99,792704,99.6687300882608,100.228766655828,98.4508727905359,98.6642200543709,891733.770474399,0.0,1.0
2019-07-30,112.52,112.71,110.51,111.17,896490,100.024308861319,100.193208778522,98.2375255267009,98.8242305022472,1008485.3966835,0.0,1.0
2019-07-31,112.17,113.42,111.23,112.48,1169123,99.7131774348931,100.824361100701,98.8775673182059,99.9887509840133,1315177.49492666,0.0,1.0
2019-08-01,108.23,113.42,107.45,111.99,974588,96.2107265202682,100.824361100701,95.5173479128044,99.5531669870168,1096339.90985173,0.0,1.0
2019-08-02,107.12,107.73,104.62,107.38,1027169,95.2239954250312,95.7662530539452,93.0016280934164,95.4551216275191,1155489.67241797,0.0,1.0
2019-08-05,103.19,105.92,102.05,105.19,1270360,91.7304339797327,94.1572591058561,90.7170344765164,93.5083278450246,1429061.68337722,0.0,1.0
2019-08-06,104.63,104.9,102.47,104.37,1007119,93.0105175627428,93.2505332345573,91.0903921882277,92.7793913602549,1132934.89522748,0.0,1.0
2019-08-07,106.44,106.62,102.5,103.15,1074041,94.619511510832,94.7795219587082,91.117060596207,91.6948761024269,1208217.22934928,0.0,1.0
2019-08-08,109.14,110.52,107.59,107.59,1002366,97.019668228976,98.2464149960273,95.6418004833748,95.6418004833748,1127588.11936781,0.0,1.0
2019-08-09,109.15,109.64,107.88,108.77,848658,97.0285576983024,97.4641416952989,95.8995950938421,96.690757863897,954677.910270748,0.0,1.0
2019-08-12,108.7,109.38,107.84,108.48,808700,96.6285315786118,97.233015492811,95.8640372165363,96.4329632534296,909728.095458893,0.0,1.0
2019-08-13,111.0,113.04,108.05,108.35,1133824,98.6731095236974,100.486561266295,96.0507160723919,96.3174001521857,1275468.71287942,0.0,1.0
2019-08-14,108.63,109.57,108.19,109.04,1403906,96.5663052933265,97.4019154100137,96.1751686429623,96.9307735357114,1579291.12351096,0.0,1.0
2019-08-15,107.44,109.35,106.65,108.94,878427,95.5084584434779,97.2063470848316,94.8061903666876,96.8418788424468,988165.848534276,0.0,1.0
2019-08-16,110.3,110.65,108.09,108.33,804303,98.0508466708452,98.3619780972713,96.0862739496977,96.2996212135328,904781.79344859,0.0,1.0
2019-08-19,112.49,112.83,106.65,112.05,868017,99.9976404533398,100.299882410439,94.8061903666876,99.6065038029756,976455.363219911,0.0,1.0
2019-08-20,111.74,112.18,110.75,111.79,612522,99.3309302538553,99.7220669042196,98.4508727905359,99.3753776004877,689042.256073541,0.0,1.0
2019-08-21,113.17,113.75,112.88,113.12,699829,100.602124367539,101.117713588474,100.344329757072,100.557677020907,787256.217777794,0.0,1.0
2019-08-22,113.74,114.78,112.13,113.54,867243,101.108824119147,102.033328929099,99.6776195575873,100.931034732618,975584.670075502,0.0,1.0
2019-08-23,107.25,113.0,106.65,112.98,1104319,95.3395585262752,100.451003388989,94.8061903666876,100.433224450336,1242277.75522328,0.0,1.0
2019-08-26,107.4,108.99,106.56,108.11,682389,95.4729005661721,96.8863261890791,94.7261851427495,96.1040528883507,767637.498864967,0.0,1.0
2019-08-27,107.22,108.72,105.93,108.14,1040644,95.3128901182958,96.6463105172647,94.1661485751825,96.13072129633,1170648.05758715,0.0,1.0
2019-08-28,109.54,109.72,106.59,107.04,797465,97.3752470020343,97.5352574499106,94.7528535507289,95.1528796704195,897089.545746416,0.0,1.0
2019-08-29,111.76,112.36,110.76,111.18,671818,99.3487091925083,99.8820773520958,98.4597622598624,98.8331199715736,755745.900377152,0.0,1.0
2019-08-30,113.37,114.1,112.61,112.85,1061281,100.779913754068,101.4288450149,100.104314085257,100.317661349092,1193863.16665848,0.0,1.0
2019-09-03,111.7,112.61,110.64,111.89,589147,99.2953723765495,100.104314085257,98.3530886279448,99.4642722937522,662747.09812702,0.0,1.0
2019-09-04,113.82,114.38,112.88,113.33,829867,101.179939873759,101.677750156041,100.344329757072,100.744355876762,933539.415598101,0.0,1.0
2019-09-05,117.63,118.34,114.85,115.25,818985,104.56682768714,105.197980009318,102.095555214384,102.451133987443,921297.964955361,0.0,1.0
2019-09-06,118.07,118.42,116.85,117.88,555500,104.957964337504,105.26909576393,103.873449079676,104.789064420301,624896.69472909,0.0,1.0
2019-09-09,120.91,121.06,118.2,118.41,883826,107.482573626218,107.615915666115,105.073527438748,105.260206294604,994239.326940838,0.0,1.0
2019-09-10,123.32,123.9,120.75,120.97,1340678,109.624935733895,110.14052495483,107.340342116995,107.535910442177,1508164.26803962,0.0,1.0
2019-09-11,124.31,124.36,121.34,123.45,947548,110.504993197215,110.549440543847,107.864820807256,109.740498835139,1065921.8961245,0.0,1.0
2019-09-12,124.2,125.0,122.57,124.99,753843,110.407209034624,111.11836658074,108.958225534411,111.109477111414,848018.000080395,0.0,1.0
2019-09-13,125.49,127.15,124.95,125.28,799842,111.553950577737,113.029602485929,111.073919234108,111.367271721881,899763.496139521,0.0,1.0
2019-09-16,124.45,126.01,123.8,125.15,607569,110.629445767785,112.016202982713,110.051630261565,111.251708620637,683470.494905236,0.0,1.0
2019-09-17,123.98,124.25,122.25,124.13,916950,110.211640709441,110.451656381256,108.673762515964,110.344982749338,1031501.39375669,0.0,1.0
2019-09-18,123.74,124.05,122.23,123.5,754282,109.998293445606,110.273866994727,108.655983577311,109.784946181771,848511.842832852,0.0,1.0
2019-09-19,123.8,124.42,123.24,123.74,685699,110.051630261565,110.602777359806,109.553819979283,109.998293445606,771361.00572285,0.0,1.0
2019-09-20,122.68,124.22,122.23,124.22,1506693,109.056009697002,110.424987973276,108.655983577311,110.424987973276,1694918.94810343,0.0,1.0
2019-09-23,122.47,123.16,121.25,121.59,771231,108.869330841146,109.482704224672,107.784815583318,108.087057540418,867578.222812982,0.0,1.0
2019-09-24,121.35,122.5,120.83,122.06,619541,107.873710276583,108.895999249125,107.411457871607,108.504862598761,696938.115480025,0.0,1.0
2019-09-25,122.21,122.62,121.12,121.69,716169,108.638204638658,109.002672881043,107.669252482074,108.175952233682,805637.517493138,0.0,1.0
2019-09-26,121.59,122.23,120.73,121.18,656314,108.087057540418,108.655983577311,107.322563178342,107.722589298033,738305.039251894,0.0,1.0
2019-09-27,122.14,123.6,121.56,121.88,716059,108.575978353373,109.873840875036,108.060389132438,108.344852150885,805513.775573389,0.0,1.0
2019-09-30,122.29,122.98,121.17,122.43,777427,108.70932039327,109.322693776796,107.713699828706,108.83377296384,874548.26767444,0.0,1.0
2019-10-01,120.35,123.94,119.98,122.48,1197119,106.984763343937,110.176082832136,106.655852978858,108.878220310473,1346670.93842915,0.0,1.0
2019-10-02,118.1,119.76,117.22,119.14,1067455,104.984632745483,106.460284653676,104.202359444755,105.909137555435,1200808.46313599,0.0,1.0
2019-10-03,118.67,118.7,116.59,117.69,744180,105.491332497092,105.518000905071,103.642322877188,104.620164503099,837147.834893776,0.0,1.0
2019-10-04,119.53,119.95,118.21,118.49,534007,106.255826859167,106.629184570878,105.082416908074,105.331322049215,600718.648536809,0.0,1.0
2019-10-07,119.44,120.44,118.47,119.1,706791,106.175821635229,107.064768567875,105.313543110562,105.873579678129,795087.95637132,0.0,1.0
2019-10-08,117.85,119.54,117.32,118.57,1066950,104.762396012322,106.264716328494,104.29125413802,105.402437803827,1200240.37523169,0.0,1.0
2019-10-09,118.72,119.65,117.37,119.53,742287,105.535779843724,106.362500491085,104.335701484652,106.255826859167,835018.348947564,0.0,1.0
2019-10-10,118.36,119.75,117.66,119.05,908391,105.215758947971,106.451395184349,104.593496095119,105.829132331497,1021873.14747373,0.0,1.0
2019-10-11,121.87,122.83,119.69,119.69,802233,108.335962681559,109.189351736899,106.39805836839,106.39805836839,902453.195504231,0.0,1.0
2019-10-14,120.44,121.66,120.44,121.12,644368,107.064768567875,108.149283825703,107.064768567875,107.669252482074,724866.666767226,0.0,1.0
2019-10-15,122.04,122.55,120.54,120.96,672292,108.487083660108,108.940446595758,107.153663261139,107.527020972851,756279.115558616,0.0,1.0
2019-10-16,121.52,123.64,121.06,122.4,752650,108.024831255132,109.909398752342,107.615915666115,108.807104555861,846675.962714405,0.0,1.0
2019-10-17,121.96,122.32,120.95,121.93,552711,108.415967905497,108.735988801249,107.518131503524,108.389299497517,621759.274600197,0.0,1.0
2019-10-18,121.65,123.94,121.32,121.32,953175,108.140394356376,110.176082832136,107.847041868603,107.847041868603,1072251.8577829,0.0,1.0
2019-10-21,121.31,123.04,121.22,122.07,990514,107.838152399277,109.376030592754,107.758147175339,108.513752068088,1114255.4899782,0.0,1.0
2019-10-22,119.3,122.42,115.16,121.05,1479802,106.051369064659,108.824883494514,102.371128763504,107.607026196789,1664668.54843113,0.0,1.0
2019-10-23,121.76,122.94,119.24,119.24,1083424,108.238178518968,109.28713589949,105.9980322487,105.9980322487,1218772.41510381,0.0,1.0
2019-10-24,123.52,123.62,121.62,122.84,765615,109.802725120424,109.891619813689,108.113725948397,109.198241206225,861260.635346559,0.0,1.0
2019-10-25,123.65,124.44,121.99,122.94,558995,110.469435319909,111.175224676178,108.986384267494,109.835118303515,625691.002672692,0.62,1.0
2019-10-28,121.56,125.81,121.06,124.36,1294063,108.602220440664,112.399188496544,108.155518316443,111.103752336303,1448463.00233747,0.0,1.0
2019-10-29,123.28,124.46,121.05,121.17,625416,110.138875747985,111.193092761147,108.146584273958,108.253792783771,700036.96656955,0.0,1.0
2019-10-30,122.28,122.91,121.44,122.67,619110,109.245471499543,109.808316176061,108.495011930851,109.593899156435,692978.571659299,0.0,1.0
2019-10-31,121.15,122.42,120.09,122.17,986282,108.235924698803,109.370548094325,107.288916195454,109.147197032214,1103959.37977625,0.0,1.0
2019-11-01,122.5,123.33,121.71,122.29,1084119,109.4420204342,110.183545960407,108.73623107793,109.254405542027,1213469.71641342,0.0,1.0
2019-11-04,123.66,124.11,122.67,123.85,925443,110.478369362393,110.880401274192,109.593899156435,110.648116169597,1035861.42735879,0.0,1.0
2019-11-05,124.48,125.66,123.77,124.06,611397,111.210960846116,112.265177859278,110.576643829722,110.83573106177,684345.301766701,0.0,1.0
2019-11-06,125.08,125.15,123.49,124.2,624827,111.747003395181,111.809541692572,110.326490640158,110.960807656552,699377.690546378,0.0,1.0
2019-11-07,125.74,126.05,124.25,124.92,777033,112.336650199153,112.613605516171,111.005477868974,111.604058715431,869744.017173272,0.0,1.0
2019-11-08,127.31,128.88,125.35,125.72,885837,113.739294869208,115.141939539263,111.988222542261,112.318782114185,991529.871885386,0.0,1.0
2019-11-11,126.73,127.23,126.34,126.34,500444,113.221120405111,113.667822529333,112.872692748219,112.872692748219,560154.040987012,0.0,1.0
2019-11-12,126.94,127.71,126.64,127.22,438849,113.408735297284,114.096656568585,113.140714022752,113.658888486848,491209.887086486,0.0,1.0
2019-11-13,125.41,126.44,124.98,125.98,425662,112.041826797167,112.962033173063,111.657662970337,112.55106721878,476449.49164065,0.0,1.0
2019-11-14,126.31,126.5,125.11,125.11,382296,112.845890620766,113.01563742797,111.773805522635,111.773805522635,427909.315034588,0.0,1.0
2019-11-15,125.96,127.58,125.48,126.95,630470,112.533199133811,113.980514016288,112.104365094558,113.417669339769,705693.980187752,0.0,1.0
2019-11-18,125.48,125.69,124.08,125.4,1006894,112.104365094558,112.291979986731,110.853599146739,112.032892754683,1127030.68264496,0.0,1.0
2019-11-19,125.89,126.39,124.0,126.31,625788,112.47066083642,112.917362960641,110.782126806864,112.845890620766,700453.35142629,0.0,1.0
2019-11-20,124.24,125.96,124.1,125.1,513416,110.99654382649,112.533199133811,110.871467231708,111.76487148015,574673.783894674,0.0,1.0
2019-11-21,123.87,124.71,123.61,124.43,647392,110.665984254566,111.416443823258,110.433699149971,111.166290633694,724635.01391297,0.0,1.0
2019-11-22,124.79,125.75,124.18,124.27,502279,111.487916163133,112.345584241638,110.942939571583,111.023345953943,562207.982417443,0.0,1.0
2019-11-25,126.41,126.56,124.49,125.01,548408,112.93523104561,113.069241682876,111.2198948886,111.68446509779,613840.823967525,0.0,1.0
2019-11-26,127.39,127.52,125.98,126.45,553939,113.810767209084,113.926909761381,112.55106721878,112.970967215548,620031.750426225,0.0,1.0
2019-11-27,126.53,127.53,126.1,127.53,632608,113.042439555423,113.935843803865,112.658275728593,113.935843803865,708087.073799886,0.0,1.0
2019-11-29,125.57,126.55,125.42,126.38,257385,112.184771476918,113.060307640392,112.050760839652,112.908428918157,288094.667614042,0.0,1.0
2019-12-02,124.8,126.64,124.48,125.85,714626,111.496850205618,113.140714022752,111.210960846116,112.434924666482,799890.980198347,0.0,1.0
2019-12-03,122.56,123.07,121.55,123.07,661147,109.495624689106,109.951260855812,108.59328639818,109.951260855812,740031.179785231,0.0,1.0
2019-12-04,122.11,124.34,122.03,123.04,905107,109.093592777307,111.085884251334,109.022120437432,109.924458728359,1013099.05519025,0.0,1.0
2019-12-05,123.33,123.44,121.68,122.52,548660,110.183545960407,110.281820427736,108.709428950477,109.459888519169,614122.891128544,0.0,1.0
2019-12-06,125.21,125.56,124.19,124.49,512632,111.863145947479,112.175837434434,110.951873614068,111.2198948886,573796.241615951,0.0,1.0
2019-12-09,123.86,125.32,123.29,125.18,461494,110.657050212082,111.961420414808,110.147809790469,111.836343820026,516556.755583559,0.0,1.0
2019-12-10,120.95,123.7,120.72,123.7,891153,108.057243849114,110.514105532331,107.851760871972,110.514105532331,997480.145805919,0.0,1.0
2019-12-11,122.79,122.96,121.37,121.75,771524,109.701107666248,109.852986388483,108.43247363346,108.771967247868,863577.71562545,0.0,1.0
2019-12-12,125.36,125.53,122.25,122.72,653866,111.997156584745,112.149035306981,109.218669372089,109.638569368857,731881.453597232,0.0,1.0
2019-12-13,124.47,126.31,124.28,125.59,423138,111.202026803632,112.845890620766,111.032279996427,112.202639561887,473624.342773938,0.0,1.0
2019-12-16,123.68,126.24,123.61,125.25,1143566,110.496237447362,112.783352323375,110.433699149971,111.898882117417,1280009.5835605,0.0,1.0
2019-12-17,123.23,124.36,121.46,123.68,906844,110.094205535563,111.103752336303,108.51288001582,110.496237447362,1015043.30383584,0.0,1.0
2019-12-18,121.1,123.32,120.89,123.14,1164725,108.191254486381,110.174611917923,108.003639594208,110.013799153203,1303693.15125887,0.0,1.0
2019-12-19,122.48,123.43,120.91,121.76,1085898,109.424152349231,110.272886385251,108.021507679176,108.780901290353,1215460.97625251,0.0,1.0
2019-12-20,123.35,124.36,121.76,122.48,2163024,110.201414045376,111.103752336303,108.780901290353,109.424152349231,2421103.32894767,0.0,1.0
2019-12-23,123.21,123.75,122.26,123.26,685727,110.076337450594,110.558775744753,109.227603414574,110.121007663016,767543.921125839,0.0,1.0
2019-12-24,123.39,123.7,122.67,123.3,167194,110.237150215314,110.514105532331,109.593899156435,110.156743832954,187142.606822705,0.0,1.0
2019-12-26,123.11,123.34,122.14,123.06,391712,109.98699702575,110.192480002892,109.120394904761,109.942326813328,438448.776892326,0.0,1.0
2019-12-27,123.32,124.26,123.3,123.83,534111,110.174611917923,111.014411911459,110.156743832954,110.630248084628,597837.98983625,0.0,1.0
2019-12-30,122.7,123.63,122.45,123.38,416680,109.620701283888,110.45156723494,109.397350221778,110.228216172829,466395.812115778,0.0,1.0
2019-12-31,123.12,123.26,122.37,122.56,633023,109.995931068234,110.121007663016,109.325877881902,109.495624689106,708551.589164264,0.0,1.0
2020-01-02,121.43,124.59,121.31,123.9,911085,108.486077888367,111.309235313445,108.378869378553,110.692786382019,1019790.31506552,0.0,1.0
2020-01-03,119.78,120.74,119.7,120.03,770808,107.011960878436,107.869628956941,106.940488538561,107.235311940547,862776.286707638,0.0,1.0
2020-01-06,118.46,119.5,118.22,118.92,710893,105.832667270492,106.761807688873,105.618250250866,106.243633224776,795712.580547234,0.0,1.0
2020-01-07,118.0,119.1,116.12,117.13,1231346,105.421701316209,106.404445989496,103.742101329137,104.644439620064,1378262.97798193,0.0,1.0
2020-01-08,117.08,118.4,116.55,117.75,826325,104.599769407642,105.779063015586,104.126265155967,105.198350254098,924917.249319785,0.0,1.0
2020-01-09,117.86,117.86,116.65,117.44,998306,105.296624721427,105.296624721427,104.215605580812,104.921394937081,1117418.01288771,0.0,1.0
2020-01-10,117.01,118.15,116.82,117.96,555090,104.537231110251,105.555711953475,104.367484303047,105.385965146271,621320.080991038,0.0,1.0
2020-01-13,118.13,118.53,116.89,117.18,470208,105.537843868506,105.895205567883,104.430022600438,104.689109832486,526310.45892132,0.0,1.0
2020-01-14,118.45,119.37,117.48,118.15,856805,105.823733228008,106.645665136575,104.957131107019,105.555711953475,959033.944033448,0.0,1.0
2020-01-15,118.2,119.56,117.93,118.07,542180,105.600382165897,106.815411943779,105.359163018818,105.4842396136,606869.735559499,0.0,1.0
2020-01-16,118.14,119.65,117.75,118.8,788328,105.546777910991,106.895818326139,105.198350254098,106.136424714963,882386.670283202,0.0,1.0
2020-01-17,117.59,119.1,117.24,118.41,1218415,105.055405574348,106.404445989496,104.742714087393,105.78799705807,1363789.12695363,0.0,1.0
2020-01-21,117.55,118.33,116.47,117.1,924814,105.01966940441,105.716524718195,104.054792816092,104.617637492611,1035157.37877037,0.0,1.0
2020-01-22,116.78,118.32,116.76,118.08,708603,104.331748133109,105.70759067571,104.31388004814,105.493173656084,793149.351187183,0.0,1.0
2020-01-23,115.58,116.1,114.24,115.95,595977,103.259663034978,103.724233244168,102.062501342065,103.590222606902,667085.477866286,0.0,1.0
2020-01-24,114.51,115.99,114.13,115.55,696970,102.303720489145,103.62595877684,101.964226874737,103.232860907525,780128.369900959,0.0,1.0
2020-01-27,111.34,112.22,110.83,112.21,632876,99.4716290215822,100.257824760212,99.0159928548766,100.248890717727,708387.049987001,0.0,1.0
2020-01-28,112.26,112.6,111.24,111.81,560780,100.293560930149,100.59731837462,99.382288596738,99.8915290183502,627688.978396576,0.0,1.0
2020-01-29,111.93,114.19,111.81,113.29,531547,99.9987375281633,102.017831129643,99.8915290183502,101.213767306045,594968.068404301,0.0,1.0
2020-01-30,110.19,111.79,109.1525,110.59,875869,98.4442141358734,99.8736609333813,97.5173072281144,98.8015758352504,980372.548627322,0.0,1.0
2020-01-31,103.5,107.74,101.15,107.74,2414968,92.4673397137934,96.2553737271894,90.3678397299537,96.2553737271894,2703107.8083748,0.0,1.0
2020-02-03,104.76,105.6,103.0,104.73,1508082,93.5930290668309,94.3434886355225,92.0206375895722,93.5662269393776,1688017.49334545,0.0,1.0
2020-02-04,107.33,107.72,106.06,106.16,994488,95.889077985328,96.2375056422205,94.7544545898061,94.8437950146503,1113144.47153546,0.0,1.0
2020-02-05,109.86,110.28,108.45,108.83,1207535,98.1493907338874,98.5246205182332,96.8896907435835,97.2291843579917,1351610.98920808,0.0,1.0
2020-02-06,109.46,110.47,108.26,110.19,782325,97.7920290345104,98.6943673254373,96.7199439363795,98.4442141358734,875667.427554656,0.0,1.0
2020-02-07,108.59,108.82,107.28,108.2,641640,97.0147673383655,97.2202503155072,95.8444077729059,96.6663396814729,718196.71903131,0.0,1.0
2020-02-10,107.57,108.76,107.53,108.14,810143,96.1034950049542,97.1666460606007,96.0677588350165,96.6127354265664,906804.508051528,0.0,1.0
2020-02-11,108.62,109.28,107.95,108.32,604312,97.0415694658188,97.6312162697908,96.4429886193623,96.773548191286,676414.961148384,0.0,1.0
2020-02-12,111.42,111.82,109.28,109.78,1051432,99.5431013614576,99.9004630608346,97.6312162697908,98.077918394012,1176882.69541258,0.0,1.0
2020-02-13,110.5,111.43,110.26,110.5,801083,98.7211694528905,99.552035403942,98.5067524332644,98.7211694528905,896663.522024436,0.0,1.0
2020-02-14,110.02,110.26,108.9,109.8,997631,98.8462460476725,99.0618713798979,97.8399944972872,98.6485894931325,1110404.9673982,0.62,1.0
2020-02-18,107.75,109.7,106.28,109.3,1061857,96.8067897803737,98.5587456047053,95.4860846204929,98.1993700509962,1181891.18769019,0.0,1.0
2020-02-19,108.25,109.14,107.94,108.22,674764,97.25600922251,98.0556198295126,96.9774931683855,97.2290560559818,751040.512395342,0.0,1.0
2020-02-20,108.9,109.71,107.7,107.95,749331,97.8399944972872,98.567729993548,96.76186783616,96.9864775572282,834036.697561983,0.0,1.0
2020-02-21,107.98,108.33,107.18,108.13,652267,97.0134307237564,97.3278843332518,96.2946796163383,97.1481965563973,726000.411845582,0.0,1.0
2020-02-24,103.95,104.89,102.75,104.52,764097,93.3927220201378,94.237254571354,92.3145953590106,93.9048321841731,850471.872239396,0.0,1.0
2020-02-25,97.81,104.58,97.65,104.58,1328133,87.8763072707039,93.9587385172295,87.7325570492203,93.9587385172295,1478267.49626412,0.0,1.0
2020-02-26,96.87,99.97,96.86,98.83,1691760,87.0317747194877,89.8169352607328,87.022790330645,88.792714932662,1882999.53354053,0.0,1.0
2020-02-27,91.73,96.3,91.71,94.41,1169258,82.4137988543265,86.5196645554523,82.395830076641,84.8216150641771,1301432.98611419,0.0,1.0
2020-02-28,93.74,94.0,88.07,88.78,2435412,84.2196610117144,84.4532551216253,79.1255125378887,79.7634041457223,2710715.26692853,0.0,1.0
2020-03-02,96.37,96.6,92.72,94.09,1434687,86.5825552773514,86.7891962207341,83.3032533497563,84.5341146212098,1596866.54831457,0.0,1.0
2020-03-03,94.65,97.54,92.92,95.99,1216331,85.0372403964025,87.6337287719503,83.4829411266109,86.2411485013278,1353827.20103968,0.0,1.0
2020-03-04,97.88,98.1,92.92,96.36,1091169,87.939197992603,88.136854547143,83.4829411266109,86.5735708885086,1214516.66785708,0.0,1.0
2020-03-05,94.75,95.71,93.35,94.49,915024,85.1270842848297,85.9895856137314,83.8692698468481,84.8934901749189,1018459.92645434,0.0,1.0
2020-03-06,92.25,95.03,90.74,91.53,1365560,82.8809870741482,85.3786471724261,81.5243443588966,82.2341110774719,1519925.31034048,0.0,1.0
2020-03-09,79.42,91.0,78.42,85.85,1155572,71.3540161889306,81.7579384688075,70.455577304658,77.1309782148035,1286199.89654118,0.0,1.0
2020-03-10,86.26,86.33,80.19,83.3,1297196,77.4993381573553,77.5622288792544,72.0458141298205,74.8399590599084,1443833.32323181,0.0,1.0
2020-03-11,80.67,83.81,78.33,83.59,1768753,72.4770647942714,75.2981628908874,70.3747178050735,75.1005063363474,1968695.95802503,0.0,1.0
2020-03-12,73.27,77.67,70.27,75.24,1970988,65.8286170506541,69.7817481414536,63.1333003978363,67.5985416526711,2193791.95903319,0.0,1.0
2020-03-13,78.41,79.51,72.35,78.1,1574848,70.4465929158153,71.4348756885152,65.0020532771233,70.1680768616908,1752871.59490545,0.0,1.0
2020-03-16,66.13,74.21,66.12,70.45,1129527,59.4137634169477,66.6731496018703,59.4047790281049,63.2950193970053,1257210.7238151,0.0,1.0
2020-03-17,70.43,70.66,64.44,68.14,1781038,63.2770506193199,63.4836915627026,57.8954017025269,61.2196255743356,1982369.6760876,0.0,1.0
2020-03-18,59.12,65.42,52.7,64.83,1365527,53.1157068381967,58.7758718091141,47.3477292011665,58.2457928673933,1519888.57996229,0.0,1.0
2020-03-19,63.83,72.29,56.46,58.2,1863333,57.3473539831207,64.9481469440669,50.7258594060315,52.2891430646659,2073967.4480013,0.0,1.0
2020-03-20,64.73,69.39,62.02,65.04,1807288,58.155948978966,62.3426741796764,55.7211796025872,58.4344650330905,2011587.02237516,0.0,1.0
2020-03-23,62.2,65.32,60.33,64.31,1517827,55.8828986017563,58.6860279206868,54.2028178881665,57.7786046475715,1689404.84051829,0.0,1.0
2020-03-24,66.91,69.3,65.13,67.15,1476146,60.1145457466803,62.2618146800918,58.515324532675,60.3301710789057,1643012.1467807,0.0,1.0
2020-03-25,72.87,75.65,65.59,67.36,1440372,65.4692414969451,67.9669015952229,58.9286064194405,60.518843244603,1603194.19073914,0.0,1.0
2020-03-26,75.53,75.88,70.0,73.0,1575013,67.8590889291102,68.1735425386056,62.8907218990827,65.5860385519005,1753055.2467964,0.0,1.0
2020-03-27,71.27,72.78,70.33,72.16,826337,64.0317392821089,65.3883819973605,63.1872067308926,64.8313498891115,919747.591589399,0.0,1.0
2020-03-30,74.1,74.93,69.67,72.61,852979,66.5743213246003,67.3200255985466,62.5942370672727,65.2356473870342,949401.250248186,0.0,1.0
2020-03-31,73.39,75.22,72.06,74.05,1006352,65.9364297167668,67.5805728749857,64.7415060006842,66.5293993803867,1120111.80461625,0.0,1.0
2020-04-01,68.05,71.24,67.51,69.91,1117091,61.1387660747511,64.0047861155807,60.6536090772439,62.8098623994981,1243368.93644626,0.0,1.0
2020-04-02,68.6,72.21,66.53,68.15,1593668,61.632907461101,64.8762718333251,59.7731389706567,61.2286099631783,1773819.04089142,0.0,1.0
2020-04-03,67.1,71.43,66.98,68.34,1110218,60.2852491346921,64.1754895035925,60.1774364685794,61.3993133511901,1235719.00040686,0.0,1.0
2020-04-06,72.47,73.49,70.56,70.79,1177383,65.109865943236,66.0262736051941,63.3938476742753,63.600488617658,1310476.45044129,0.0,1.0
2020-04-07,75.84,78.0,74.49,76.07,1174853,68.1376049832347,70.0782329732635,66.9247124894667,68.3442459266174,1307660.45478005,0.0,1.0
2020-04-08,81.98,82.48,76.14,76.81,1116867,73.6540197326685,74.1032391748048,68.4071366485165,69.0090907009791,1243119.61509127,0.0,1.0
2020-04-09,83.91,86.9,81.15,81.85,1096724,75.3880067793147,78.0743390432898,72.9083154587223,73.5372226777131,1220699.61485241,0.0,1.0
2020-04-13,82.1,83.82,80.38,83.07,814353,73.7618323987812,75.3071472797301,72.2165175178323,74.6333181165257,906408.899097587,0.0,1.0
2020-04-14,81.31,84.03,80.41,83.78,1099818,73.0520656802059,75.4958194454274,72.2434706843605,75.2712097243592,1224143.36606817,0.0,1.0
2020-04-15,75.18,77.58,74.53,77.34,907947,67.5446353196148,69.700888641869,66.9606500448376,69.4852633096436,1010582.92989521,0.0,1.0
2020-04-16,72.26,78.21,71.42,75.49,1575364,64.9211937775388,70.2669051389608,64.1665051147498,67.8231513737393,1753445.92445533,0.0,1.0
2020-04-17,78.16,78.99,74.54,74.95,1106173,70.2219831947472,70.9676874686934,66.9696344336803,67.3379943762321,1231216.74647416,0.0,1.0
2020-04-20,76.02,78.24,74.8,76.85,742626,68.2993239824038,70.293858305489,67.2032285435912,69.04502825635,826573.752538818,0.0,1.0
2020-04-21,73.46,75.1,72.88,73.79,509504,65.9993204386659,67.472760208873,65.4782258857878,66.2958052704759,567099.230586511,0.0,1.0
2020-04-22,75.5,76.71,73.6,75.65,572491,67.832135762582,68.9192468125519,66.1251018824641,67.9669015952229,637206.392133727,0.0,1.0
2020-04-23,78.02,79.32,76.02,76.02,570928,70.096201750949,71.2641723005034,68.2993239824038,68.2993239824038,635466.707857633,0.0,1.0
2020-04-24,78.79,79.39,77.16,78.8,1363732,71.3450318000879,71.8883370301939,69.8690525916332,71.3540868872563,1506039.61577977,0.62,1.0
2020-04-27,82.61,83.41,78.47,78.51,1144840,74.8040750984295,75.5284820719042,71.055269010698,71.0914893593718,1264305.8854154,0.0,1.0
2020-04-28,81.94,86.91,79.55,84.45,1766649,74.1973842581445,78.697762580856,72.0332184248889,76.4702111374213,1951001.64928132,0.0,1.0
2020-04-29,86.34,87.05,81.09,81.09,910326,78.1816226122553,78.824533801214,73.4277018488276,73.4277018488276,1005319.97436031,0.0,1.0
2020-04-30,83.07,84.89,82.28,84.3,878613,75.2206091081775,76.8686349728324,74.5052572218712,76.3343848298948,970297.672078614,0.0,1.0
2020-05-01,79.31,81.29,78.93,81.29,898934,71.8158963328465,73.6088035921963,71.471803020446,73.6088035921963,992739.200936381,0.0,1.0
2020-05-04,77.84,78.3,76.31,78.26,853623,70.4847985190867,70.9013325288347,69.0993701823164,70.8651121801609,942699.925601788,0.0,1.0
2020-05-05,78.01,81.41,77.83,79.23,677904,70.6387350009501,73.7174646382175,70.4757434319183,71.743455635499,748644.366851823,0.0,1.0
2020-05-06,77.58,79.5,77.27,79.13,542152,70.2493662527075,71.9879429890467,69.968658550486,71.6529047638147,598726.428487587,0.0,1.0
2020-05-07,80.35,80.96,78.48,78.48,862575,72.7576253983635,73.309985715638,71.0643240978665,71.0643240978665,952586.081122418,0.0,1.0
2020-05-08,82.72,83.38,81.64,82.0,591614,74.9036810572823,75.5013168103989,73.9257316430915,74.2517147811551,653349.867312591,0.0,1.0
2020-05-11,80.01,80.98,79.26,80.71,653021,72.4497524346368,73.3280958899749,71.7706208970043,73.0836085364271,721164.785996165,0.0,1.0
2020-05-12,77.85,81.96,77.8,80.46,605779,70.4938536062552,74.2154944324813,70.448578170413,72.8572313572163,668993.007722524,0.0,1.0
2020-05-13,73.87,77.22,73.16,77.15,674802,66.8899289132186,69.9233831146439,66.2470177242598,69.8599975044648,745218.668189513,0.0,1.0
2020-05-14,76.13,76.17,69.69,72.23,1130802,68.9363786132846,68.9725989619583,63.1049024768134,65.4048946175955,1248802.99765863,0.0,1.0
2020-05-15,76.67,78.41,75.59,75.71,2724971,69.42535332038,71.0009384876874,68.4474039061892,68.5560649522104,3009326.08302146,0.0,1.0
2020-05-18,84.31,85.16,79.85,79.85,1003493,76.3434399170632,77.1131223263801,72.3048710399419,72.3048710399419,1108209.09985077,0.0,1.0
2020-05-19,83.88,84.73,82.0,83.53,885532,75.9540711688206,76.7237535781374,74.2517147811551,75.6371431179254,977938.680797028,0.0,1.0
2020-05-20,86.1,86.79,85.25,85.37,1154046,77.9643005202128,78.5891015348348,77.194618110896,77.3032791569172,1274472.54624236,0.0,1.0
2020-05-21,86.12,86.77,84.12,85.6,947784,77.9824106945497,78.5709913604979,76.171393260863,77.5115461617912,1046686.77658236,0.0,1.0
2020-05-22,85.48,86.23,84.24,85.99,847152,77.40288511577,78.0820166534025,76.2800543068842,77.8646945613601,935553.666400044,0.0,1.0
2020-05-26,91.37,91.49,88.43,88.56,902796,82.7363314579773,82.8449925039985,80.0741358304579,80.1918519636475,997004.206814473,0.0,1.0
2020-05-27,94.1,96.02,92.81,93.54,1462662,85.2083702549597,86.9469469912989,84.0402640102318,84.7012853735274,1615293.11953938,0.0,1.0
2020-05-28,92.34,95.38,91.7,95.38,851296,83.6146749133154,86.3674214125192,83.0351493345356,86.3674214125192,940130.099429255,0.0,1.0
2020-05-29,89.91,90.9,88.09,90.9,2508895,81.414288731386,82.3107423610609,79.7662628667311,82.3107423610609,2770702.20676188,0.0,1.0
2020-06-01,89.34,90.82,88.91,90.37,1037860,80.8981487627853,82.2383016637135,80.5087800145427,81.830822741134,1146162.35127811,0.0,1.0
2020-06-02,92.63,92.71,89.38,89.38,1010570,83.8772724411999,83.9497131385474,80.934369111459,80.934369111459,1116024.59612194,0.0,1.0
2020-06-03,95.83,96.75,93.95,94.23,609492,86.7749003350987,87.6079683545946,85.0725439474332,85.3260863881493,673093.465212259,0.0,1.0
2020-06-04,96.39,96.4,93.46,94.95,692173,87.281985216531,87.2910403036994,84.6288446761799,85.9780526642765,764402.359828127,0.0,1.0
2020-06-05,97.72,102.11,97.3,101.01,1088188,88.4863118099326,92.461495076875,88.1059981488584,91.4654354883473,1201742.15858846,0.0,1.0
2020-06-08,98.73,99.06,97.22,97.61,750707,89.4008756139444,89.6996934905027,88.0335574515109,88.3867058510799,829044.476365727,0.0,1.0
2020-06-09,97.0,97.75,95.29,97.4,678779,87.8343455338054,88.5134770714379,86.2859256280033,88.1965490205427,749610.674501572,0.0,1.0
2020-06-10,94.57,97.84,94.43,97.09,831001,85.633959351876,88.5949728559538,85.507188131518,87.9158413183213,917717.283713081,0.0,1.0
2020-06-11,85.56,90.9,85.03,89.81,994137,77.4753258131174,82.3107423610609,76.9954061931904,81.3237378597017,1097876.78628386,0.0,1.0
2020-06-12,88.52,90.5,85.82,89.59,750967,80.1556316149738,81.9485388743236,77.7107580794967,81.1245259419962,829331.607781651,0.0,1.0
2020-06-15,88.99,89.8,84.15,85.14,1013084,80.5812207118901,81.3146827725332,76.1985585223683,77.0950121520432,1118800.93604362,0.0,1.0
2020-06-16,89.9,94.46,89.24,93.06,1077192,81.4052336442176,85.5343533930233,80.807597891101,84.2666411894426,1189598.70839802,0.0,1.0
2020-06-17,89.06,90.69,88.47,90.63,810779,80.6446063220692,82.1205855305238,80.1103561791316,82.0662550075132,895385.085663684,0.0,1.0
2020-06-18,88.14,89.08,87.4,88.52,665692,79.8115383025733,80.662716496406,79.1414618521092,80.1556316149738,735158.025116128,0.0,1.0
2020-06-19,86.72,90.45,85.36,90.08,1863509,78.5257159246557,81.9032634384814,77.2942240697488,81.5682252132494,2057969.14522952,0.0,1.0
2020-06-22,86.37,87.56,84.86,86.75,1182865,78.2087878737606,79.2863432468041,76.8414697113271,78.552881186161,1306298.85499448,0.0,1.0
2020-06-23,85.87,87.88,85.34,87.88,866001,77.7560335153389,79.576106036194,77.2761138954119,79.576106036194,956369.589703034,0.0,1.0
2020-06-24,82.96,84.65,82.24,84.65,1064435,75.1210031493247,76.65131288079,74.4690368731975,76.65131288079,1175510.49504048,0.0,1.0
2020-06-25,85.1,85.21,81.63,82.47,770977,77.0587918033695,77.1583977622223,73.916676555923,74.6773038780715,851429.683291908,0.0,1.0
2020-06-26,82.78,84.83,82.55,84.83,922654,74.9580115802929,76.8143044498218,74.7497445754189,76.8143044498218,1018934.42088157,0.0,1.0
2020-06-29,85.39,85.94,83.18,83.77,614065,77.3213893312541,77.8194191255179,75.3202150670302,75.8544652099678,678143.665077746,0.0,1.0
2020-06-30,86.34,86.91,84.25,84.67,833883,78.1816226122553,78.697762580856,76.2891093940526,76.6694230551268,920900.025023452,0.0,1.0
2020-07-01,85.73,87.56,84.97,87.04,956251,77.6292622949808,79.2863432468041,76.9410756701798,78.8154787140456,1056037.32157713,0.0,1.0
2020-07-02,88.47,89.78,87.31,87.31,885239,80.1103561791316,81.2965725981964,79.0599660675933,79.0599660675933,977615.105778312,0.0,1.0
2020-07-06,89.86,90.41,88.19,89.98,826059,81.3690132955439,81.8670430898077,79.8568137384155,81.4776743415651,912259.578107298,0.0,1.0
2020-07-07,87.99,89.0,87.32,88.76,701026,79.6757119950468,80.5902757990586,79.0690211547617,80.3729537070162,774179.184540386,0.0,1.0
2020-07-08,85.75,88.03,84.87,87.64,664853,77.6473724693177,79.7119323437205,76.8505247984955,79.3587839441516,734231.474123969,0.0,1.0
2020-07-09,84.07,85.93,83.09,85.63,611752,76.1261178250208,77.8103640383495,75.2387192825144,77.5387114232965,675589.299827611,0.0,1.0
2020-07-10,86.45,86.87,83.99,84.54,566159,78.281228571108,78.6615422321822,76.0536771276734,76.5517069219372,625238.597341897,0.0,1.0
2020-07-13,87.09,88.58,86.94,87.66,752589,78.8607541498878,80.2099621379844,78.7249278423613,79.3768941184885,831122.866076386,0.0,1.0
2020-07-14,88.84,89.0,86.78,87.13,720236,80.4453944043636,80.5902757990586,78.5800464476663,78.8969744985615,795393.778770873,0.0,1.0
2020-07-15,91.9,92.57,90.28,90.66,641406,83.2162510779043,83.8229419181893,81.7493269566181,82.0934202690185,708337.742165499,0.0,1.0
2020-07-16,90.59,92.34,90.02,91.43,1197096,82.0300346588395,83.6146749133154,81.5138946902388,82.7906619809879,1322014.88261,0.0,1.0
2020-07-17,89.53,91.95,89.47,90.99,657729,81.0701954189855,83.2615265137465,81.0158648959749,82.3922381455768,726364.073327614,0.0,1.0
2020-07-20,91.79,95.47,91.13,91.63,1226396,83.1166451190515,86.4489171970351,82.5190093659349,82.9717637243566,1354372.38448159,0.0,1.0
2020-07-21,93.63,94.4,92.34,92.61,878470,84.7827811580433,85.4800228700127,83.6146749133154,83.8591622668631,970139.749799855,0.0,1.0
2020-07-22,93.67,93.78,92.48,93.24,724698,84.819001506717,84.9186074655698,83.7414461336734,84.4296327584744,800321.395608792,0.0,1.0
2020-07-23,94.15,94.83,92.6352,93.42,794644,85.2536456908018,85.8693916182553,83.8819810865275,84.5926243275062,877566.372602316,0.0,1.0
2020-07-24,92.43,93.8,92.11,93.5,846246,84.2575861022742,85.506454358902,83.9658796481713,85.2329795581806,928326.117544552,0.62,1.0
2020-07-27,95.2,95.21,92.32,92.88,981784,86.7826700956021,86.7917859222928,84.1573120086763,84.6677983033563,1077010.38349057,0.0,1.0
2020-07-28,93.23,95.53,92.44,94.48,1260603,84.9868522375313,87.0834923763957,84.2667019289649,86.1263305738706,1382872.93382186,0.0,1.0
2020-07-29,97.16,97.81,93.36,94.32,1760433,88.5693721269821,89.1619008618786,85.1053579845106,85.9804773468192,1931183.05089455,0.0,1.0
2020-07-30,97.59,97.91,95.68,97.7,1212400,88.9613526746828,89.2530591287857,87.2202297767564,89.0616267682807,1329994.57003166,0.0,1.0
2020-07-31,97.2,98.76,95.2,97.97,1061989,88.605835433745,90.0279043974964,86.7826700956021,89.30775408893,1164994.72404599,0.0,1.0
2020-08-03,96.48,97.52,95.15,97.14,1120175,87.9494959120135,88.8975418878478,86.7370909621485,88.5511404736007,1228824.37106996,0.0,1.0
2020-08-04,97.49,98.22,94.93,96.16,1145399,88.8701944077757,89.5356497561979,86.5365427749528,87.6577894579107,1256494.92784535,0.0,1.0
2020-08-05,99.24,100.59,98.38,98.39,1016229,90.4654640786507,91.6961006818972,89.6815029832493,89.69061880994,1114796.31467231,0.0,1.0
2020-08-06,98.97,99.59,97.75,98.32,908275,90.2193367580014,90.7845180128257,89.1072059017343,89.626808023105,996371.509481615,0.0,1.0
2020-08-07,100.98,101.09,98.0,98.0,818540,92.0516179228351,92.1518920164329,89.3351015690021,89.3351015690021,897932.823617385,0.0,1.0
2020-08-10,103.15,103.17,100.83,101.05,629290,94.0297523147201,94.0479839681015,91.9148805224743,92.1154287096701,690326.858277158,0.0,1.0
2020-08-11,103.0,107.03,102.99,104.61,1050586,93.8930149143594,97.5666930707173,93.8838990876687,95.3606630115644,1152485.71045141,0.0,1.0
2020-08-12,102.0,104.4299,101.75,104.18,1022438,92.9814322452879,95.1964869728647,92.7535365780201,94.9686824638637,1121607.54552461,0.0,1.0
2020-08-13,101.04,102.29,100.68,101.13,531099,92.1063128829794,93.2457912193187,91.7781431221136,92.1883553231958,582611.997813631,0.0,1.0
2020-08-14,101.48,102.25,100.05,100.13,444462,92.5074092573708,93.2093279125558,91.2038460405986,91.2767726541243,487571.796919674,0.0,1.0
2020-08-17,100.76,102.8,99.18,102.14,455452,91.8510697356393,93.7106983805451,90.4107691185065,93.1090538189579,499627.752317768,0.0,1.0
2020-08-18,100.32,101.38,100.23,100.87,510701,91.4499733612479,92.4162509904636,91.3679309210315,91.9513438292372,560235.530278572,0.0,1.0
2020-08-19,100.26,101.51,99.67,100.34,379512,91.3952784011036,92.5347567374429,90.8574446263515,91.4682050146293,416322.087810835,0.0,1.0
2020-08-20,99.96,100.42,98.61,99.08,549763,91.1218036003822,91.541131628155,89.8911669971357,90.3196108515993,603086.279119364,0.0,1.0
2020-08-21,99.81,100.29,98.83,99.55,574803,90.9850662000215,91.4226258811758,90.0917151843314,90.7480547060629,630554.989143773,0.0,1.0
2020-08-24,103.06,103.19,100.32,100.68,592455,93.9477098745037,94.066215621483,91.4499733612479,91.7781431221136,649919.113319127,0.0,1.0
2020-08-25,102.17,104.45,101.57,103.27,682677,93.1364012990301,95.214809784513,92.5894516975872,94.1391422350087,748892.034877521,0.0,1.0
2020-08-26,102.79,103.53,101.241,102.02,543258,93.7015825538544,94.3761537289673,92.2895409994627,92.9996638986694,595950.338276362,0.0,1.0
2020-08-27,102.97,103.59,101.86,103.35,473947,93.8656674342872,94.4308486891115,92.8538106716179,94.2120688485344,519916.6417707,0.0,1.0
2020-08-28,103.94,104.13,102.12,103.23,357014,94.7499026232865,94.9231033304101,93.0908221655765,94.1026789282458,391641.934530918,0.0,1.0
2020-08-31,101.15,103.73,101.07,103.73,927164,92.2065869765772,94.5584702627816,92.1336603630515,94.5584702627816,1017092.61426001,0.0,1.0
2020-09-01,105.17,105.19,100.024,100.66,917084,95.8711493062444,95.8893809596259,91.1801448912028,91.7599114687322,1006034.92268469,0.0,1.0
2020-09-02,106.17,106.44,104.58,105.3,1314890,96.7827319753159,97.0288592959652,95.3333155314923,95.9896550532237,1442425.40431288,0.0,1.0
2020-09-03,103.74,107.1,102.55,107.1,1041720,94.5675860894723,97.6305038575523,93.4828027132772,97.6305038575523,1142759.76863526,0.0,1.0
2020-09-04,106.18,106.3,103.99,104.98,1403808,96.7918478020066,96.9012377222952,94.7954817567401,95.6979485991209,1539967.84672304,0.0,1.0
2020-09-08,104.16,104.95,102.72,104.43,1118915,94.9504508104823,95.6706011190487,93.6377717670194,95.1965781311316,1227442.15962304,0.0,1.0
2020-09-09,106.44,107.11,104.72,104.72,693510,97.0288592959652,97.639619684243,95.4609371051623,95.4609371051623,760775.762341355,0.0,1.0
2020-09-10,105.1,107.13,105.05,106.58,612213,95.8073385194094,97.6578513376245,95.7617593859559,97.1564808696352,671593.50519861,0.0,1.0
2020-09-11,106.58,107.33,105.16,105.92,551329,97.1564808696352,97.8401678714388,95.8620334795537,96.554836308048,604804.170489102,0.0,1.0
2020-09-14,109.41,109.87,107.1604,107.42,663901,99.7362598231074,100.15558785088,97.6855634507642,97.9222103116552,728294.890332062,0.0,1.0
2020-09-15,110.33,110.98,109.4,109.73,514301,100.574915878653,101.16744461355,99.7271439964167,100.02796627721,564184.705841187,0.0,1.0
2020-09-16,113.44,114.32,110.61,111.0,1097071,103.409937979465,104.212130728248,100.830159025993,101.185676266931,1203479.43990367,0.0,1.0
2020-09-17,114.22,115.03,111.21,112.26,1082864,104.120972461341,104.859354423289,101.377108627436,102.334270429961,1187894.45734309,0.0,1.0
2020-09-18,113.82,114.69,112.75,113.31,1289995,103.756339393712,104.549416315805,102.780945937806,103.291432232486,1415115.75830419,0.0,1.0
2020-09-21,109.54,111.48,108.36,110.92,908585,99.8547655700867,101.623235948085,98.7790980205824,101.112749653405,996711.577377284,0.0,1.0
2020-09-22,109.16,110.87,108.14,110.13,603360,99.5083641558395,101.067170519952,98.5785498333866,100.392599344839,661881.824294214,0.0,1.0
2020-09-23,106.05,109.55,105.9,108.87,845815,96.6733420550273,99.8638813967774,96.5366046546666,99.2440051818088,927853.31347025,0.0,1.0
2020-09-24,105.46,107.23,104.1205,106.0,599254,96.1355082802751,97.7490096045316,94.914443295054,96.6277629215737,657377.570166409,0.0,1.0
2020-09-25,106.14,106.49,104.0973,104.45,478595,96.7553844952437,97.0744384294187,94.8932945771315,95.214809784513,525015.466219321,0.0,1.0
2020-09-28,108.6,109.94,107.58,108.04,718915,98.9978778611595,100.219398637715,98.0680635387066,98.4873915664795,788644.874888084,0.0,1.0
2020-09-29,106.88,109.22,106.48,108.49,476335,97.4299556703566,99.5630591159838,97.065322602728,98.8976037675616,522536.261560568,0.0,1.0
2020-09-30,107.45,109.3214,107.15,107.61,727599,97.9495577917273,99.6554935986277,97.6760829910059,98.0954110187788,798171.163939681,0.0,1.0
2020-10-01,106.04,109.535,105.59,108.19,733726,96.6642262283366,99.8502076567413,96.2540140272544,98.6241289668402,804892.441348608,0.0,1.0
2020-10-02,108.25,109.31,103.3,104.31,775245,98.6788239269845,99.6451015562002,94.1664897150808,95.087188210843,850438.502510885,0.0,1.0
2020-10-05,110.7,111.82,109.11,109.2,859647,100.91220146621,101.93317405557,99.4627850223859,99.5448274626024,943026.923576381,0.0,1.0
2020-10-06,111.17,114.86,111.09,111.7,874592,101.340645320673,104.704385369547,101.267718707147,101.823784135281,959421.487127297,0.0,1.0
2020-10-07,116.46,117.13,113.945,114.77,778609,106.162917640061,106.773678028339,103.870287227346,104.62234292933,854128.787675507,0.0,1.0
2020-10-08,117.95,118.12,116.03,117.21,516848,107.521175816978,107.67614487072,105.77093709236,106.846604641865,566978.747551734,0.0,1.0
2020-10-09,117.84,120.0,117.18,119.19,791337,107.42090172338,109.389920288574,106.819257161793,108.651538326626,868091.31727577,0.0,1.0
2020-10-12,117.29,118.55,116.79,118.55,704040,106.91953125539,108.06812541842,106.463739920855,108.06812541842,772327.100862006,0.0,1.0
2020-10-13,116.37,117.09,114.94,116.45,637969,106.080875199845,106.737214721576,104.777311983073,106.15380181337,699847.662362692,0.0,1.0
2020-10-14,118.5,119.0,116.67,116.67,505866,108.022546284967,108.478337619503,106.354350000566,106.354350000566,554931.568099338,0.0,1.0
2020-10-15,119.5,119.51,115.17,116.9,538686,108.934128954038,108.943244780729,104.986975996959,106.564014014453,590934.885311843,0.0,1.0
2020-10-16,120.1,120.67,119.3,120.01,723501,109.481078555481,110.000680676852,108.751812420224,109.399036115265,793675.685757572,0.0,1.0
2020-10-19,117.7,121.76,117.31,120.22,726850,107.29328014971,110.99430578614,106.937762908772,109.59046847577,797349.516024012,0.0,1.0
2020-10-20,117.36,119.59,117.36,118.68,451337,106.983342042225,109.016171394255,106.983342042225,108.1866311654,495113.625251058,0.0,1.0
2020-10-21,116.2,118.43,115.91,116.76,594371,105.925906146103,107.958735498132,105.661547172072,106.436392440783,652020.952313004,0.0,1.0
2020-10-22,118.07,118.445,116.28,116.91,472272,107.630565737266,107.972409238168,105.998832759628,106.573129841143,518079.178140873,0.0,1.0
2020-10-23,120.18,120.29,118.675,119.24,1085171,109.554005169007,109.654279262605,108.182073252054,108.69711746008,1190425.2206828,0.0,1.0
2020-10-26,115.5,117.47,113.79,117.0,974013,105.852979532577,107.658437278717,104.285805549887,107.22769355248,1062780.67936083,0.62,1.0
2020-10-27,112.11,115.67,111.96,114.55,740989,102.746125847595,106.008780454833,102.608654445604,104.982327319971,808519.796777763,0.0,1.0
2020-10-28,111.51,112.98,109.14,109.23,872269,102.196240239633,103.543459979139,100.024192088186,100.10667492938,951764.134981149,0.0,1.0
2020-10-29,113.79,114.88,110.49,110.71,741673,104.285805549887,105.28476440435,101.261434706099,101.463059429018,809266.133823247,0.0,1.0
2020-10-30,113.51,113.88,111.37,112.95,752864,104.029192266171,104.368288391081,102.067933597776,103.515965698741,821477.037150751,0.0,1.0
2020-11-02,117.5,118.26,114.92,115.46,1161117,107.685931559115,108.382453329199,105.321423444881,105.816320492046,1266936.59538159,0.0,1.0
2020-11-03,118.62,119.51,117.64,119.51,631543,108.712384693976,109.528048345786,107.814238200973,109.528048345786,689099.322684172,0.0,1.0
2020-11-04,115.17,118.39,115.08,117.66,668365,105.550542448198,108.501595210924,105.468059607004,107.832567721238,729277.133632715,0.0,1.0
2020-11-05,119.67,121.31,116.42,116.78,780091,109.674684507909,111.17770516967,106.696137464784,107.026068829561,851185.397877921,0.0,1.0
2020-11-06,119.69,121.34,119.15,120.51,619810,109.693014028174,111.205199450068,109.198116981009,110.444524359055,676297.023627649,0.0,1.0
2020-11-09,126.25,133.95,124.56,127.1,1012202,115.705096675219,122.761961977391,114.156252212795,116.484101286498,1104450.07326431,0.0,1.0
2020-11-10,127.88,129.87,126.445,126.51,987665,117.198952576848,119.022739843253,115.883809497807,115.943380438669,1077676.86846162,0.0,1.0
2020-11-11,128.2,128.88,126.51,127.99,1089781,117.492224901094,118.115428590117,115.943380438669,117.299764938307,1189099.31544499,0.0,1.0
2020-11-12,124.42,128.0,123.27,127.26,819517,114.027945570937,117.30892969844,112.973998155677,116.630737448621,894204.527052255,0.0,1.0
2020-11-13,128.41,128.52,125.04,125.38,855962,117.68468486388,117.78549722534,114.596160699164,114.907762543675,933970.979716963,0.0,1.0
2020-11-16,132.81,132.96,130.175,130.43,885194,121.717179322264,121.854650724255,119.3022650273,119.535966410684,965867.068187111,0.0,1.0
2020-11-17,132.41,132.53,129.7078,131.14,933355,121.350588916957,121.460566038549,118.874087433901,120.186664380105,1018417.2705958,0.0,1.0
2020-11-18,133.21,135.74,131.93,132.91,1227990,122.083769727572,124.402454041143,120.910680430588,121.808826923591,1339904.13521001,0.0,1.0
2020-11-19,133.55,134.36,129.0,131.93,1074545,122.395371572083,123.137717142831,118.225405711709,120.910680430588,1172474.76687045,0.0,1.0
2020-11-20,131.91,134.44,131.53,133.09,1117014,120.892350910322,123.211035223893,120.54409002528,121.97379260598,1218814.22298836,0.0,1.0
2020-11-23,134.39,135.34,133.26,133.26,688876,123.165211423229,124.035863635835,122.129593528235,122.129593528235,751657.424772948,0.0,1.0
2020-11-24,137.44,138.31,135.86,136.46,914522,125.9604632637,126.757797395244,124.512431162735,125.062316770696,997867.905716274,0.0,1.0
2020-11-25,133.01,136.48,132.91,136.48,938331,121.900474524918,125.080646290962,121.808826923591,125.080646290962,1023846.76348809,0.0,1.0
2020-11-27,133.68,134.18,132.84,133.84,429644,122.514513453808,122.972751460443,121.744673602662,122.661149615931,468800.049078714,0.0,1.0
2020-11-30,129.33,132.88,129.09,131.9,1864354,118.527842796088,121.781332643193,118.307888552903,120.883186150189,2034263.8247016,0.0,1.0
2020-12-01,130.32,133.18,129.965,131.79,993540,119.435154049224,122.056275447174,119.109805064514,120.78237378873,1084087.29264616,0.0,1.0
2020-12-02,130.65,131.34,128.86,130.01,1153129,119.737591133603,120.369959582759,118.097099069852,119.151046485111,1258220.6007627,0.0,1.0
2020-12-03,129.7,131.49,129.27,131.13,847785,118.866938920998,120.507430984749,118.472854235292,120.177499619972,925048.760388123,0.0,1.0
2020-12-04,132.64,133.545,130.515,130.7,1634145,121.561378400009,122.390789192017,119.613866871812,119.783414934267,1783074.49004695,0.0,1.0
2020-12-07,129.78,132.56,129.55,132.19,710156,118.940257002059,121.488060318947,118.729467519007,121.148964194038,774876.79952133,0.0,1.0
2020-12-08,130.55,130.71,128.99,129.2,525590,119.645943532276,119.792579694399,118.216240951577,118.408700914363,573490.186748287,0.0,1.0
2020-12-09,130.55,132.63,129.23,131.69,1038878,119.645943532276,121.552213639876,118.436195194761,120.690726187403,1133557.21803818,0.0,1.0
2020-12-10,130.97,131.47,129.59,130.28,1190137,120.030863457849,120.489101464484,118.766126559538,119.398495008694,1298601.36301308,0.0,1.0
2020-12-11,131.0,131.23,128.535,129.94,846198,120.058357738247,120.269147221299,117.799244365539,119.086893164182,923317.127506283,0.0,1.0
2020-12-14,128.99,133.19,128.89,132.33,797958,118.216240951577,122.065440207307,118.12459335025,121.277270835895,870680.725351104,0.0,1.0
2020-12-15,131.01,131.34,128.975,130.51,703105,120.06752249838,120.369959582759,118.202493811377,119.609284491745,767183.199363865,0.0,1.0
2020-12-16,130.02,132.23,129.79,131.62,664833,119.160211245244,121.185623234568,118.949421762192,120.626572866474,725423.241169775,0.0,1.0
2020-12-17,130.96,131.63,129.53,131.15,757545,120.021698697717,120.635737626607,118.711137998742,120.195829140238,826584.644913771,0.0,1.0
2020-12-18,131.76,132.25,129.59,130.75,1946739,120.754879508332,121.203952754834,118.766126559538,119.82923873493,2124157.06664923,0.0,1.0
2020-12-21,130.76,130.94,128.77,129.59,524585,119.838403495063,120.003369177451,118.014616228657,118.766126559538,572393.595036719,0.0,1.0
2020-12-22,130.21,131.23,129.99,131.23,557791,119.334341687765,120.269147221299,119.132716964846,120.269147221299,608625.858095688,0.0,1.0
2020-12-23,129.39,132.11,129.36,130.98,574067,118.582831356884,121.075646112976,118.555337076486,120.040028217982,626385.188142904,0.0,1.0
2020-12-24,129.85,130.4,128.49,128.81,195740,119.004410322988,119.508472130286,117.758002944942,118.051275269188,213578.966788009,0.0,1.0
2020-12-28,127.77,130.9,127.73,130.65,475438,117.098140215388,119.96671013692,117.061481174857,119.737591133603,518767.53250106,0.0,1.0
2020-12-29,127.51,129.07,126.21,128.46,435853,116.859856451938,118.289559032638,115.668437634689,117.730508664544,475574.912697733,0.0,1.0
2020-12-30,129.6,130.115,127.54,127.54,690703,118.775291319671,119.247276466504,116.887350732336,116.887350732336,753650.930302327,0.0,1.0
2020-12-31,129.94,130.93,128.52,129.82,424659,119.086893164182,119.994204417318,117.78549722534,118.97691604259,463360.735962139,0.0,1.0
2021-01-04,125.93,130.86,125.86,130.86,753796,115.411824350973,119.93005109639,115.347671030044,119.93005109639,822493.975932023,0.0,1.0
2021-01-05,131.6,131.85,127.13,127.3,1815165,120.608243346209,120.837362349526,116.511595566896,116.667396489152,1980591.93445262,0.0,1.0
2021-01-06,136.55,140.09,133.38,133.67,1407669,125.144799611891,128.389124698863,122.239570649828,122.505348693676,1535958.36619755,0.0,1.0
2021-01-07,139.42,139.89,136.96,137.97,809752,127.775085769973,128.205829496209,125.520554777331,126.446195550733,883549.583705545,0.0,1.0
2021-01-08,136.82,139.65,135.34,139.42,582748,125.392248135473,127.985875253025,124.035863635835,127.775085769973,635857.340031566,0.0,1.0
2021-01-11,136.99,137.7233,134.28,135.02,837487,125.548049057729,126.220100918259,123.06439906177,123.742591311589,913812.241536677,0.0,1.0
2021-01-12,138.75,139.03,135.91,136.99,833355,127.161046841083,127.417660124798,124.558254963398,125.548049057729,909303.667454891,0.0,1.0
2021-01-13,136.8,139.72,136.19,138.66,732179,125.373918615208,128.050028573954,124.814868247114,127.078563999888,798906.888341051,0.0,1.0
2021-01-14,137.57,139.14,136.82,137.45,567208,126.079605145425,127.518472486257,125.392248135473,125.969628023833,618901.086103469,0.0,1.0
2021-01-15,134.08,136.685,133.35,136.26,758974,122.881103859116,125.268523873682,122.21207636943,124.879021568043,828143.878302658,0.0,1.0
2021-01-19,132.54,136.026,132.45,135.02,694663,121.469730798682,124.664566180938,121.387247957487,123.742591311589,757971.828986708,0.0,1.0
2021-01-20,132.37,133.59,130.89,133.59,633100,121.313929876426,122.432030612614,119.957545376788,122.432030612614,690798.221485073,0.0,1.0
2021-01-21,132.33,134.13,131.245,132.84,847538,121.277270835895,122.926927659779,120.282894361498,121.744673602662,924779.249788371,0.0,1.0
2021-01-22,131.4,132.0,130.0,131.15,623268,120.424948143555,120.974833751516,119.141881724978,120.195829140238,680070.17202426,0.0,1.0
2021-01-25,128.38,131.29,126.91,130.59,902303,117.657190583482,120.324135782095,116.309970843977,119.682602572807,984535.314548489,0.0,1.0
2021-01-26,125.65,130.775,125.37,129.88,777076,115.155211067258,119.852150635262,114.898597783542,119.031904603386,847895.622743223,0.0,1.0
2021-01-27,119.37,123.79,119.06,123.33,1515283,109.399741703928,113.450565682577,109.115634139815,113.028986716474,1653379.87908161,0.0,1.0
2021-01-28,121.68,123.94,119.85,120.71,1373821,111.51680129458,113.588037084568,109.839650190297,110.627819561709,1499025.59380642,0.0,1.0
2021-01-29,122.15,123.62,115.42,117.0,1912519,111.947545020816,113.294764760322,105.779661451515,107.22769355248,2086818.39165442,0.0,1.0
2021-02-01,122.67,124.67,120.93,123.64,1330036,112.424112547716,114.257064574254,110.829444284628,113.313094280587,1451250.20267118,0.0,1.0
2021-02-02,125.02,125.74,122.03,124.29,1245259,114.577831178898,115.237693908452,111.837567899224,113.908803689212,1358746.96333641,0.0,1.0
2021-02-03,126.25,127.17,124.43,124.53,1224346,115.705096675219,116.548254607427,114.03711033107,114.128757932396,1335928.03551156,0.0,1.0
2021-02-04,126.06,127.75,125.39,126.42,981291,115.530966232698,117.079810695123,114.916927303808,115.860897597475,1070721.96739743,0.0,1.0
2021-02-05,127.32,128.825,126.31,127.37,682935,116.685726009417,118.065022409387,115.760085236015,116.731549810081,745174.985610345,0.0,1.0
2021-02-08,130.04,130.28,127.5,127.68,680707,119.801744454532,120.022848873704,117.461722684965,117.627550999344,738880.211494712,0.68,1.0
2021-02-09,129.38,130.535,129.06,129.71,631251,119.19370730181,120.257772319074,118.898901409581,119.497725878171,685197.702368637,0.0,1.0
2021-02-10,129.15,130.66,128.36,130.3,748472,118.98181556677,120.372930870726,118.25401352033,120.041274241968,812436.407526103,0.0,1.0
2021-02-11,130.47,131.26,128.49,129.73,850665,120.197889872215,120.925691918655,118.373778414048,119.516151246435,923362.819996191,0.0,1.0
2021-02-12,132.73,132.74,130.55,130.55,696779,122.279956486081,122.289169170214,120.271591345272,120.271591345272,756325.724408704,0.0,1.0
2021-02-16,131.12,134.67,131.0,133.55,690572,120.796714340805,124.067217207719,120.686162131219,123.035396584918,749588.27426826,0.0,1.0
2021-02-17,132.42,132.48,129.26,130.58,797697,121.994363277985,122.049639382778,119.083155092224,120.299229397668,865868.175395134,0.0,1.0
2021-02-18,131.4,132.07,130.24,131.31,648235,121.054669496505,121.671919333359,119.985998137175,120.971755339316,703633.154790937,0.0,1.0
2021-02-19,135.22,135.93,132.21,132.21,695342,124.573914834988,125.228015408371,121.800896911209,121.800896911209,754765.918407119,0.0,1.0
2021-02-22,137.52,139.03,134.3,134.56,811926,126.692832185383,128.083947489339,123.72634789483,123.965877682266,881313.185552751,0.0,1.0
2021-02-23,136.96,137.72,134.99,137.52,795189,126.176921873983,126.877085868026,124.362023099948,126.692832185383,863145.841747281,0.0,1.0
2021-02-24,141.21,142.6999,137.22,137.75,913096,130.092312630148,131.464910438998,126.416451661419,126.904723920423,991129.172455955,0.0,1.0
2021-02-25,138.81,142.45,138.06,141.0,671067,127.881268438431,131.234685462535,127.19031712852,129.898846263373,728416.377218278,0.0,1.0
2021-02-26,138.91,140.51,135.775,139.06,1126698,127.973395279753,129.447424740897,125.085218804322,128.111585541735,1222985.59663801,0.0,1.0
2021-03-01,142.51,144.39,141.04,141.55,729007,131.289961567328,133.021946184173,129.935696999901,130.405543890641,791307.928875604,0.0,1.0
2021-03-02,142.72,144.86,142.4,142.4,775000,131.483427934103,133.454942338384,131.188622041874,131.188622041874,841231.490066068,0.0,1.0
2021-03-03,143.58,145.1,142.44,143.15,693321,132.275718769469,133.676046757556,131.225472778403,131.879573351786,752572.203773024,0.0,1.0
2021-03-04,141.79,145.21,139.42,143.34,859890,130.626648309813,133.77738628301,128.443242170493,132.054614350297,933376.188377948,0.0,1.0
2021-03-05,147.86,148.7683,143.27,143.57,811839,136.218747578031,137.055535677754,131.990125561372,132.266506085336,881218.750533862,0.0,1.0
2021-03-08,150.1,152.6,147.38,147.38,955902,138.282388823633,140.585559856672,135.776538739687,135.776538739687,1037593.37266727,0.0,1.0
2021-03-09,145.36,150.6,145.01,150.1,1091734,133.915576544992,138.743023030241,133.593132600367,138.282388823633,1185033.57364618,0.0,1.0
2021-03-10,147.56,148.59,145.32,145.52,756462,135.942367054066,136.891273519678,133.878725808463,134.062979491107,821109.232823685,0.0,1.0
2021-03-11,147.0,149.49,146.655,148.87,955360,135.426456742665,137.720415091572,135.108619140106,137.149228675378,1037005.05335422,0.0,1.0
2021-03-12,148.0,148.79,147.27,147.63,764146,136.347725155881,137.075527202321,135.675199214234,136.006855842991,829449.907365191,0.0,1.0
2021-03-15,145.91,148.21,143.76,147.43,665426,134.422274172261,136.541191522656,132.441547083847,135.822602160348,722293.297430581,0.0,1.0
2021-03-16,143.7,146.1609,142.41,145.72,836103,132.386270979054,134.653420417136,131.197834726007,134.24723317375,907556.351662852,0.0,1.0
2021-03-17,146.55,146.56,143.655,144.84,752945,135.011885956718,135.021098640851,132.34481390046,133.43651697012,817291.670048769,0.0,1.0
2021-03-18,148.67,151.1,147.24,147.52,689865,136.964974992735,139.203657236848,135.647561161837,135.905516317537,748820.854057325,0.0,1.0
2021-03-19,147.64,149.15,144.04,147.52,1855902,136.016068527123,137.407183831078,132.699502239548,135.905516317537,2014507.36113109,0.0,1.0
2021-03-22,146.94,148.29,145.48,147.82,691700,135.371180637872,136.614892995713,134.026128754578,136.181896841502,750812.673133806,0.0,1.0
2021-03-23,141.47,147.25,140.56,145.63,998211,130.331842417584,135.656773845969,129.493488161558,134.16431901656,1083518.09926495,0.0,1.0
2021-03-24,142.92,145.86,142.32,142.42,638483,131.667681616746,134.3762107516,131.114920568817,131.207047410139,693047.748995941,0.0,1.0
2021-03-25,149.61,149.93,142.17,142.91,1012384,137.830967301158,138.125773193386,130.976730306835,131.658468932614,1098902.32366328,0.0,1.0
2021-03-26,152.69,155.62,150.88,153.36,762376,140.668474013861,143.367790464582,139.000978185941,141.285723850715,827528.64318788,0.0,1.0
2021-03-29,152.22,153.84,150.9,151.66,788493,140.23547785965,141.727932689059,139.019403554205,139.719567548249,855877.601673112,0.0,1.0
2021-03-30,151.49,153.91,151.165,152.94,715026,139.562951918003,141.792421477984,139.263539683708,140.898791117165,776132.112794809,0.0,1.0
2021-03-31,149.81,152.55,149.49,151.29,945321,138.015220983801,140.539496436011,137.720415091572,139.378698235359,1026108.12054289,0.0,1.0
2021-04-01,151.89,151.95,148.19,150.12,670378,139.931459283289,139.986735388082,136.522766154392,138.300814191897,727668.495287107,0.0,1.0
2021-04-05,153.72,154.25,151.72,153.38,534378,141.617380479473,142.105652738477,139.774843653042,141.30414921898,580045.937030353,0.0,1.0
2021-04-06,153.52,154.895,152.475,152.69,658363,141.43312679683,142.699870865001,140.47040130502,140.668474013861,714626.693541116,0.0,1.0
2021-04-07,151.0,153.3,150.91,153.3,689102,139.111530395527,141.230447745922,139.028616238338,141.230447745922,747992.648087105,0.0,1.0
2021-04-08,150.1,151.495,148.73,151.0,927630,138.282388823633,139.567558260069,137.020251097528,139.111530395527,1006905.24790966,0.0,1.0
2021-04-09,152.33,152.4,149.85,151.45,666272,140.336817385103,140.401306174029,138.052071720329,139.526101181474,723211.596579742,0.0,1.0
2021-04-12,154.54,154.94,153.14,153.66,1207244,142.37282057831,142.741327943596,141.083044799808,141.56210437468,1310415.05676557,0.0,1.0
2021-04-13,151.93,153.59,151.02,153.35,769404,139.968310019817,141.497615585755,139.129955763791,141.276511166583,835157.255977797,0.0,1.0
2021-04-14,153.48,154.715,151.54,151.73,414818,141.396276060301,142.534042550622,139.609015338663,139.784056337174,450268.340962872,0.0,1.0
2021-04-15,155.47,156.59,152.84,154.14,722539,143.2296002026,144.261420825401,140.806664275843,142.004313213023,784287.173678509,0.0,1.0
2021-04-16,157.92,159.31,157.2,157.7,753454,145.486707814978,146.767270909347,144.823394557463,145.28402876407,817844.16918224,0.0,1.0
2021-04-19,158.27,158.97,157.34,158.4,725286,145.809151759603,146.454039648854,144.952372135313,145.928916653321,787268.932263299,0.0,1.0
2021-04-20,155.54,158.21,153.78,157.88,665279,143.294088991525,145.75387565481,141.672656584266,145.449857078449,722133.734812467,0.0,1.0
2021-04-21,158.66,159.315,155.51,155.55,592686,146.168446440757,146.771877251413,143.266450939128,143.303301675657,643336.937962963,0.0,1.0
2021-04-22,154.07,158.735,153.77,158.64,733500,141.939824424098,146.237541571748,141.663443900134,146.150021072493,796184.900598014,0.0,1.0
2021-04-23,157.3,158.87,148.5,151.37,1264612,145.541983919771,146.994628005937,137.399775029154,140.055245428707,1366777.21604822,0.68,1.0
2021-04-26,157.76,160.78,157.0,158.18,783629,145.967599384507,148.761857435605,145.264408616681,146.356204808832,846936.65965107,0.0,1.0
2021-04-27,156.53,157.31,155.66,157.31,869519,144.829540641842,145.551236429874,144.024572262883,145.551236429874,939765.523434094,0.0,1.0
2021-04-28,156.19,157.45,155.8,156.78,592338,144.51495529834,145.680771571315,144.154107404325,145.060853394416,640191.68140076,0.0,1.0
2021-04-29,157.79,158.2,155.5,157.86,578526,145.995356914816,146.374709829038,143.876532101235,146.060124485537,625263.840364885,0.0,1.0
2021-04-30,156.65,158.29,155.42,157.12,773548,144.940570763077,146.457982419965,143.802512020412,145.375438737917,836041.237881403,0.0,1.0
2021-05-03,159.8,161.26,158.4265,158.5,569672,147.855111445514,149.205977920548,146.58427918287,146.652285132127,615694.545220689,0.0,1.0
2021-05-04,165.15,165.905,158.46,158.77,1167940,152.805204350605,153.503768863379,146.615275091715,146.902102904908,1262295.29825066,0.0,1.0
2021-05-05,167.49,168.52,166.015,166.02,726885,154.9702917147,155.923300255307,153.605546474512,153.610172729563,785608.436965029,0.0,1.0
2021-05-06,168.39,168.59,163.87,167.66,667553,155.803017623968,155.988067826027,151.620883057424,155.127584386451,721483.135463401,0.0,1.0
2021-05-07,168.63,168.8,165.9004,166.55,520232,156.025077866439,156.18237053819,153.499512708732,154.100555765021,562260.396595322,0.0,1.0
2021-05-10,167.2,171.0017,167.1,170.0,615143,154.701968921714,158.219495687562,154.609443820684,157.292671750547,664839.047084447,0.0,1.0
2021-05-11,168.2,168.66,164.675,166.0,469682,155.627219932011,156.052835396748,152.365710120713,153.591667709357,507626.573516593,0.0,1.0
2021-05-12,163.0,168.06,162.64,167.58,527334,150.815914678465,155.49768479057,150.482824314758,155.053564305627,569936.15152124,0.0,1.0
2021-05-13,166.65,167.05,162.93,163.59,603436,154.193080866051,154.56318127017,150.751147107745,151.361812774541,652186.264358773,0.0,1.0
2021-05-14,167.19,168.0,166.25,166.76,545878,154.692716411611,155.442169729952,153.822980461932,154.294858477183,589978.280406936,0.0,1.0
2021-05-17,169.03,169.28,165.73,166.65,500129,156.395178270558,156.626491023133,153.341849936577,154.193080866051,540533.319535941,0.0,1.0
2021-05-18,167.03,170.21,166.92,168.99,552844,154.544676249964,157.486974462709,154.442898638831,156.358168230146,597507.048192619,0.0,1.0
2021-05-19,164.39,166.065,162.755,164.71,846311,152.102013582779,153.651809025027,150.589228180942,152.398093906074,914682.600268691,0.0,1.0
2021-05-20,164.28,165.04,162.9,164.04,629154,152.000235971646,152.703426739472,150.723389577436,151.778175729175,679981.964891688,0.0,1.0
2021-05-21,164.15,166.57,164.08,165.72,728332,151.879953340307,154.119060785227,151.815185769586,153.332597426474,787172.336905581,0.0,1.0
2021-05-24,165.95,167.14,164.4,165.51,591031,153.545405158842,154.646453861096,152.111266092882,153.138294714312,638779.091751623,0.0,1.0
2021-05-25,163.81,167.59,163.52,166.36,644049,151.565367996806,155.06281681573,151.29704520382,153.924758073064,696080.299110436,0.0,1.0
2021-05-26,163.95,164.41,161.85,163.74,833010,151.694903138248,152.120518602985,149.751876016623,151.500600426085,900307.041796482,0.0,1.0
2021-05-27,165.39,166.91,164.6,166.11,1350073,153.027264593076,154.433646128728,152.296316294941,153.69344532049,1459142.42186685,0.0,1.0
2021-05-28,165.45,165.715,163.455,165.62,673603,153.082779653694,153.327971171423,151.236903888151,153.240072325444,728021.901628115,0.0,1.0
2021-06-01,168.43,169.41,167.15,168.24,1093841,155.84002766438,156.746773654471,154.655706371199,155.664229972423,1182210.00336815,0.0,1.0
2021-06-02,165.79,168.95,165.63,168.65,498154,153.397364997195,156.321158189734,153.249324835547,156.043582886645,538398.763639194,0.0,1.0
2021-06-03,167.12,167.18,163.14,165.05,546031,154.62794884089,154.683463901508,150.945449819907,152.712679249575,590143.640939697,0.0,1.0
2021-06-04,166.34,168.25,165.96,167.91,640807,153.906253052858,155.673482482526,153.554657668945,155.358897139025,692576.385076387,0.0,1.0
2021-06-07,165.3,167.39,164.55,167.0,567825,152.943992002149,154.877766613671,152.250053744426,154.516918719655,613698.33016181,0.0,1.0
2021-06-08,164.99,166.435,162.65,164.18,557884,152.657164188957,153.994151898837,150.492076824861,151.907710870616,602954.218683557,0.0,1.0
2021-06-09,162.28,163.54,160.35,161.73,511076,150.149733951051,151.315550224026,148.363999501177,149.640845895388,552364.703536789,0.0,1.0
2021-06-10,161.14,164.75,161.06,164.36,526030,149.094947799312,152.435103946486,149.020927718489,152.07425605247,568526.80423549,0.0,1.0
2021-06-11,160.34,163.59,160.07,162.18,581855,148.354746991074,151.361812774541,148.104929218294,150.057208850022,628861.782937173,0.0,1.0
2021-06-14,156.47,160.37,155.7,159.76,774466,144.774025581224,148.382504521383,144.061582303295,147.818101405102,837033.401077963,0.0,1.0
2021-06-15,156.7,157.72,155.42,156.94,703660,144.986833313592,145.930589344095,143.802512020412,145.208893556063,760507.140407095,0.0,1.0
2021-06-16,152.63,156.57,151.93,155.96,1193827,141.221061701682,144.866550682253,140.573385994474,144.302147565972,1290273.65192107,0.0,1.0
2021-06-17,147.84,152.82,144.59,152.4,1103157,136.789109362358,141.396859393638,133.782043578891,141.008253969314,1192278.62247402,0.0,1.0
2021-06-18,146.47,146.98,145.07,145.21,1760663,135.52151547825,135.993393493502,134.226164063834,134.355699205276,1902903.08295282,0.0,1.0
2021-06-21,149.37,150.67,148.35,148.35,633479,138.204743408113,139.407569721499,137.260987377609,137.260987377609,684656.37210861,0.0,1.0
2021-06-22,148.58,149.795,147.49,149.71,632366,137.473795109978,138.597975087489,136.465271508754,138.519328751614,683453.455291862,0.0,1.0
2021-06-23,148.75,149.8,147.88,149.5,659168,137.631087781728,138.602601342541,136.82611940277,138.325026039451,712420.729795448,0.0,1.0
2021-06-24,150.01,151.13,148.555,149.8,623474,138.796904054703,139.833185186236,137.45066383472,138.602601342541,673843.090211427,0.0,1.0
2021-06-25,150.19,152.085,149.64,150.94,1737304,138.963449236556,140.71679990107,138.454561180893,139.65738749428,1877656.96083025,0.0,1.0
2021-06-28,148.35,150.32,147.23,150.32,539242,137.260987377609,139.083731867895,136.224706246076,139.083731867895,582806.172593871,0.0,1.0
2021-06-29,147.08,150.32,146.8,149.32,554576,136.085918594532,139.083731867895,135.826848311649,138.158480857598,599378.972654981,0.0,1.0
2021-06-30,151.6,152.2,146.81,147.0,999572,140.268053161076,140.823203767254,135.836100821752,136.011898513708,1080325.21864395,0.0,1.0
2021-07-01,153.14,155.25,150.69,154.7,940002,141.692939716934,143.645219348661,139.426074741705,143.136331292997,1015942.68964691,0.0,1.0
2021-07-02,154.73,155.405,151.9,153.28,846563,143.164088823306,143.788633255257,140.545628464165,141.822474858375,914954.958793242,0.0,1.0
2021-07-06,150.18,154.57,148.68,154.35,705876,138.954196726454,143.016048661659,137.566320211008,142.812493439393,762902.16616263,0.0,1.0
2021-07-07,151.47,152.98,149.05,149.05,449526,140.147770529737,141.544899555286,137.908663084818,137.908663084818,485842.214704033,0.0,1.0
2021-07-08,149.73,150.31,147.46,148.86,666132,138.53783377182,139.074479357792,136.437513978445,137.732865392861,719947.336005539,0.0,1.0
2021-07-09,153.53,154.08,151.72,152.58,730575,142.05378761095,142.562675666613,140.379083282311,141.174799151167,789596.543931602,0.0,1.0
2021-07-12,154.38,154.99,151.35,151.73,673904,142.840250969702,143.404654085984,140.036740408501,140.388335792414,728347.218754659,0.0,1.0
2021-07-13,154.17,154.66,151.8,154.39,673766,142.64594825754,143.099321252586,140.453103363135,142.849503479805,728198.070038834,0.0,1.0
2021-07-14,154.13,156.02,153.55,154.63,573799,142.608938217128,144.35766262659,142.072292631156,143.071563722277,620154.956454041,0.0,1.0
2021-07-15,155.96,158.09,153.955,154.08,1025581,144.302147565972,146.272932217905,142.447019290326,142.562675666613,1108435.42842545,0.0,1.0
2021-07-16,152.35,156.74,151.7259,156.26,951319,140.961991418799,145.023843354004,140.384542263272,144.579722869061,1028173.96513222,0.0,1.0
2021-07-19,147.62,149.565,144.84,148.99,916611,136.585554140092,138.385167355121,134.013356331466,137.8531480242,990661.982314881,0.0,1.0
2021-07-20,151.0,151.06,145.6,146.97,836142,139.712902554897,139.768417615515,134.716547099292,135.984140983399,903692.069172996,0.0,1.0
2021-07-21,151.47,154.58,151.27,152.65,769350,140.147770529737,143.025301171762,139.962720327678,141.239566721888,831504.090714547,0.0,1.0
2021-07-22,148.88,151.75,148.37,151.12,887399,137.751370413067,140.40684081262,137.279492397815,139.823932676133,959090.009223368,0.0,1.0
2021-07-23,152.81,155.395,148.9,153.46,1511728,142.016777570538,144.419194755407,138.382947321858,142.620866998068,1626618.76738656,0.68,1.0
2021-07-26,153.56,155.35,151.38,154.83,998139,142.713803833072,144.377373179655,140.687780829972,143.894101637631,1073997.19384735,0.0,1.0
2021-07-27,154.1,154.93,149.02,151.68,809185,143.215662742097,143.987038472635,138.494471523863,140.966591334986,870682.759919574,0.0,1.0
2021-07-28,153.86,154.64,152.0858,154.53,348453,142.992614338086,143.717521651122,141.343729011434,143.615291132617,374935.298778716,0.0,1.0
2021-07-29,155.68,156.65,154.96,155.0,529771,144.68406473517,145.585552034715,144.014919523137,144.052094257139,570033.399538242,0.0,1.0
2021-07-30,155.77,158.21,154.81,155.7,534077,144.767707886674,147.035366660786,143.87551427063,144.702652102171,574666.653941393,0.0,1.0
2021-08-02,153.99,158.57,153.96,156.28,572666,143.113432223592,147.369939266803,143.085551173091,145.241685745197,616188.403630941,0.0,1.0
2021-08-03,156.23,156.4,151.72,154.14,820002,145.195217327695,145.353209947203,141.003766068987,143.252837476099,882321.847908169,0.0,1.0
2021-08-04,152.53,155.775,152.52,155.19,464165,141.756554432525,144.772354728424,141.747260749024,144.228674243647,499441.367867754,0.0,1.0
2021-08-05,153.05,154.61,152.75,153.49,835396,142.239825974549,143.689640600621,141.961015469535,142.648748048569,898885.786199412,0.0,1.0
2021-08-06,155.46,156.27,154.1,154.22,541745,144.47960369816,145.232392061697,143.215662742097,143.327186944103,582917.41909777,0.0,1.0
2021-08-09,156.5,157.645,153.95,155.01,593007,145.446146782208,146.51027354301,143.07625748959,144.061387940639,638075.312087626,0.0,1.0
2021-08-10,160.34,161.0,156.4,156.4,677405,149.014921246384,149.628304357415,145.353209947203,145.353209947203,728887.52878924,0.0,1.0
2021-08-11,163.17,163.57,160.15,161.01,828522,151.645033677015,152.016781017033,148.838341259876,149.637598040915,891489.364748586,0.0,1.0
2021-08-12,162.82,163.81,161.23,163.32,485583,151.319754754499,152.239829421044,149.842059077925,151.784438929522,522487.127925043,0.0,1.0
2021-08-13,162.38,163.22,161.45,162.88,382798,150.910832680478,151.691502094517,150.046520114936,151.375516855501,411890.506042121,0.0,1.0
2021-08-16,159.51,161.0,158.25,160.96,592585,148.243545515846,149.628304357415,147.072541394788,149.591129623413,637621.240244124,0.0,1.0
2021-08-17,156.74,158.25,154.46,158.12,469803,145.669195186219,147.072541394788,143.550235348114,146.951723509282,505507.853776942,0.0,1.0
2021-08-18,154.83,157.09,154.68,155.98,473266,143.894101637631,145.994474108735,143.754696385124,144.962875240184,509234.040492713,0.0,1.0
2021-08-19,152.36,153.625,150.862,152.09,517225,141.598561813017,142.774212775825,140.206368024648,141.347632358505,556533.908190836,0.0,1.0
2021-08-20,153.81,154.23,151.58,151.93,670072,142.946145920584,143.336480627603,140.873654499981,141.198933422497,720997.223508626,0.0,1.0
2021-08-23,155.45,156.3,154.32,154.98,424168,144.470310014659,145.260273112198,143.420123779107,144.033506890138,456404.610700355,0.0,1.0
2021-08-24,157.44,157.96,155.63,156.25,426040,146.319753031251,146.803024573275,144.637596317668,145.213804694696,458418.882006136,0.0,1.0
2021-08-25,159.1,159.69,156.26,156.98,327357,147.862504492327,148.410831818855,145.223098378197,145.89224359023,352236.010602016,0.0,1.0
2021-08-26,158.19,158.99,157.42,158.99,365712,147.016779293785,147.760273973822,146.30116566425,147.760273973822,393505.976378341,0.0,1.0
2021-08-27,160.25,161.35,158.62,158.84,407896,148.93127809488,149.953583279931,147.416407684305,147.620868721315,438895.944734709,0.0,1.0
2021-08-30,159.38,161.16,159.33,161.14,358695,148.12272763034,149.777003293422,148.076259212838,149.758415926421,385955.686980545,0.0,1.0
2021-08-31,158.6,159.48,157.98,159.0,912649,147.397820317304,148.215664465345,146.821611940276,147.769567657323,982009.985550697,0.0,1.0
2021-09-01,157.03,159.2,156.1901,158.77,488745,145.938712007732,147.955441327332,145.158135530528,147.555812936812,525889.438752439,0.0,1.0
2021-09-02,156.4,159.2,156.27,157.37,538034,145.353209947203,147.955441327332,145.232392061697,146.254697246748,578924.384473968,0.0,1.0
2021-09-03,155.14,156.32,153.99,156.09,559213,144.182205826145,145.278860479199,143.113432223592,145.065105758689,601712.980619889,0.0,1.0
2021-09-07,152.48,154.159,151.69,153.66,669249,141.710086015022,143.27049547475,140.975885018486,142.806740668077,720111.675813833,0.0,1.0
2021-09-08,151.1,152.67,150.68,152.5,559577,140.427557691959,141.886666001531,140.03722298494,141.728673382023,602104.644484902,0.0,1.0
2021-09-09,152.86,154.465,150.63,150.79,451353,142.06324598804,143.554882189864,139.990754567437,140.139453503445,485655.660618993,0.0,1.0
2021-09-10,153.21,154.71,152.73,154.12,359132,142.388524910556,143.782577435625,141.942428102534,143.234250109098,386425.898818486,0.0,1.0
2021-09-13,153.88,155.075,153.14,154.76,468185,143.011201705087,144.121796883392,142.323469126053,143.829045853127,503766.886376966,0.0,1.0
2021-09-14,149.71,154.955,149.51,154.57,713557,139.135735685395,144.010272681386,138.949862015386,143.652465866619,767787.067382528,0.0,1.0
2021-09-15,151.26,151.875,149.81,150.31,1099208,140.576256627966,141.147818163245,139.2286725204,139.693356695423,1182747.40036664,0.0,1.0
2021-09-16,152.36,154.305,150.5,151.03,816741,141.598561813017,143.406183253857,139.869936681931,140.362501907456,878813.013117486,0.0,1.0
2021-09-17,148.91,152.5,147.87,151.69,1377441,138.392241005358,141.728673382023,137.42569792131,140.975885018486,1482126.00518593,0.0,1.0
2021-09-20,145.19,145.64,142.18,144.86,1047043,134.934990743187,135.353206500707,132.137592009548,134.628299187672,1126617.87971165,0.0,1.0
2021-09-21,146.0,146.75,143.725,146.25,789231,135.687779106724,136.384805369259,133.573466110369,135.920121194236,849212.263319371,0.0,1.0
2021-09-22,145.67,149.5,145.455,147.72,1188908,135.381087551209,138.940568331885,135.181273355949,137.286292668803,1279264.56710203,0.0,1.0
2021-09-23,149.45,151.8696,146.33,147.03,1219131,138.894099914383,141.142799574154,135.994470662239,136.645028507271,1311784.50389405,0.0,1.0
2021-09-24,152.85,153.99,148.9775,149.2,995945,142.05395230454,143.113432223592,138.454973368986,138.661757826871,1071636.45066097,0.0,1.0
2021-09-27,155.26,156.8,154.47,154.86,862171,144.293730028151,145.724957287221,143.559529031614,143.921982688132,927695.676270095,0.0,1.0
2021-09-28,153.35,156.49,152.98,155.77,633730,142.518636479563,145.436853098707,142.174770190046,144.767707886674,681893.244985794,0.0,1.0
2021-09-29,153.85,154.49,152.06,153.41,436165,142.983320654586,143.578116398615,141.319751308003,142.574398580565,469313.378251351,0.0,1.0
2021-09-30,150.64,155.13,150.51,154.76,495604,140.000048250938,144.172912142645,139.879230365432,143.829045853127,533269.720208827,0.0,1.0
2021-10-01,153.32,154.27,150.81,151.52,483572,142.490755429061,143.373655361605,140.158040870446,140.817892398978,520323.292670809,0.0,1.0
2021-10-04,153.28,155.74,152.02,154.17,513817,142.453580695059,144.739826836173,141.282576574001,143.2807185266,552866.90145467,0.0,1.0
2021-10-05,159.79,160.38,153.95,154.41,919379,148.503768653859,149.052095980386,143.07625748959,143.503766930611,989251.463054924,0.0,1.0
2021-10-06,158.84,159.13,154.82,157.41,755947,147.620868721315,147.890385542829,143.88480795413,146.29187198075,813398.691662505,0.0,1.0
2021-10-07,160.07,161.6,159.17,160.74,519647,148.763991791872,150.185925367443,147.927560276831,149.386668586403,559139.979292655,0.0,1.0
2021-10-08,159.07,160.95,158.77,160.63,458898,147.834623441826,149.581835939913,147.555812936812,149.284438067898,493774.077820984,0.0,1.0
2021-10-11,159.82,161.8,159.71,160.47,507474,148.531649704361,150.371799037452,148.429419185855,149.13573913189,546041.835806922,0.0,1.0
2021-10-12,159.24,160.1,158.7,159.49,552466,147.992616061334,148.791872842373,147.490757152309,148.224958148845,594453.211121965,0.0,1.0
2021-10-13,158.67,160.17,156.86,159.78,520809,147.462876101808,148.856928626877,145.780719388224,148.494474970359,560390.290861734,0.0,1.0
2021-10-14,162.74,163.09,160.0,160.19,601219,151.245405286495,151.570684209011,148.698936007369,148.875515993878,646911.421042267,0.0,1.0
2021-10-15,164.75,166.53,163.71,164.44,692247,153.113435670088,154.76771133317,152.14689258604,152.825331481573,744857.515285187,0.0,1.0
2021-10-18,163.98,164.6,163.02,164.0,556950,152.397822040552,152.974030417581,151.505628424508,152.416409407553,599277.993459107,0.0,1.0
2021-10-19,164.61,165.535,163.7,165.1,584734,152.983324101081,153.842989824874,152.137598902539,153.438714592604,629173.567155611,0.0,1.0
2021-10-20,166.56,168.84,165.01,165.51,611068,154.795592383671,156.914552221776,153.3550714411,153.819755616123,657508.941389836,0.0,1.0
2021-10-21,165.77,166.6066,163.93,166.33,540500,154.061391387135,154.838900948783,152.35135362305,154.58183766316,581577.799559468,0.0,1.0
2021-10-22,168.48,172.51,167.45,170.01,906312,156.579979615759,160.325334066445,155.622730215212,158.00191319133,975191.375900728,0.0,1.0
2021-10-25,171.41,171.98,167.75,169.94,631381,159.303028881394,159.832768840921,155.901540720226,157.936857406827,679365.721856907,0.0,1.0
2021-10-26,171.51,173.93,171.32,172.1,645737,159.395965716399,161.64503712351,159.21938572989,159.944293042926,694812.772533087,0.0,1.0
2021-10-27,163.58,170.52,163.46,170.41,690992,152.026074700534,158.475891049853,151.914550498528,158.373660531348,743507.135750595,0.0,1.0
2021-10-28,165.47,166.59,164.07,164.07,542630,153.782580882121,154.823473434172,152.481465192056,152.481465192056,583869.678769574,0.0,1.0
2021-10-29,161.51,165.33,160.55,164.57,843460,150.73425269397,154.299387021819,149.838302705819,153.5900932812,903757.587710186,0.68,1.0
2021-11-01,161.51,163.565,161.12,161.81,845064,150.73425269397,152.652145637355,150.370273011284,151.014237065267,905476.255069264,0.0,1.0
2021-11-02,166.13,166.67,161.79,162.51,804314,155.046012011945,155.549983880279,150.995571440514,151.667533931627,861813.103646327,0.0,1.0
2021-11-03,166.6,167.955,165.34,165.34,627805,155.484654193643,156.749250270669,154.308719834196,154.308719834196,672685.761449738,0.0,1.0
2021-11-04,166.82,167.76,165.62,166.88,695429,155.689976065928,156.567260429325,154.57003858074,155.745972940187,745144.091555863,0.0,1.0
2021-11-05,169.4,170.92,166.98,167.95,680379,158.097841659083,159.516429140321,155.839301063953,156.74458386448,729018.191459784,0.0,1.0
2021-11-08,169.99,172.44,169.78,170.69,677543,158.6484775893,160.93501662156,158.452488529392,159.30177445566,725979.450418426,0.0,1.0
2021-11-09,172.91,173.9,169.6432,169.66,809920,161.373658803259,162.297607228539,158.324815656081,158.340494780874,867819.867496069,0.0,1.0
2021-11-10,168.96,174.045,168.42,172.91,739449,157.687197914514,162.432933007999,157.183226046179,161.373658803259,792311.009976419,0.0,1.0
2021-11-11,170.55,171.56,168.6101,169.45,844873,159.171115082388,160.113729132422,157.360642809458,158.144505720966,905271.600788978,0.0,1.0
2021-11-12,170.13,172.175,170.06,172.04,881532,158.779136962572,160.687697093581,158.713807275936,160.561704126497,944551.293255566,0.0,1.0
2021-11-15,167.42,171.25,166.05,170.37,1053248,156.249944808522,159.824411948748,154.971349512932,159.00312445961,1128542.99165412,0.0,1.0
2021-11-16,168.63,169.245,166.87,167.32,612782,157.379215106087,157.953183067246,155.736640127811,156.156616684756,656588.791539877,0.0,1.0
2021-11-17,166.9,168.69,166.59,168.16,457351,155.764638564941,157.435211980346,155.475321381267,156.940572924388,490046.281384821,0.0,1.0
2021-11-18,167.46,168.69,166.43,167.71,453727,156.287276058028,157.435211980346,155.325996383242,156.520596367443,486163.207501223,0.0,1.0
2021-11-19,165.74,167.17,164.075,166.88,428440,154.682032329258,156.016624499108,153.12811906856,155.745972940187,459068.480874676,0.0,1.0
2021-11-22,166.0,168.39,162.98,163.16,697288,154.924685451049,157.155227609049,152.106176113325,152.274166736104,747135.988451454,0.0,1.0
2021-11-23,167.49,169.12,165.32,166.75,579579,156.315274495158,157.836522912539,154.290054209443,155.624646379292,621012.162909306,0.0,1.0
2021-11-24,165.96,167.97,165.19,165.89,546554,154.887354201543,156.763249489233,154.168727648547,154.822024514907,585626.259210104,0.0,1.0
2021-11-26,160.89,162.64,159.05,161.0,390761,150.155618326622,151.788860492522,148.438380849334,150.258279262765,418695.870262042,0.0,1.0
2021-11-29,159.79,162.325,159.43,161.98,1011770,149.1290089652,151.49487690266,148.793027719643,151.172894875668,1084099.79669165,0.0,1.0
2021-11-30,151.36,158.92,150.66,157.98,1334151,141.261448131752,148.317054288438,140.608151265392,147.439769925041,1429527.29163343,0.0,1.0
2021-12-01,148.94,156.01,148.84,154.67,870515,139.002907536622,145.601205886857,138.909579412856,144.350609028396,932746.705789884,0.0,1.0
2021-12-02,153.84,154.91,148.53,149.74,830131,143.575985601141,144.574596525434,138.620262229183,139.749532526748,889475.719113469,0.0,1.0
2021-12-03,153.42,157.35,152.18,154.28,681367,143.184007481325,146.851802745317,142.026738746631,143.98662934571,730076.821977721,0.0,1.0
2021-12-06,158.16,159.88,155.065,156.02,714709,147.607760547819,149.213004276589,144.719255117271,145.610538699233,765802.387492899,0.0,1.0
2021-12-07,159.85,161.66,159.42,159.79,1185404,149.185005839459,150.874244879618,148.783694907267,149.1290089652,1270146.60980012,0.0,1.0
2021-12-08,159.82,161.18,158.3,160.8,680995,149.157007402329,150.426269885543,147.738419921091,150.071623015233,729678.228300929,0.0,1.0
2021-12-09,158.62,159.86,157.68,158.58,451670,148.037069917141,149.194338651836,147.159785553744,147.999738667635,483959.155906695,0.0,1.0
2021-12-10,160.92,161.35,158.98,160.55,604498,150.183616763752,150.584927695945,148.373051162698,149.838302705819,647712.581812574,0.0,1.0
2021-12-13,158.07,160.95,158.03,160.45,621707,147.52376523643,150.211615200882,147.486433986924,149.744974582053,666151.825317783,0.0,1.0
2021-12-14,159.59,161.62,156.79,157.54,793744,148.942352717668,150.836913630112,146.329165252229,147.029126180472,850487.471485829,0.0,1.0
2021-12-15,160.03,160.31,156.5275,159.07,739516,149.352996462237,149.614315208781,146.084178927344,148.457046474087,792382.79969778,0.0,1.0
2021-12-16,163.08,164.32,161.43,162.29,656271,152.199504237091,153.356772971786,150.659590194957,151.462212059342,703186.749631463,0.0,1.0
2021-12-17,159.23,162.4189,158.95,162.18,1510101,148.606371472112,151.582512010876,148.345052725568,151.3595511232,1618055.67182646,0.0,1.0
2021-12-20,155.9,157.34,152.415,157.31,695910,145.498544950714,146.84246993294,142.24605983748,146.814471495811,745659.477465913,0.0,1.0
2021-12-21,158.54,160.25,157.47,157.47,921545,147.962407418129,149.558318334522,146.963796493836,146.963796493836,987424.75774356,0.0,1.0
2021-12-22,159.47,159.92,157.53,158.8,504588,148.83035896915,149.250335526095,147.019793368095,148.205060539919,540660.177918938,0.0,1.0
2021-12-23,161.32,162.44,160.01,160.1,307656,150.556929258815,151.602204244991,149.334330837484,149.418326148873,329649.828568712,0.0,1.0
2021-12-27,163.83,163.91,161.36,162.24,255782,152.899465165334,152.974127664346,150.594260508321,151.415547997459,274067.440423597,0.0,1.0
2021-12-28,165.48,165.965,163.57,163.57,284755,154.439379207468,154.892020607731,152.656812043543,152.656812043543,305111.67321321,0.0,1.0
2021-12-29,167.08,167.74,165.5,165.5,306714,155.932629187719,156.548594804572,154.458044832221,154.458044832221,328640.486516186,0.0,1.0
2021-12-30,166.13,168.34,166.07,167.21,388790,155.046012011945,157.108563547166,154.990015137685,156.053955748614,416583.966668062,0.0,1.0
2021-12-31,168.06,169.02,165.24,165.41,457053,156.847244800623,157.743194788773,154.21539171043,154.374049520832,489726.977848035,0.0,1.0
2022-01-03,167.49,169.63,166.62,168.9,693887,156.315274495158,158.312496343744,155.503319818397,157.631201040254,743491.856476252,0.0,1.0
2022-01-04,172.18,172.71,168.725,169.15,568102,160.692363499769,161.187002555727,157.467876823664,157.864521349669,608714.690789526,0.0,1.0
2022-01-05,173.82,176.5,171.915,173.54,885860,162.222944729526,164.724138446447,160.44504397179,161.961625982982,949188.694957614,0.0,1.0
2022-01-06,171.71,175.73,171.54,175.43,565597,160.25372131807,164.005511893451,160.095063507669,163.725527522154,606030.612401442,0.0,1.0
2022-01-07,172.07,173.15,171.025,172.98,713476,160.589702563627,161.597646300296,159.614423670275,161.438988489895,764481.242322236,0.0,1.0
2022-01-10,170.29,173.265,168.18,171.76,585177,158.928461960597,161.704973642627,156.959238549141,160.300385379953,627010.354852022,0.0,1.0
2022-01-11,171.16,171.495,168.38,171.26,393515,159.740416637359,160.053065851974,157.145894796673,159.833744761125,421646.749256366,0.0,1.0
2022-01-12,172.74,173.9,171.36,172.5,380695,161.215000992857,162.297607228539,159.92707288489,160.991013495819,407910.268244291,0.0,1.0
2022-01-13,173.36,175.3,172.725,172.75,715105,161.793635360204,163.604200961259,161.201001774292,161.224333805233,766226.696890777,0.0,1.0
2022-01-14,173.53,173.95,169.94,171.73,543808,161.952293170606,162.344271290422,158.601813527418,160.272386942823,582683.952122806,0.0,1.0
2022-01-18,170.52,172.75,169.37,172.41,673352,159.143116645259,161.224333805233,158.069843221953,160.90701818443,721488.842624225,0.0,1.0
2022-01-19,168.1,171.62,167.97,171.62,468472,156.884576050129,160.169726006681,156.763249489233,160.169726006681,501962.303641864,0.0,1.0
2022-01-20,164.99,169.07,164.65,168.26,513363,153.982071401016,157.789858850656,153.664755780212,157.033901048154,550062.488440074,0.0,1.0
2022-01-21,160.65,165.42,160.24,164.55,543922,149.931630829585,154.383382333208,149.548985522145,153.571427656447,582806.101797952,0.0,1.0
2022-01-24,160.8,161.56,155.83,158.09,871301,150.071623015233,150.780916755853,145.433215264078,147.542430861183,933588.895655367,0.0,1.0
2022-01-25,159.84,161.47,154.68,159.11,627897,149.175673027083,150.696921444463,144.359941840773,148.494377723593,672784.338380555,0.0,1.0
2022-01-26,159.64,163.63,158.08,160.89,687074,148.989016779551,152.712808917802,147.533098048806,150.155618326622,736191.806153689,0.0,1.0
2022-01-27,160.07,165.48,159.2,161.82,912376,149.390327711744,154.439379207468,148.578373034982,151.023569877643,977600.280801306,0.0,1.0
2022-01-28,153.18,161.13,149.18,161.13,1890237,142.960019984288,150.37960582366,139.22689503366,150.37960582366,2025366.97806717,0.0,1.0
2022-01-31,155.71,155.85,149.3,150.72,1301928,145.32122151556,145.451880888832,139.338888782179,140.664148139652,1395000.72161377,0.0,1.0
2022-02-01,157.63,158.13,152.73,155.2,933939,147.113121491861,147.579762110689,142.540043427342,144.845248084354,1000704.78470641,0.0,1.0
2022-02-02,158.85,160.07,155.57,157.18,769666,148.251724601802,149.390327711744,145.190562142288,146.693144934915,824688.17430886,0.0,1.0
2022-02-03,159.87,161.42,157.73,157.75,691613,149.203671464212,150.650257382581,147.206449615627,147.22511524038,741055.291903597,0.0,1.0
2022-02-04,156.51,160.56,155.09,158.51,883588,146.067846505685,149.847635518196,144.742587148212,147.934408980999,946754.273361713,0.0,1.0
2022-02-07,155.1,157.2,154.05,157.2,652397,144.751919960589,146.711810559668,143.771974661049,146.711810559668,699035.803653241,0.0,1.0
2022-02-08,158.28,158.74,154.99,155.0,622852,147.719754296338,148.14906366566,144.649259024447,144.658591836823,667378.679511139,0.0,1.0
2022-02-09,160.6,161.37,159.13,159.87,659912,149.884966767702,150.603593320698,148.513043348346,149.203671464212,707088.038817496,0.0,1.0
2022-02-10,160.02,162.08,159.09,159.09,604844,149.343663649861,151.266222999434,148.47571209884,148.47571209884,648083.316791526,0.0,1.0
2022-02-11,155.57,160.28,155.165,159.5,809347,145.190562142288,149.586316771652,144.812583241037,148.858357406279,867205.904655201,0.0,1.0
2022-02-14,154.17,156.63,152.2,156.24,1077376,143.883968409568,146.179840254204,142.045404371384,145.815860571518,1154395.86325001,0.0,1.0
2022-02-15,158.31,159.22,155.09,155.34,591175,147.747752733468,148.597038659735,144.742587148212,144.975907457626,633437.142146123,0.0,1.0
2022-02-16,156.09,158.2393,154.57,156.68,636514,145.675868385869,147.681769749965,144.257280904631,146.226504316087,682017.353737893,0.0,1.0
2022-02-17,152.93,154.97,152.59,154.18,560225,142.726699674873,144.630593399693,142.40938405407,143.893301221944,600274.576832264,0.0,1.0
2022-02-18,144.25,158.03,142.9075,156.3,2863448,135.260449773618,148.181690660138,134.001613351981,146.559502943615,3053755.73341147,0.68,1.0
2022-02-22,144.07,145.57,140.76,141.0,1874388,135.091667236639,136.498188378132,131.987943917743,132.212987300382,1998961.7767243,0.0,1.0
2022-02-23,138.5,145.5462,138.14,145.0,1386500,129.868785397893,136.47587157602,129.531220323935,135.963710344365,1478648.23261153,0.0,1.0
2022-02-24,137.21,137.46,133.5,134.82,1672048,128.659177216209,128.893597406458,125.180381592915,126.418120197429,1783174.04979562,0.0,1.0
2022-02-25,141.28,142.2,138.058,138.1,1145550,132.475537913461,133.338204213577,129.454330501533,129.493713093495,1221684.4449103,0.0,1.0
2022-02-28,139.28,139.8,136.59,138.37,2049570,130.60017639147,131.087770387187,128.077815144391,129.746886898964,2185786.5547159,0.0,1.0
2022-03-01,135.66,140.31,134.385,139.44,2138470,127.205772036666,131.565987575295,126.010229066396,130.750205313229,2280594.94121367,0.0,1.0
2022-03-02,143.29,143.91,136.46,136.71,1702955,134.360276243062,134.941638314879,127.955916645462,128.190336835711,1816135.16117343,0.0,1.0
2022-03-03,144.73,145.92,143.29,144.18,1495113,135.710536538896,136.826376644481,134.360276243062,135.194812120348,1594479.76560008,0.0,1.0
2022-03-04,141.9,142.75,138.72,141.61,1149146,133.056899985278,133.853928632124,130.075075165312,132.784972564589,1225519.43881183,0.0,1.0
2022-03-07,133.62,141.1,133.38,140.23,1493584,125.292903284234,132.306755376482,125.067859901596,131.490973114416,1592849.14666921,0.0,1.0
2022-03-08,133.9,137.7375,132.26,135.37,1267180,125.555453897313,129.153803817634,124.01765744928,126.933844615977,1351398.10126266,0.0,1.0
2022-03-09,138.61,140.26,136.44,137.3,1321966,129.971930281603,131.519103537245,127.937163030242,128.743568484698,1409825.23582584,0.0,1.0
2022-03-10,138.58,139.09,136.48,136.48,1279466,129.943799858773,130.422017046881,127.974670260682,127.974670260682,1364500.64160587,0.0,1.0
2022-03-11,138.01,141.385,137.88,139.38,1281089,129.409321825005,132.573994393365,129.287423326076,130.693944467569,1366231.50787455,0.0,1.0
2022-03-14,139.81,142.76,137.82,139.27,1272126,131.097147194797,133.863305439734,129.231162480416,130.59079958386,1356672.81756882,0.0,1.0
2022-03-15,138.54,140.94,135.2,140.16,1556426,129.906292628333,132.156726454722,126.774438886608,131.425335461146,1659867.69137441,0.0,1.0
2022-03-16,142.24,143.08,139.34,140.182,916932,133.375711444017,134.163363283253,130.656437237129,131.445964437888,977872.25476015,0.0,1.0
2022-03-17,142.57,142.82,139.79,140.71,1030164,133.685146095145,133.919566285394,131.078393579577,131.941059879693,1098629.77129464,0.0,1.0
2022-03-18,142.85,144.16,139.68,144.16,1993213,133.947696708224,135.176058505128,130.975248695868,135.176058505128,2125684.00985814,0.0,1.0
2022-03-21,142.75,144.88,141.72,143.53,772875,133.853928632124,135.851188653045,132.888117448299,134.585319625701,824241.076653181,0.0,1.0
2022-03-22,143.68,144.59,142.425,144.09,723374,134.72597173985,135.579261232356,133.549182384801,135.110420851859,771450.18868888,0.0,1.0
2022-03-23,141.49,143.59,141.47,143.11,528801,132.67245087327,134.641580471361,132.65369725805,134.191493706083,563945.664661527,0.0,1.0
2022-03-24,143.86,144.05,141.64,142.34,539818,134.89475427683,135.072913621419,132.813102987419,133.469479520116,575694.865944382,0.0,1.0
2022-03-25,144.11,144.53,142.79,143.25,529347,135.129174467079,135.523000386697,133.891435862564,134.322769012622,564527.952389621,0.0,1.0
2022-03-28,143.81,143.86,141.47,143.84,593729,134.84787023878,134.89475427683,132.65369725805,134.87600066161,633188.847097156,0.0,1.0
2022-03-29,146.33,147.14,144.89,145.49,763218,137.210825756489,137.970347172895,135.860565460655,136.423173917252,813942.262385359,0.0,1.0
2022-03-30,144.64,146.4,144.07,146.33,762206,135.626145270406,137.276463409758,135.091667236639,137.210825756489,812863.003812406,0.0,1.0
2022-03-31,142.87,145.81,142.84,144.0,873262,133.966450323444,136.723231760771,133.938319900614,135.026029583369,931299.901122831,0.0,1.0
2022-04-01,143.68,145.32,141.21,145.32,802422,134.72597173985,136.263768187883,132.409900260191,136.263768187883,855751.801015945,0.0,1.0
2022-04-04,143.38,144.455,142.1,143.68,732482,134.444667511552,135.452674329622,133.244436137477,134.72597173985,781163.515845476,0.0,1.0
2022-04-05,142.52,143.79,141.89,142.92,871415,133.638262057095,134.82911662356,133.047523177668,134.013334361494,929330.147581086,0.0,1.0
2022-04-06,140.44,141.64,138.77,141.47,941976,131.687886074225,132.813102987419,130.121959203362,132.65369725805,1004580.70505768,0.0,1.0
2022-04-07,141.13,141.89,138.63,140.6,701753,132.334885799312,133.047523177668,129.990683896823,131.837914995984,748392.234532876,0.0,1.0
2022-04-08,144.47,146.51,142.47,142.92,940265,135.466739541037,137.379608293468,133.591378019046,134.013334361494,1002755.99021744,0.0,1.0
2022-04-11,144.98,147.695,143.41,143.92,989643,135.944956729145,138.490759995248,134.472797934382,134.951015122489,1055415.70347376,0.0,1.0
2022-04-12,143.97,147.65,143.3201,145.21,760638,134.997899160539,138.448564361003,134.388500433968,136.160623304174,811190.792900949,0.0,1.0
2022-04-13,147.12,147.33,142.97,143.46,718311,137.951593557675,138.148506517484,134.060218399544,134.519681972431,766050.69644098,0.0,1.0
2022-04-14,145.17,149.39,145.12,147.99,987027,136.123116073734,140.080128885135,136.076232035684,138.767375819742,1052625.84139189,0.0,1.0
2022-04-18,145.32,146.59,144.49,145.25,452035,136.263768187883,137.454622754348,135.485493156257,136.198130534614,482077.716428815,0.0,1.0
2022-04-19,147.39,148.04,144.69,145.25,792454,138.204767363144,138.814259857791,135.673029308456,136.198130534614,845121.31736454,0.0,1.0
2022-04-20,148.34,150.0,147.925,148.31,962230,139.09556408609,140.652114149343,138.706426570277,139.06743366326,1026180.80697136,0.0,1.0
2022-04-21,148.04,151.92,147.63,150.62,547405,138.814259857791,142.452461210454,138.429810745783,141.23347622116,583786.10585843,0.0,1.0
2022-04-22,142.71,147.04,142.66,147.04,486417,133.816421401685,137.876579096796,133.769537363635,137.876579096796,518744.779922249,0.0,1.0
2022-04-25,141.91,142.32,136.89,141.05,713159,133.066276792888,133.450725904896,128.35911937269,132.259871338432,760556.289160479,0.0,1.0
2022-04-26,139.24,143.62,139.24,141.48,498279,130.56266916103,134.669710894191,130.56266916103,132.66307406566,531395.140784304,0.0,1.0
2022-04-27,140.07,142.28,138.47,139.8,969941,131.978567110133,134.060901894979,130.470994415222,131.724164217867,1029406.81085459,0.68,1.0
2022-04-28,142.93,143.77,138.68,140.62,1408884,134.673353302287,135.464828967115,130.668863331429,132.496795224009,1495260.8306114,0.0,1.0
2022-04-29,146.94,153.98,146.31,149.4,1766911,138.451707368908,145.085027226518,137.858100620287,140.769600387334,1875237.99651101,0.0,1.0
2022-05-02,145.95,148.96,142.76,147.33,1221523,137.518896763932,140.355017896234,134.513173703453,138.819178213293,1296412.97338243,0.0,1.0
2022-05-03,150.34,150.67,146.045,146.69,881732,141.655299345595,141.96623621392,137.608408892692,138.216149135328,935789.832730477,0.0,1.0
2022-05-04,156.08,156.47,150.12,151.45,930608,147.063716388589,147.431187232973,141.448008100044,142.701177902689,987662.3562008,0.0,1.0
2022-05-05,151.55,155.72,149.18,155.1,759452,142.795401196121,146.724512532234,140.562309141784,146.140328112955,806013.006272688,0.0,1.0
2022-05-06,148.99,151.24,147.045,151.08,1238719,140.383284884263,142.503308986482,138.550641827012,142.352551716991,1314663.23759381,0.0,1.0
2022-05-09,142.92,148.383,142.71,146.03,1724509,134.663930972944,139.811349493131,134.466062056737,137.594275398677,1830236.38549152,0.0,1.0
2022-05-10,140.86,146.165,140.13,144.49,1692853,132.722931128246,137.721476844811,132.035101086192,136.143236679825,1796639.59764111,0.0,1.0
2022-05-11,141.53,145.3094,141.045,141.72,991778,133.35422719424,136.915302346207,132.897244221095,133.53325145176,1052582.60869036,0.0,1.0
2022-05-12,139.02,140.56,135.645,140.56,942064,130.989222529098,132.44026124795,127.809186375769,132.44026124795,999820.708538882,0.0,1.0
2022-05-13,142.52,143.585,140.12,140.13,1027796,134.287037799216,135.290515874266,132.025678756849,132.035101086192,1090808.82504101,0.0,1.0
2022-05-16,144.68,146.495,138.82,141.84,1322258,136.322260937346,138.032413713136,130.800775942234,133.646319403879,1403323.90414155,0.0,1.0
2022-05-17,155.51,156.83,151.24,152.65,1765815,146.526643616026,147.770391089328,142.503308986482,143.831857423873,1874074.80218817,0.0,1.0
2022-05-18,151.31,156.54,150.751,153.33,1042045,142.569265291885,147.497143538375,142.0425570816,144.47257581921,1105931.4125467,0.0,1.0
2022-05-19,150.02,152.52,148.53,149.82,934617,141.353784806612,143.709367142411,139.949857734476,141.165338219748,991917.14273392,0.0,1.0
2022-05-20,150.73,153.87,148.08,152.0,1002299,142.022770189979,144.981381603742,139.525852914032,143.219406016565,1063748.63740448,0.0,1.0
2022-05-23,151.79,154.04,150.48,152.76,662351,143.021537100358,145.141561202577,141.787211956399,143.935503046648,702958.871288402,0.0,1.0
2022-05-24,149.47,151.025,146.415,151.0,628821,140.835556692737,142.300728905603,137.957035078391,142.277173082245,667373.190955315,0.0,1.0
2022-05-25,151.47,151.9599,149.1,149.12,586035,142.720022561376,143.181622475899,140.486930507038,140.505775165725,621964.037399352,0.0,1.0
2022-05-26,155.75,156.66,152.6,152.6,559794,146.752779520263,147.610211490494,143.784745777157,143.784745777157,594114.236098414,0.0,1.0
2022-05-27,159.21,159.22,156.96,157.36,608313,150.012905473009,150.022327802352,147.89288137079,148.269774544518,645607.872366858,0.0,1.0
2022-05-31,156.52,159.01,156.32,157.69,1803140,147.478298879689,149.824458886145,147.289852292825,148.580711412843,1913688.14899498,0.0,1.0
2022-06-01,155.22,158.19,152.75,156.88,664581,146.253396065074,149.051827880003,143.926080717305,147.817502736044,705325.589664268,0.0,1.0
2022-06-02,158.41,158.54,155.51,156.35,400936,149.259119125553,149.381609407015,146.526643616026,147.318119280855,425516.860424287,0.0,1.0
2022-06-03,156.83,158.37,156.25,157.16,348441,147.770391089328,149.22142980818,147.223895987423,148.081327957654,369803.460809454,0.0,1.0
2022-06-06,159.27,160.92,157.34,157.59,532791,150.069439449068,151.624123790695,148.250929885831,148.486488119411,565455.717576661,0.0,1.0
2022-06-07,161.3,161.37,156.53,157.24,595737,151.982172305736,152.048128611139,147.487721209032,148.156706592399,632260.854297405,0.0,1.0
2022-06-08,158.44,160.39,157.2,159.41,499206,149.287386113583,151.124740335506,148.119017275026,150.201352059873,529811.665265694,0.0,1.0
2022-06-09,155.27,157.93,155.14,156.9,397254,146.30050771179,148.80684731708,146.178017430328,147.836347394731,421609.121832386,0.0,1.0
2022-06-10,145.72,151.39,145.69,151.24,748705,137.302183189038,142.64464392663,137.273916201009,142.503308986482,794607.121794918,0.0,1.0
2022-06-13,137.73,143.37,137.06,142.36,972203,129.773742043826,135.087935793388,129.142445977832,134.136280529725,1031807.49110849,0.0,1.0
2022-06-14,136.21,138.91,135.1,137.59,718230,128.34154798366,130.885576906323,127.295669426565,129.641829433021,762263.739505896,0.0,1.0
2022-06-15,134.38,137.76,131.59,137.52,1441296,126.617261713855,129.802009031855,123.988431827104,129.575873127619,1529659.96783049,0.0,1.0
2022-06-16,123.19,128.91,121.59,128.48,1639803,116.07367517882,121.463247563128,114.566102483909,121.05808740137,1740337.17170403,0.0,1.0
2022-06-17,122.5,125.32,119.25,122.79,3033514,115.42353445414,118.080631328921,112.361277417601,115.696782005092,3219494.76558133,0.0,1.0
2022-06-21,124.1,126.54,123.3,124.93,1501512,116.931107149051,119.23015550879,116.177320801595,117.713160484536,1593567.73183099,0.0,1.0
2022-06-22,120.72,121.945,118.47,119.97,1389043,113.746359831051,114.900595175592,111.626335728832,113.039685130311,1474203.40491832,0.0,1.0
2022-06-23,120.32,121.18,118.13,120.66,1081897,113.369466657323,114.179786980838,111.305976531163,113.689825854992,1148226.68640994,0.0,1.0
2022-06-24,127.57,127.58,121.35,121.82,1968037,120.200655431139,120.210077760483,114.339966579672,114.782816058802,2088694.76784034,0.0,1.0
2022-06-27,124.71,127.57,123.225,126.86,1070615,117.505869238986,120.200655431139,116.106653331521,119.531670047773,1136253.00178369,0.0,1.0
2022-06-28,123.01,126.67,122.24,125.16,1107973,115.904073250642,119.352645790252,115.178553891216,117.929874059429,1175901.37177724,0.0,1.0
2022-06-29,119.73,122.7,117.17,122.34,1504237,112.813549226074,115.611981041003,110.401432914217,115.272777184648,1596459.79800779,0.0,1.0
2022-06-30,117.61,118.97,115.33,117.7,1164555,110.816015405317,112.097452195992,108.667724315069,110.900816369406,1235952.34000291,0.0,1.0
2022-07-01,115.72,118.79,113.18,116.77,1262564,109.035195159453,111.927850267814,106.641923506282,110.024539740489,1339970.14327656,0.0,1.0
2022-07-05,113.04,114.9,110.05,112.64,1678146,106.510010895477,108.262564153311,103.692734421862,106.133117721749,1781030.93075597,0.0,1.0
2022-07-06,113.44,115.18,110.77,113.18,1397012,106.886904069205,108.526389374921,104.371142134572,106.641923506282,1482660.9738588,0.0,1.0
2022-07-07,115.01,117.0,113.59,116.14,1080869,108.366209776086,110.241253315382,107.028239009353,109.430932991867,1147135.66107793,0.0,1.0
2022-07-08,112.99,115.58,111.725,115.58,1292052,106.462899248761,108.903282548649,105.270974586847,108.903282548649,1371266.0138898,0.0,1.0
2022-07-11,111.18,112.97,109.725,111.77,1117998,104.757457637643,106.444054590075,103.386508718208,105.313375068891,1186540.99138174,0.0,1.0
2022-07-12,111.66,113.55,110.89,111.55,2184482,105.209729446116,106.99054969198,104.48421008669,105.106083823341,2318409.72697231,0.0,1.0
2022-07-13,108.21,109.305,106.31,108.89,1457480,101.959025822714,102.990770885794,100.168783247507,102.599744218051,1546836.18764887,0.0,1.0
2022-07-14,106.73,106.802,104.74,105.91,1143752,100.564521079921,100.632361851192,98.6894775406251,99.7918900737789,1213873.93535128,0.0,1.0
2022-07-15,108.74,110.01,107.47,109.48,925182,102.458409277903,103.655045104489,101.261773451317,103.1556616493,981903.69525576,0.0,1.0
2022-07-18,109.63,111.65,108.99,110.72,1563344,103.296996589447,105.200307116773,102.693967511483,104.324030487856,1659190.5706725,0.0,1.0
2022-07-19,115.64,116.085,111.05,111.62,1978903,108.959816524708,109.37911018048,104.634967356181,105.172040128743,2100226.94805206,0.0,1.0
2022-07-20,115.46,116.235,114.14,115.29,741360,108.79021459653,109.520445120628,107.546467123228,108.630034997696,786811.809476201,0.0,1.0
2022-07-21,115.19,115.37,112.685,115.01,737142,108.535811704264,108.705413632441,106.175518203794,108.366209776086,782335.20942714,0.0,1.0
2022-07-22,113.34,115.84,112.61,114.97,676205,107.43339917111,109.803114169591,106.741442391554,108.978453350119,713382.20042664,0.68,1.0
2022-07-25,115.15,115.84,113.0,114.26,778888,109.14907283001,109.803114169591,107.111117931317,108.305454290551,821710.628176225,0.0,1.0
2022-07-26,114.57,116.01,113.25,114.14,1383112,108.599298950362,109.964254789487,107.348089431165,108.191707970624,1459154.37181993,0.0,1.0
2022-07-27,118.13,118.42,114.16,115.23,1058574,111.973773108199,112.248660048022,108.210665690612,109.224903709961,1116773.53677424,0.0,1.0
2022-07-28,119.78,120.72,117.69,119.09,1456243,113.537785007196,114.428797846624,111.556703268466,112.883743667615,1536306.05466669,0.0,1.0
2022-07-29,117.51,123.58,115.76,119.09,1545894,111.386083788576,117.139751804886,109.727283289639,112.883743667615,1630885.99366514,0.0,1.0
2022-08-01,113.86,115.46,112.575,115.35,1259231,107.926299890794,109.442917489822,106.708266381575,109.338650029888,1328462.49528684,0.0,1.0
2022-08-02,111.45,114.49,111.0,112.85,1100828,105.641894632259,108.523468070411,105.215345932532,106.968935031408,1161350.62729683,0.0,1.0
2022-08-03,110.62,112.24,110.1,112.1,1127769,104.855149252763,106.390724571779,104.362248533079,106.258020531864,1189772.82154517,0.0,1.0
2022-08-04,110.98,112.5,109.82,110.72,1076729,105.196388212545,106.637174931621,104.09684045325,104.949937852703,1135926.68389493,0.0,1.0
2022-08-05,110.85,111.15,109.33,109.65,783408,105.073163032624,105.357528832441,103.632376313547,103.935699833353,826479.134096657,0.0,1.0
2022-08-08,110.99,113.46,110.92,112.68,929854,105.205867072538,107.547145491037,105.139515052581,106.807794411511,980976.615960419,0.0,1.0
2022-08-09,110.68,112.0,109.91,111.16,804273,104.912022412727,106.163231931925,104.182150193195,105.367007692435,848491.274811239,0.0,1.0
2022-08-10,113.87,115.255,112.6,113.43,685395,107.935778750788,109.248600859946,106.73196353156,107.518708911055,723077.459145401,0.0,1.0
2022-08-11,116.22,117.81,114.315,115.04,897742,110.16331084936,111.670449588393,108.357588020517,109.044805370077,947099.124341597,0.0,1.0
2022-08-12,117.62,117.705,116.35,116.94,778422,111.490351248509,111.570921558457,110.286536029281,110.845788768922,821219.007875576,0.0,1.0
2022-08-15,116.22,117.0,115.21,116.22,595136,110.16331084936,110.902661928885,109.205945989973,110.16331084936,627856.092801897,0.0,1.0
2022-08-16,117.83,118.385,116.16,117.0,612958,111.689407308381,112.215484038044,110.106437689396,110.902661928885,646657.931853671,0.0,1.0
2022-08-17,114.72,117.21,114.5157,116.14,926731,108.741481850271,111.101717988758,108.547828740595,110.087479969408,977681.915962736,0.0,1.0
2022-08-18,116.91,117.49,115.08,115.54,818402,110.81735218894,111.367126068588,109.082720810052,109.518748369773,863397.075729347,0.0,1.0
2022-08-19,114.67,116.02,113.5613,116.01,635715,108.694087550302,109.973733649481,107.643166342776,109.964254789487,670666.093188042,0.0,1.0
2022-08-22,111.01,112.595,110.6016,112.22,802373,105.224824792526,106.727224101563,104.837708150375,106.371766851791,846486.814357962,0.0,1.0
2022-08-23,116.0,116.71,110.91,111.69,1660847,109.954775929493,110.627774989062,105.130036192587,105.869387272113,1752159.01602618,0.0,1.0
2022-08-24,116.39,116.94,114.88,115.75,794047,110.324451469256,110.845788768922,108.893143610174,109.717804429645,837703.057655848,0.0,1.0
2022-08-25,118.62,118.65,116.6,117.41,782851,112.438237247901,112.466673827883,110.523507529129,111.291295188636,825891.510690093,0.0,1.0
2022-08-26,113.89,119.32,113.73,119.13,881308,107.954736470776,113.101757447475,107.803074710873,112.921659107591,929761.596399907,0.0,1.0
2022-08-29,115.01,116.02,111.6147,112.73,1285627,109.016368790095,109.973733649481,105.798011456359,106.855188711481,1356309.72587884,0.0,1.0
2022-08-30,112.83,116.0,112.125,115.77,869396,106.94997731142,109.954775929493,106.281717681849,109.736762149633,917194.684337026,0.0,1.0
2022-08-31,110.86,112.97,110.85,112.95,681672,105.082641892617,107.082681351335,105.073163032624,107.063723631347,719149.771636161,0.0,1.0
2022-09-01,108.71,109.9,107.13,109.6,813700,103.044686993924,104.172671333201,101.547027114885,103.888305533383,858436.563597072,0.0,1.0
2022-09-02,106.88,111.91,106.27,111.31,918192,101.310055615037,106.077922191979,100.731845155407,105.509190592344,968673.448694012,0.0,1.0
2022-09-06,106.33,109.03,105.96,108.22,1032094,100.788718315371,103.34801051373,100.438000495596,102.580222854222,1088837.68793063,0.0,1.0
2022-09-07,110.23,110.4,105.56,105.96,1111299,104.485473713,104.646614332897,100.058846095839,100.438000495596,1172397.31435279,0.0,1.0
2022-09-08,112.34,112.53,108.15,108.99,839236,106.485513171718,106.665611511602,102.513870834265,103.310095073754,885376.51208916,0.0,1.0
2022-09-09,115.29,115.68,113.4067,113.97,721884,109.281776869925,109.651452409688,107.49662316727,108.030567350727,761572.594661062,0.0,1.0
2022-09-12,116.97,118.92,116.24,116.57,905318,110.874225348904,112.722603047718,110.182268569347,110.495070949147,955091.646654258,0.0,1.0
2022-09-13,109.29,113.2354,108.78,110.85,1132579,103.594460873572,107.334250295574,103.111039013882,105.073163032624,1194847.27142952,0.0,1.0
2022-09-14,107.99,108.8,105.5,108.68,1029358,102.362209074362,103.12999673387,100.001972935875,103.016250413943,1085951.26487791,0.0,1.0
2022-09-15,107.2,110.1,106.74,107.86,920392,101.613379134842,104.362248533079,101.177351575122,102.238983894441,970994.402903078,0.0,1.0
2022-09-16,102.43,107.18,100.11,104.84,4229703,97.0919629177414,101.594421414854,94.8928673991515,99.3763681762765,4462248.62769597,0.0,1.0
2022-09-19,103.82,104.64,100.84,100.93,1018123,98.4095244568965,99.1867909763981,95.5848241787078,95.6701339186531,1074098.5737239,0.0,1.0
2022-09-20,99.39,102.29,98.43,101.85,1670007,94.2103894795891,96.9592588778265,93.3004189201726,96.5421890380939,1761822.62536936,0.0,1.0
2022-09-21,97.3,100.79,97.27,100.33,887438,92.2293077408595,95.5374298787382,92.2008711608777,95.1014023190178,936228.618809704,0.0,1.0
2022-09-22,93.93,97.775,93.9,97.7,1183026,89.0349319229078,92.6795535905708,89.0064953429261,92.6084621406164,1248067.8064225,0.0,1.0
2022-09-23,91.0,92.1707,89.39,91.8,1127815,86.2576259446887,87.3673160841771,84.7315294856673,87.0159347442025,1189821.35058772,0.0,1.0
2022-09-26,87.85,91.1,86.705,89.63,2005707,83.2717850466033,86.3524145446279,82.1864555772993,84.9590221255214,2115979.13808847,0.0,1.0
2022-09-27,88.28,89.75,86.96,89.25,1136644,83.679376026342,85.0727684454485,82.4281665071443,84.5988254457524,1199135.76182036,0.0,1.0
2022-09-28,91.99,92.52,88.96,89.04,949600,87.196033084087,87.6984126637648,84.3239385059287,84.39976938588,1001808.23496593,0.0,1.0
2022-09-29,89.21,90.58,87.62,90.58,1170879,84.5609100057767,85.859513824944,83.0537712667431,85.859513824944,1235252.97425092,0.0,1.0
2022-09-30,90.34,91.72,88.38,88.59,1334305,85.6320211850899,86.9401038642511,83.7741646262812,83.9732206861536,1407664.00269189,0.0,1.0
2022-10-03,94.24,95.23,91.6,92.15,1160025,89.3287765827194,90.2671837221177,86.826357544324,87.3476948439897,1223802.23016676,0.0,1.0
2022-10-04,96.9,97.05,95.62,96.16,1081811,91.8501533411026,91.9923362410114,90.6368592618806,91.1487177015524,1141288.08811787,0.0,1.0
2022-10-05,94.76,95.73,93.195,94.5,1141960,89.8216773024033,90.7411267218137,88.3382357133545,89.5752269425614,1204744.0311728,0.0,1.0
2022-10-06,92.58,94.95,92.24,93.43,1063042,87.7552858237284,90.0017756422878,87.433004583935,88.5609889232117,1121487.18377701,0.0,1.0
2022-10-07,90.24,92.2,89.66,91.28,1292800,85.5372325851506,87.3950891439593,84.9874587055032,86.5230340245185,1363877.09157956,0.0,1.0
2022-10-10,91.85,92.725,90.965,92.09,1169568,87.0633290441721,87.8927292936402,86.22444993471,87.2908216840262,1233869.89653816,0.0,1.0
2022-10-11,91.01,92.65,89.92,90.75,814657,86.2671048046826,87.8216378436858,85.2339090653452,86.0206544448407,859446.178678012,0.0,1.0
2022-10-12,89.92,91.04,89.36,90.87,1023365,85.2339090653452,86.2955413846644,84.7030929056855,86.1344007647677,1079628.77461658,0.0,1.0
2022-10-13,93.25,94.58,86.955,87.87,1131739,88.3903694433211,89.6510578225127,82.4234270771473,83.2907427665912,1193961.08891334,0.0,1.0
2022-10-14,88.68,94.61,87.92,94.11,1418144,84.0585304260989,89.6794944024945,83.3381370665608,89.2055514027984,1496112.40266167,0.0,1.0
2022-10-17,91.97,92.755,90.66,90.93,1009076,87.1770753640991,87.921165873622,85.9353447048954,86.1912739247313,1064554.17702873,0.0,1.0
2022-10-18,94.91,95.85,93.71,94.82,1137686,89.9638602023121,90.8548730417408,88.8263970030415,89.8785504623668,1200235.05013211,0.0,1.0
2022-10-19,92.59,94.64,91.94,93.91,543762,87.7647646837223,89.7079309824763,87.1486387841174,89.01597420292,573657.592103563,0.0,1.0
2022-10-20,92.05,95.79,91.82,93.14,737706,87.2529062440505,90.7979998817773,87.0348924641903,88.286101983388,778264.475340961,0.0,1.0
2022-10-21,94.64,95.16,92.02,92.22,795780,89.7079309824763,90.2008317021602,87.2244696640687,87.4140468639472,839531.336585075,0.0,1.0
2022-10-24,93.1,95.39,92.87,94.88,685735,88.2481865434123,90.4188454820204,88.0301727635521,89.9354236223304,723436.15206862,0.0,1.0
2022-10-25,96.02,96.305,92.3,92.7,714923,91.0160136616375,91.2861611714643,87.4898777438985,87.8690321436554,754228.884547754,0.0,1.0
2022-10-26,96.27,97.27,95.07,96.43,911192,91.2529851614855,92.2008711608777,90.1155219622149,91.4046469213883,961288.594392456,0.0,1.0
2022-10-27,95.84,97.53,95.6,96.94,687233,90.8453941817469,92.4473215207197,90.6179015418927,91.8880687810783,725016.510889154,0.0,1.0
2022-10-28,96.1,96.375,93.66,94.49,858656,91.7553647411634,92.0179321220564,89.4256759797852,90.2181520748442,899313.536955308,0.7,1.0
2022-10-31,96.12,96.83,95.2404,95.53,1152098,91.7744605506829,92.4523617886249,90.9346268480156,91.2111341698578,1206650.07558223,0.0,1.0
2022-11-01,98.36,98.78,96.48,97.83,1019244,93.9131912168661,94.3142032167754,92.1181851220337,93.4071522645995,1067505.4115507,0.0,1.0
2022-11-02,94.0,99.63,94.0,98.22,1261378,89.7503047416166,95.1257751213539,89.7503047416166,93.7795205502296,1321104.50589947,0.0,1.0
2022-11-03,94.49,95.29,92.63,93.03,1312614,90.2181520748442,90.9819844556239,88.4422417895314,88.8241579799212,1374766.54096292,0.0,1.0
2022-11-04,91.94,97.28,90.48,94.2,2657534,87.7834363611088,92.8820175028135,86.3894422661859,89.9412628368115,2783368.77762339,0.0,1.0
2022-11-07,92.4,93.28,90.07,92.75,1636718,88.2226399800572,89.0628555989149,85.9979781710363,88.5568166466483,1714216.93155166,0.0,1.0
2022-11-08,93.82,95.13,91.64,92.9,1080745,89.5784424559412,90.829217979468,87.4969992183164,88.7000352180445,1131918.49646047,0.0,1.0
2022-11-09,91.75,93.44,91.37,92.62,1465112,87.6020261706737,89.2156220750708,87.2392057898033,88.4326938847716,1534485.35240616,0.0,1.0
2022-11-10,104.29,104.53,96.59,96.69,2268524,99.5750987393957,99.8042484536296,92.2232120743909,92.3186911219884,2375939.0746795,0.0,1.0
2022-11-11,110.56,112.28,105.37,105.37,2034901,105.561635023757,107.203874642433,100.606272453448,100.606272453448,2131253.97791885,0.0,1.0
2022-11-14,105.0,108.62,104.95,107.86,1314979,100.252999977338,103.709341500366,100.205260453539,102.983700738625,1377243.5241959,0.0,1.0
2022-11-15,102.8,107.69,102.61,106.82,1457172,98.1524609301935,102.821386357709,97.9710507397583,101.990718643612,1526169.39178465,0.0,1.0
2022-11-16,100.55,102.0,99.62,101.72,882585,96.0041823592505,97.3886285494138,95.1162272165941,97.1212872161409,924375.579992105,0.0,1.0
2022-11-17,99.32,99.38,96.52,98.07,809102,94.8297900738017,94.8870775023602,92.1563767410727,93.6363019788334,847413.144935357,0.0,1.0
2022-11-18,101.23,101.53,98.665,101.07,928644,96.6534398829133,96.9398770257057,94.2044023120383,96.5006734067573,972615.483048305,0.0,1.0
2022-11-21,99.57,100.83,98.695,99.82,747326,95.0684876927954,96.2715236925234,94.2330460263176,95.307185311789,782712.03871942,0.0,1.0
2022-11-22,104.08,105.4878,100.73,101.32,1244325,99.374592739441,100.718746771518,96.176044644926,96.739371025751,1303244.04286689,0.0,1.0
2022-11-23,104.22,105.105,103.0,103.43,597727,99.5082634060775,100.353252977315,98.3434190253884,98.7539789300575,626029.495518211,0.0,1.0
2022-11-25,104.64,105.82,103.84,104.03,301669,99.9092754059868,101.035928167637,99.1454430252071,99.3268532156423,315953.088757047,0.0,1.0
2022-11-28,100.77,103.165,100.53,102.67,722881,96.2142362639649,98.5009594539242,95.9850865497311,98.0283381683168,757109.562977246,0.0,1.0
2022-11-29,105.55,105.975,101.52,101.52,1336970,100.778134739124,101.183920691413,96.9303291209459,96.9303291209459,1400275.80253691,0.0,1.0
2022-11-30,107.3,107.43,102.28,105.34,1435827,102.449018072079,102.573140833956,97.6559698826867,100.577628739169,1503813.70167557,0.0,1.0
2022-12-01,107.49,109.87,106.74,108.71,914455,102.630428262515,104.902829595334,101.914335405534,103.795272643204,957754.631000614,0.0,1.0
2022-12-02,109.11,110.74,105.895,106.01,887629,104.177188833593,105.733497309432,101.107537453335,101.217338358072,929658.414422198,0.0,1.0
2022-12-05,108.38,109.72,107.32,107.9,929508,103.480191786132,104.759611023938,102.468113881599,103.021892357664,973520.393624751,0.0,1.0
2022-12-06,104.81,108.855,103.231,108.33,1125564,100.071589786903,103.93371726222,98.5639756253386,103.432452262333,1178859.68526343,0.0,1.0
2022-12-07,101.91,104.3,101.39,104.08,1184661,97.3026974065761,99.5846466441555,96.8062063590692,99.374592739441,1240754.94028227,0.0,1.0
2022-12-08,101.18,103.88,100.92,103.39,851848,96.6057003591146,99.1836346442461,96.3574548353612,98.7157873110185,892183.176764973,0.0,1.0
2022-12-09,102.36,104.06,100.95,101.01,1029000,97.7323531207646,99.3554969299215,96.3860985496404,96.4433859781989,1077723.36014308,0.0,1.0
2022-12-12,105.25,105.51,102.04,102.5,868673,100.491697596331,100.739943120085,97.4268201684528,97.8660237874011,909804.84395099,0.0,1.0
2022-12-13,108.99,111.46,107.62,109.29,1534179,104.062613976477,106.420946452134,102.754551024391,104.349051119269,1606822.68896106,0.0,1.0
2022-12-14,105.98,109.34,103.83,107.56,1336848,101.188694643793,104.396790643068,99.1358951204474,102.697263595833,1400148.025812,0.0,1.0
2022-12-15,102.4,104.64,102.115,104.13,1582865,97.7705447398036,99.9092754059868,97.4984294541509,99.4223322632398,1657813.98100376,0.0,1.0
2022-12-16,101.53,102.33,100.55,101.29,2148024,96.9398770257057,97.7037094064854,96.0041823592505,96.7107273114718,2249733.37507091,0.0,1.0
2022-12-19,100.98,102.94,100.3,101.79,761844,96.4147422639196,98.2861315968299,95.7654847402569,97.1881225494591,797917.468984296,0.0,1.0
2022-12-20,101.39,101.65,100.24,100.53,752816,96.8062063590692,97.0544518828226,95.7081973116984,95.9850865497311,788461.991340592,0.0,1.0
2022-12-21,103.05,104.0,102.28,102.28,713385,98.3911585491872,99.2982095013631,97.6559698826867,97.6559698826867,747163.925437966,0.0,1.0
2022-12-22,101.13,102.295,98.84,101.26,995648,96.5579608353158,97.6702917398263,94.3714906453339,96.6820835971925,1042792.13613191,0.0,1.0
2022-12-23,102.56,102.6,100.2,101.01,810978,97.9233112159596,97.9615028349986,95.6700056926594,96.4433859781989,849377.973918475,0.0,1.0
2022-12-27,103.75,103.86,101.98,103.0,624526,99.0595118823694,99.1645388347266,97.3695327398943,98.3434190253884,654097.433641121,0.0,1.0
2022-12-28,100.5,104.65,100.36,104.1,578051,95.9564428354518,99.9188233107466,95.8227721688153,99.3936885489605,605421.832899966,0.0,1.0
2022-12-29,103.49,103.93,100.69,101.26,532465,98.811266358616,99.2313741680448,96.137853025887,96.6820835971925,557677.326490362,0.0,1.0
2022-12-30,102.24,102.8875,100.9303,102.25,506552,97.6177782636477,98.2360050968413,96.3672891772637,97.6273261684074,530537.340648391,0.0,1.0
2023-01-03,102.27,104.47,100.93,103.34,930786,97.6464219779269,99.7469610250711,96.3670027401209,98.6680477872198,974858.907185746,0.0,1.0
2023-01-04,109.15,109.58,105.47,107.54,1024715,104.215380452632,104.625940357302,100.701751501046,102.678167786313,1073235.46451799,0.0,1.0
2023-01-05,110.86,111.42,106.57,107.56,1252076,105.848072166549,106.382754833095,101.752021024618,102.697263595833,1311362.05429981,0.0,1.0
2023-01-06,116.62,116.925,112.0895,112.12,1204617,111.347665308163,111.638876403335,107.02198705676,107.051108166277,1261655.8609577,0.0,1.0
2023-01-09,116.8,119.46,115.63,117.52,1587258,111.519527593839,114.059270259931,110.402422736948,112.20697673654,1662414.99045089,0.0,1.0
2023-01-10,118.53,118.8,116.2601,117.34,915969,113.171315117275,113.429108545788,111.00403621586,112.035114450865,959340.319209805,0.0,1.0
2023-01-11,119.13,120.79,117.26,120.04,892393,113.744189402859,115.329141592977,111.958731212787,114.613048735996,934647.990795105,0.0,1.0
2023-01-12,121.64,122.22,117.585,119.33,1534637,116.140713497556,116.694491973621,112.269038117479,113.935147498054,1607302.3753546,0.0,1.0
2023-01-13,121.29,121.49,119.54,119.79,765886,115.806536830965,115.99749492616,114.135653498009,114.374351117003,802150.858509754,0.0,1.0
2023-01-17,120.07,122.05,119.82,121.95,1181233,114.641692450276,116.532177592705,114.402994831282,116.436698545108,1237164.6237822,0.0,1.0
2023-01-18,118.68,122.0,118.22,120.93,733170,113.314533688671,116.484438068907,112.875330069723,115.462812259614,767885.749228472,0.0,1.0
2023-01-19,116.58,118.17,114.545,117.22,687753,111.309473689124,112.827590545924,109.366475070516,111.920539593748,720318.245003383,0.0,1.0
2023-01-20,121.59,121.83,116.72,117.38,920603,116.092973973757,116.322123687991,111.443144355761,112.073306069904,964193.740056167,0.0,1.0
2023-01-23,122.95,123.165,121.04,121.7,665094,117.391489021083,117.596768973417,115.567839211971,116.198000926114,696586.336725943,0.0,1.0
2023-01-24,122.33,123.36,120.845,122.48,581623,116.799518925978,117.782953116232,115.381655069156,116.942737497375,609162.967829443,0.0,1.0
2023-01-25,121.47,121.48,118.74,120.38,627273,115.97839911664,115.9879470214,113.371821117229,114.937677497828,656974.504652116,0.0,1.0
2023-01-26,120.44,121.3,118.5,121.16,953429,114.994964926386,115.816084735724,113.142671402995,115.682414069088,998574.057859916,0.0,1.0
2023-01-27,120.5,120.84,119.0,119.2,889828,115.052252354945,115.376881116776,113.620066640983,113.811024736178,931961.537521273,0.0,1.0
2023-01-30,121.95,122.58,118.72,118.72,973178,116.436698545108,117.038216544972,113.35272530771,113.35272530771,1019258.17704307,0.0,1.0
2023-01-31,123.2,123.54,121.065,122.55,1105758,117.630186640076,117.954815401908,115.59170897387,117.009572830693,1158115.86711865,0.0,1.0
2023-02-01,124.98,126.7,122.25,122.42,1009947,119.329713687311,120.971953305987,116.7231356879,116.885450068816,1057768.19670206,0.0,1.0
2023-02-02,126.77,128.355,124.53,125.57,976976,121.038788639306,122.552131543726,118.900057973123,119.893040068136,1023236.0131187,0.0,1.0
2023-02-03,125.45,126.87,124.94,125.0,706821,119.778465211019,121.134267686903,119.291522068272,119.348809496831,740289.118697463,0.0,1.0
2023-02-06,122.12,124.45,121.72,124.0,857756,116.599012926024,118.823674735045,116.217096735634,118.394019020856,898370.921771507,0.0,1.0
2023-02-07,123.91,124.45,121.12,121.48,558650,118.308087878018,118.823674735045,115.644222450049,115.9879470214,585102.191587881,0.0,1.0
2023-02-08,121.5,123.54,120.56,122.44,580738,116.007042830919,117.954815401908,115.109539783503,116.904545878336,608236.062898708,0.0,1.0
2023-02-09,120.25,124.05,119.73,122.94,582465,114.813554735951,118.441758544655,114.317063688444,117.381941116323,610044.836701396,0.0,1.0
2023-02-10,119.88,119.99,118.15,119.48,538164,114.46028225984,114.565309212198,112.808494736404,114.078366069451,563646.175304217,0.0,1.0
2023-02-13,121.95,122.48,118.81,120.08,688893,116.436698545108,116.942737497375,113.438656450548,114.651240355035,721512.224236193,0.0,1.0
2023-02-14,122.08,123.6,120.28,120.87,885081,116.560821306985,118.012102830466,114.84219845023,115.405524831055,926989.766101837,0.0,1.0
2023-02-15,122.89,122.9,120.21,120.54,649058,117.334201592524,117.343749497284,114.775363116912,115.090443973984,679791.028851064,0.0,1.0
2023-02-16,121.23,123.12,119.74,121.11,670297,115.749249402406,117.553803401998,114.326611593204,115.634674545289,702035.699838507,0.0,1.0
2023-02-17,118.9,120.37,117.9714,120.02,528115,114.192940926568,115.604745999419,113.301102701636,115.268601934454,549884.020767791,0.7,1.0
2023-02-21,113.15,117.85,111.79,117.85,1396916,108.670574145005,113.184508731674,107.364414349714,113.184508731674,1454497.19616914,0.0,1.0
2023-02-22,114.22,115.015,113.25,113.36,632954,109.698214572183,110.46174180546,108.766615306424,108.872260583984,659044.508262513,0.0,1.0
2023-02-23,114.78,115.75,113.03,114.8,940704,110.236045076126,111.167644341886,108.555324751303,110.25525330841,979480.033463066,0.0,1.0
2023-02-24,117.72,120.0,110.1507,112.26,3192931,113.05965522183,115.249393702171,105.790011590581,107.815807808381,3324544.34415633,0.0,1.0
2023-02-27,117.46,122.76,117.31,120.0,1425590,112.809948202141,117.900129757321,112.665886460014,115.249393702171,1484353.14498994,0.0,1.0
2023-02-28,116.23,117.76,116.1,116.79,1398444,111.628641916694,113.098071686397,111.50378840685,112.166472420638,1456088.18067769,0.0,1.0
2023-03-01,119.71,121.66,116.31,116.31,1370077,114.970874334057,116.843676981717,111.705474845829,111.705474845829,1426551.88646692,0.0,1.0
2023-03-02,123.56,123.97,119.181,119.79,1492924,118.668459048668,119.062227810484,114.462816590153,115.047707263192,1554462.66782943,0.0,1.0
2023-03-03,124.54,125.24,123.1,124.49,1262909,119.60966243057,120.281950560499,118.226669706143,119.56164184986,1314966.39706092,0.0,1.0
2023-03-06,120.1,124.22,119.99,124.22,1229345,115.345434863589,119.30233071403,115.239789586029,119.30233071403,1280018.88132468,0.0,1.0
2023-03-07,117.67,120.48,117.065,119.83,926573,113.01163464112,115.710391276979,112.430585614539,115.086123727759,964766.550419657,0.0,1.0
2023-03-08,117.96,118.95,116.775,117.69,1199213,113.290154009234,114.240961507277,112.152066246425,113.030842873404,1248644.8334113,0.0,1.0
2023-03-09,113.68,119.4,113.57,118.11,1018949,109.179592300523,114.67314673366,109.073947022963,113.434215751362,1060950.31021145,0.0,1.0
2023-03-10,109.14,113.68,107.48,113.68,1524323,104.819323572124,109.179592300523,103.225040292578,109.179592300523,1587155.94177182,0.0,1.0
2023-03-13,105.24,108.3799,104.695,106.74,1390448,101.073718276804,104.089314704182,100.550293947073,102.514335698081,1447762.58373372,0.0,1.0
2023-03-14,108.0,108.8593,106.06,108.25,2339608,103.724454331954,104.549736032023,101.861255800435,103.9645572355,2436047.17544567,0.0,1.0
2023-03-15,102.31,104.13,100.32,103.96,2656623,98.2597122472424,100.007661385059,96.3484931350147,99.8443914106473,2766129.60605966,0.0,1.0
2023-03-16,104.36,104.68,99.915,100.36,1764095,100.228556056321,100.53588777286,95.9595264312699,96.3869095995822,1836811.39830598,0.0,1.0
2023-03-17,103.0,103.955,102.02,103.94,3587809,98.9223962610299,99.8395893525763,97.9811928791288,99.8251831783636,3735699.30539158,0.0,1.0
2023-03-20,103.0,104.58,102.14,103.82,2215126,98.9223962610299,100.439846611442,98.096442272831,99.7099337846614,2306433.99901021,0.0,1.0
2023-03-21,105.17,107.54,104.99,105.5,1051981,101.006489463811,103.282664989429,100.833615373258,101.323425296492,1095343.89678635,0.0,1.0
2023-03-22,100.92,105.43,100.72,104.83,1176886,96.9247401035256,101.256196483499,96.7326577806887,100.679949514988,1225397.50937831,0.0,1.0
2023-03-23,99.55,102.76,98.53,101.02,1063753,95.6089761920925,98.6918974736256,94.629356345624,97.0207812649441,1107601.14131165,0.0,1.0
2023-03-24,101.58,101.68,97.12,98.0,2070041,97.5586117688875,97.654652930306,93.2751759696235,94.1203381901061,2155368.56221502,0.0,1.0
2023-03-27,103.26,104.43,102.31,103.29,927949,99.1721032807179,100.295784869314,98.2597122472424,99.2009156291435,966199.269453533,0.0,1.0
2023-03-28,103.3,104.3699,102.87,103.43,535287,99.2105197452853,100.238064131302,98.7975427511859,99.3353732551294,557351.652243791,0.0,1.0
2023-03-29,105.92,106.13,104.7201,105.14,845252,101.726798174449,101.928484613428,100.574400278589,100.977677115385,880093.480249605,0.0,1.0
2023-03-30,106.39,107.9,105.37,107.53,729122,102.178191633116,103.628413170535,101.198571786648,103.273060873287,759176.575159303,0.0,1.0
2023-03-31,108.89,108.96,106.43,106.43,720435,104.579220668578,104.646449481571,102.216608097684,102.216608097684,750131.495037719,0.0,1.0
2023-04-03,109.09,111.7,108.65,110.0,881920,104.771302991415,107.277977304437,104.348721881174,105.645277560323,918272.943573904,0.0,1.0
2023-04-04,106.25,109.09,105.34,109.09,1241629,102.04373400713,104.771302991415,101.169759438222,104.771302991415,1292809.23060677,0.0,1.0
2023-04-05,106.82,106.94,104.365,105.22,798862,102.591168627216,102.706418020918,100.233358114392,101.05451004452,831791.273867622,0.0,1.0
2023-04-06,106.03,106.63,104.89,106.17,690028,101.83244345201,102.408690420521,100.737574211839,101.966901077996,718471.111561606,0.0,1.0
2023-04-10,107.39,107.695,105.62,105.93,555514,103.138603247301,103.431528789627,101.438674690194,101.736402290591,578412.413797752,0.0,1.0
2023-04-11,108.88,109.97,107.77,108.27,1097921,104.569616552436,105.616465211898,103.503559660691,103.983765467784,1143177.55406568,0.0,1.0
2023-04-12,109.66,112.19,108.9,111.05,1068892,105.3187376115,107.748578995388,104.58882478472,106.653709755217,1112951.97206391,0.0,1.0
2023-04-13,110.99,111.165,108.88,110.0,862535,106.596085058366,106.764157090848,104.569616552436,105.645277560323,898088.889452011,0.0,1.0
2023-04-14,110.72,112.735,110.245,111.34,892762,106.336773922536,108.272003325119,105.880578405798,106.932229123331,929561.853287063,0.0,1.0
2023-04-17,110.61,110.98,108.44,110.85,548529,106.231128644976,106.586480942224,104.147035442195,106.46162743238,571139.49050441,0.0,1.0
2023-04-18,109.48,111.67,109.09,111.67,489788,105.145863520947,107.249164956012,104.771302991415,107.249164956012,509977.173085059,0.0,1.0
2023-04-19,109.11,109.31,107.17,108.6,469831,104.790511223699,104.982593546536,102.92731269218,104.300701300465,489197.540992686,0.0,1.0
2023-04-20,106.8,108.115,105.935,107.57,741464,102.571960394932,103.834901667585,101.741204348662,103.311477337854,772027.315214623,0.0,1.0
2023-04-21,104.6,106.59,103.85,106.37,1033822,100.459054843726,102.370273955953,99.7387461330869,102.158983400833,1076436.37866411,0.0,1.0
2023-04-24,105.68,105.7,104.45,104.96,719203,101.496299387045,101.515507619329,100.314993101598,100.804803024832,748848.711716689,0.0,1.0
2023-04-25,100.51,104.16,99.88,104.16,1026544,96.5309713417099,100.036473733484,95.9259120247735,100.036473733484,1068858.37784394,0.0,1.0
2023-04-26,100.46,101.6251,99.58,100.35,866391,96.4829507610006,97.6019263326873,95.637788540518,96.3773054834403,902103.834651598,0.0,1.0
2023-04-27,103.41,103.41,100.46,101.35,1336933,99.3161650228457,99.3161650228457,96.4829507610006,97.337717097625,1392041.68322647,0.0,1.0
2023-04-28,106.24,107.79,102.32,102.32,1247202,102.706418020918,104.204864443475,98.9167986812906,98.9167986812906,1290111.59217931,0.7,1.0
2023-05-01,104.63,106.59,104.34,106.2,887020,101.149967220714,103.044776890527,100.869612728752,102.66774843582,917537.643857922,0.0,1.0
2023-05-02,102.03,103.2092,99.84,103.17,873850,98.6364441893284,99.7764235580244,96.5192844051999,99.7385273646282,903914.534153962,0.0,1.0
2023-05-03,100.7,102.7,99.76,102.08,1078544,97.350680484812,99.2841597397239,96.4419452350034,98.6847811707012,1115650.9667844,0.0,1.0
2023-05-04,101.15,102.11,99.44,100.44,1483723,97.7857133171672,98.7137833595249,96.1325885542175,97.0993281816735,1534770.02272532,0.0,1.0
2023-05-05,105.9,105.94,103.02,103.47,1293241,102.377726547583,102.416396132681,99.5935164205098,100.028549252865,1337734.54948081,0.0,1.0
2023-05-08,106.01,107.0,105.3,107.0,1568335,102.484067906603,103.441140137784,101.797682771109,103.441140137784,1622293.07194868,0.0,1.0
2023-05-09,104.54,105.35,103.97,104.73,1758759,101.062960654243,101.846019752482,100.511919066593,101.246641183459,1819268.54972144,0.0,1.0
2023-05-10,102.93,107.13,99.33,106.19,3777863,99.5065098540387,103.566816289354,96.0262471951974,102.658081039545,3907839.18720889,0.0,1.0
2023-05-11,101.23,103.785,100.44,100.53,2706213,97.8630524873636,100.333072235514,97.0993281816735,97.1863347481445,2799319.40632419,0.0,1.0
2023-05-12,100.79,102.2,100.16,101.49,1338466,97.437687051283,98.8007899259959,96.8286410859858,98.1144047905022,1384515.50136856,0.0,1.0
2023-05-15,105.22,105.33,100.79,101.59,1515614,101.720343600913,101.826684959933,97.437687051283,98.2110787532478,1567758.22254073,0.0,1.0
2023-05-16,102.82,105.335,102.5361,104.66,1283082,99.4001684950186,101.83151865807,99.1257111147838,101.178969409537,1327226.03228395,0.0,1.0
2023-05-17,105.71,106.22,103.19,103.75,1029109,102.194046018366,102.687083228369,99.7578621571773,100.299236348553,1064515.171172,0.0,1.0
2023-05-18,107.51,107.67,105.1,105.67,1010215,103.934177347787,104.08885568818,101.604334845618,102.155376433268,1044971.12905,0.0,1.0
2023-05-19,107.38,108.28,106.33,108.28,1127003,103.808501196218,104.678566860928,102.793424587389,104.678566860928,1165777.18342406,0.0,1.0
2023-05-22,108.5,109.13,106.82,107.3,945468,104.891249578968,105.500295544265,103.267127004842,103.731162026021,977996.528897957,0.0,1.0
2023-05-23,108.18,109.97,107.4,107.87,1054255,104.581892898182,106.312356831328,103.827835988767,104.282203613671,1090526.31138581,0.0,1.0
2023-05-24,106.9,108.99,106.06,108.95,1567532,103.344466175039,105.364951996422,102.532404887976,105.326282411323,1621462.44498647,0.0,1.0
2023-05-25,106.26,106.92,103.9,106.71,1594079,102.725752813467,103.363800967588,100.444247292671,103.160785645822,1648922.78616423,0.0,1.0
2023-05-26,107.42,107.555,105.77,107.02,1144015,103.847170781316,103.977680631022,102.252050396014,103.460474930333,1183374.47592853,0.0,1.0
2023-05-30,108.0,108.3399,106.32,107.28,1687203,104.40787976524,104.736474564613,102.783757191114,103.711827233472,1745250.68806794,0.0,1.0
2023-05-31,104.02,107.265,103.23,106.99,4338925,100.560256047966,103.69732613906,99.7965317422755,103.43147274151,4488204.34869138,0.0,1.0
2023-06-01,106.1,106.42,103.45,104.22,1097882,102.571074473074,102.88043115386,100.009214460316,100.753603973457,1135654.28458662,0.0,1.0
2023-06-02,114.69,115.032,107.955,108.48,2098027,110.87536787292,111.20599282551,104.364376482005,104.871914786419,2170208.95845676,0.0,1.0
2023-06-05,113.88,115.325,112.83,114.14,1471127,110.092308774681,111.489247536355,109.077232165852,110.34366107782,1521740.66131066,0.0,1.0
2023-06-06,115.49,116.11,112.78,112.94,1415025,111.648759574885,112.248138143908,109.02889518448,109.183573524873,1463708.48966208,0.0,1.0
2023-06-07,117.77,118.29,115.01,115.82,1873482,113.852925925485,114.355630531762,111.184724553706,111.967783651946,1937938.55842058,0.0,1.0
2023-06-08,115.64,118.37,114.33,117.97,2263592,111.793770519004,114.432969701958,110.527341607036,114.046273850976,2341470.17016036,0.0,1.0
2023-06-09,113.63,114.5275,112.8401,114.08,1918440,109.850623867817,110.718272683459,109.08699623609,110.285656700172,1984443.3242574,0.0,1.0
2023-06-12,114.37,115.96,113.0901,113.84,1533438,110.566011192135,112.103127199789,109.328681142954,110.053639189583,1586195.45164957,0.0,1.0
2023-06-13,117.57,118.7,114.84,115.28,852352,113.659577999994,114.751993779019,111.020378817039,111.445744253119,881676.902231726,0.0,1.0
2023-06-14,116.35,118.78,115.81,118.28,1117203,112.480155654497,114.829332949215,111.958116255671,114.345963135487,1155640.0175092,0.0,1.0
2023-06-15,116.8,117.66,114.115,115.45,1238555,112.915188486852,113.746584566465,110.319492587133,111.610089989787,1281167.09486647,0.0,1.0
2023-06-16,114.0,116.86,113.6,116.28,2258554,110.208317529976,112.9731928645,109.821621678993,112.412483880575,2336258.83935637,0.0,1.0
2023-06-20,108.82,111.72,107.138,111.7,1529666,105.200606259754,108.004151179376,103.574550206373,107.984816386827,1582293.67717704,0.0,1.0
2023-06-21,108.52,109.96,107.54,107.83,1423200,104.910584371517,106.302689435054,103.963179536611,104.243534028573,1472164.74796352,0.0,1.0
2023-06-22,107.13,107.94,105.15,106.48,1120774,103.566816289354,104.349875387593,101.652671826991,102.938435531507,1159333.87664001,0.0,1.0
2023-06-23,109.46,110.29,105.27,105.95,2550140,105.819319621326,106.621713512114,101.768680582286,102.426063528956,2637876.76389241,0.0,1.0
2023-06-26,111.08,111.74,107.68,107.68,1250121,107.385437817805,108.023485971925,104.098523084454,104.098523084454,1293131.01945538,0.0,1.0
2023-06-27,113.14,113.81,109.61,111.24,922005,109.376921450364,110.024637000759,105.964330565444,107.540116158197,953726.291769321,0.0,1.0
2023-06-28,113.98,114.11,111.38,112.68,940367,110.188982737427,110.314658888996,107.675459706041,108.932221221734,972720.030598794,0.0,1.0
2023-06-29,114.12,115.06,113.43,113.74,1150498,110.324326285271,111.233061535079,109.657275942326,109.956965226837,1190080.52150262,0.0,1.0
2023-06-30,115.8,116.8,114.53,115.25,947471,111.948448859397,112.915188486852,110.720689532528,111.416742064296,980068.441482388,0.0,1.0
2023-07-03,116.92,118.43,115.55,116.0,519010,113.031197242147,114.490974079606,111.706763952533,112.141796784888,536866.375660867,0.0,1.0
2023-07-05,114.54,117.175,114.33,115.13,2069000,110.730356928802,113.277715847148,110.527341607036,111.300733309001,2140183.29365972,0.0,1.0
2023-07-06,112.16,112.61,109.38,112.47,1966939,108.429516615457,108.864549447812,105.741980451129,108.729205899968,2034610.91708446,0.0,1.0
2023-07-07,116.94,118.06,112.45,112.45,1741173,113.050532034696,114.133280417447,108.709871107419,108.709871107419,1801077.50892769,0.0,1.0
2023-07-10,116.89,119.12,115.99,116.4,1001850,113.002195053323,115.15802442255,112.132129388613,112.52849263587,1036318.33385839,0.0,1.0
2023-07-11,118.7,119.03,116.375,117.28,1312924,114.751993779019,115.071017856079,112.504324145184,113.379223508031,1358094.73689941,0.0,1.0
2023-07-12,121.82,122.67,119.99,120.0,1919129,117.768221416681,118.589950100019,115.999087898437,116.008755294711,1985156.0290855,0.0,1.0
2023-07-13,122.69,122.78,121.48,122.13,1332725,118.609284892568,118.696291459039,117.439529943346,118.067910701193,1378576.98407088,0.0,1.0
2023-07-14,119.84,122.43,118.81,122.43,1043711,115.854076954318,118.357932589429,114.858335138039,118.357932589429,1079619.54838516,0.0,1.0
2023-07-17,121.04,121.12,118.425,119.05,1028091,117.014164507266,117.091503677462,114.486140381468,115.090352648628,1063462.14720247,0.0,1.0
2023-07-18,123.63,123.98,119.8,119.8,1707400,119.518020142376,119.856379011986,115.81540736922,115.81540736922,1766142.55949474,0.0,1.0
2023-07-19,122.5,123.79,122.37,123.1,1020592,118.425604363351,119.672698482769,118.299928211782,119.005648139825,1055705.14646823,0.0,1.0
2023-07-20,121.94,123.42,121.18,123.42,614747,117.884230171976,119.315004820611,117.149508055109,119.315004820611,635897.177006975,0.0,1.0
2023-07-21,121.26,121.81,119.89,121.55,675415,117.226847225306,117.758554020407,115.902413935691,117.507201717268,698652.440448129,0.0,1.0
2023-07-24,122.0,122.33,120.46,121.48,647331,117.942234549623,118.261258626684,116.453455523341,117.439529943346,669602.219269233,0.0,1.0
2023-07-25,124.0,125.75,122.07,123.04,1046486,119.875713804535,121.567508152583,118.009906323545,118.947643762177,1082490.02138656,0.0,1.0
2023-07-26,125.1,125.57,123.28,123.48,687305,120.939127394737,121.393495019641,119.179661272767,119.373009198258,710951.512155046,0.0,1.0
2023-07-27,125.86,128.5,125.03,125.8,1820019,121.673849511603,124.226042128087,120.871455620815,121.615845133956,1882636.18073624,0.0,1.0
2023-07-28,125.99,128.28,125.36,127.67,1147319,122.476243402392,124.702377201832,121.863813579838,124.109389595867,1180234.76875497,0.7,1.0
2023-07-31,125.39,126.555,124.565,126.1,770126,121.892976904722,123.025486021031,121.090985470425,122.583175593631,792220.36898386,0.0,1.0
2023-08-01,125.37,125.675,123.25,124.17,690697,121.873534688133,122.170028491115,119.812659729699,120.707001692793,710512.607282503,0.0,1.0
2023-08-02,123.51,124.72,122.38,123.66,1091836,120.065408545356,121.24166264899,118.966923308077,120.211225169773,1123160.00081787,0.0,1.0
2023-08-03,124.41,125.34,122.55,122.92,1304701,120.940308291861,121.844371363249,119.132182149084,119.49186315598,1342131.94676405,0.0,1.0
2023-08-04,123.95,126.46,123.87,124.89,1010115,120.493137310314,122.933135492233,120.415368443958,121.406921489997,1039094.48326135,0.0,1.0
2023-08-07,124.73,124.99,123.1355,124.58,1274952,121.251383757285,121.504132572942,119.701353039727,121.105567132867,1311529.46904365,0.0,1.0
2023-08-08,125.33,126.119,117.43,119.54,2971414,121.834650254955,122.601645699391,114.154974702301,116.20612855244,3056661.7611713,0.0,1.0
2023-08-09,126.25,127.39,123.53,123.6,1879265,122.728992218049,123.837198563621,120.084850761945,120.152898520006,1933179.78060532,0.0,1.0
2023-08-10,126.95,127.74,126.14,127.46,1668498,123.409469798663,124.177437353929,122.622060026809,123.905246321683,1716366.02479184,0.0,1.0
2023-08-11,126.0,127.34,124.92,126.35,2171733,122.485964510686,123.788593022149,121.43608481488,122.826203300994,2234038.48018952,0.0,1.0
2023-08-14,124.3,125.57,124.09,125.07,1007148,120.833376100621,122.067956854023,120.629232826437,121.581901439298,1036042.36213472,0.0,1.0
2023-08-15,119.2,122.53,118.84,122.32,1558645,115.875610870427,119.112739932495,115.525650971825,118.90859665831,1603361.42009859,0.0,1.0
2023-08-16,116.4,119.28,116.2301,118.48,1385808,113.153700547967,115.953379736783,112.988538918044,115.175691073223,1425565.84909585,0.0,1.0
2023-08-17,117.93,119.35,116.37,117.27,1746901,114.641030117025,116.021427494844,113.124537223084,113.999436969589,1797018.35128055,0.0,1.0
2023-08-18,117.7,117.98,115.94,116.62,1053588,114.417444626252,114.689635658498,112.70652956642,113.367564930446,1083814.69281257,0.0,1.0
2023-08-21,118.01,118.81,117.02,118.36,1013525,114.718798983381,115.496487646941,113.756409262226,115.059037773689,1042602.31374395,0.0,1.0
2023-08-22,117.45,119.5,117.049,119.06,918897,114.17441691889,116.167244119262,113.78460047628,115.739515354304,945259.503507428,0.0,1.0
2023-08-23,117.51,118.02,116.77,117.49,684490,114.232743568657,114.728520091676,113.513381554864,114.213301352068,704127.532852756,0.0,1.0
2023-08-24,117.59,118.21,116.32,116.68,982043,114.310512435013,114.913221149271,113.075931681611,113.425891580213,1010217.1174821,0.0,1.0
2023-08-25,118.21,119.085,116.9155,118.64,1098935,114.913221149271,115.76381812504,113.654823680549,115.331228805935,1130462.66609527,0.0,1.0
2023-08-28,121.54,121.7,118.79,118.79,1182338,118.15035021134,118.305887944052,115.477045430352,115.477045430352,1216258.43903938,0.0,1.0
2023-08-29,122.86,122.98,118.53,118.53,1410970,119.433536506213,119.550189805747,115.224296614695,115.224296614695,1451449.72903806,0.0,1.0
2023-08-30,125.3,126.51,123.27,123.33,1942663,121.805486930071,122.981741033706,119.832101946288,119.890428596055,1998396.62428135,0.0,1.0
2023-08-31,126.36,127.02,125.275,125.3,1475821,122.835924409288,123.477517556725,121.781184159335,121.805486930071,1518161.25825402,0.0,1.0
2023-09-01,128.9,129.27,127.37,127.47,988430,125.305085916091,125.664766922987,123.817756347032,123.914967429977,1016787.35598424,0.0,1.0
2023-09-05,126.35,128.96,125.78,128.89,1299553,122.826203300994,125.363412565858,122.272100128207,125.295364807796,1336836.25429356,0.0,1.0
2023-09-06,126.93,128.535,125.885,126.57,1365554,123.390027582074,124.950265463342,122.374171765299,123.040067683473,1404730.77619428,0.0,1.0
2023-09-07,125.38,127.065,124.43,125.95,1586063,121.883255796427,123.52126254405,120.95975050845,122.437358969214,1631566.02308149,0.0,1.0
2023-09-08,124.55,126.76,123.8,125.3,1228579,121.076403807984,123.224768741068,120.347320685896,121.805486930071,1263826.0605483,0.0,1.0
2023-09-11,125.99,127.33,125.52,125.92,897945,122.476243402392,123.778871913854,122.01935131255,122.40819564433,923706.405480677,0.0,1.0
2023-09-12,125.99,127.09,124.87,125.64,1090249,122.476243402392,123.545565314786,121.387479273408,122.136004612084,1121527.47091292,0.0,1.0
2023-09-13,124.17,125.72,123.11,125.62,1557081,120.707001692793,122.21377347844,119.676564213576,122.116562395495,1601752.55004734,0.0,1.0
2023-09-14,128.88,128.91,125.13,126.49,1099903,125.285643699502,125.314807024385,121.640228089065,122.962298817117,1131458.43732903,0.0,1.0
2023-09-15,128.24,130.52,127.84,128.83,1212785,124.663492768654,126.8799054598,124.274648436874,125.237038158029,1247578.94188495,0.0,1.0
2023-09-18,129.0,129.09,126.98,128.31,987756,125.402296999036,125.489786973686,123.438633123547,124.731540526715,1016094.01940205,0.0,1.0
2023-09-19,128.3,130.37,127.62,127.99,928456,124.721819418421,126.734088835382,124.060784054395,124.420465061291,955092.744440884,0.0,1.0
2023-09-20,127.99,131.05,127.59,128.87,787943,124.420465061291,127.395124199408,124.031620729511,125.275922591207,810548.526083074,0.0,1.0
2023-09-21,125.35,126.96,125.33,126.96,1111304,121.854092471544,123.419190906958,121.834650254955,123.419190906958,1143186.52393665,0.0,1.0
2023-09-22,123.9,127.26,123.85,125.75,731981,120.444531768841,123.710824155793,120.395926227369,122.242936803324,752981.015975539,0.0,1.0
2023-09-25,123.88,124.73,122.64,123.29,724365,120.425089552252,121.251383757285,119.219672123734,119.851544162877,745146.518334658,0.0,1.0
2023-09-26,120.12,123.3,120.09,122.32,1102478,116.769952833521,119.861265271171,116.740789508637,118.90859665831,1134107.31225356,0.0,1.0
2023-09-27,123.3,124.15,120.14,121.14,995302,119.861265271171,120.687559476204,116.78939505011,117.76150587956,1023856.50879256,0.0,1.0
2023-09-28,126.39,127.6,122.72,123.11,970022,122.865087734172,124.041341837806,119.29744099009,119.676564213576,997851.243513998,0.0,1.0
2023-09-29,125.52,128.22,125.39,126.94,875944,122.01935131255,124.644050552065,121.892976904722,123.399748690369,901074.212387585,0.0,1.0
2023-10-02,121.4,125.94,120.83,125.0,1011464,118.014254695217,122.427637860919,117.46015152243,121.513853681236,1040482.18511502,0.0,1.0
2023-10-03,120.96,123.19,119.82,120.07,1234942,117.586525930259,119.754333079932,116.478319584686,116.721347292048,1270371.61050746,0.0,1.0
2023-10-04,121.84,122.63,120.0975,122.63,1002159,118.441983460175,119.20995101544,116.748080339858,119.20995101544,1030910.2312615,0.0,1.0
2023-10-05,120.3,122.13,118.63,121.03,727792,116.944932782822,118.723895600715,115.32150769764,117.65457368832,748671.836535193,0.0,1.0
2023-10-06,120.33,122.11,118.27,119.75,733906,116.974096107705,118.704453384126,114.971547799038,116.410271826624,754961.242860872,0.0,1.0
2023-10-09,120.97,121.68,117.69,119.29,715591,117.596247038553,118.286445727463,114.407723517958,115.963100845077,736120.798494703,0.0,1.0
2023-10-10,123.05,124.83,121.315,121.79,752399,119.618237563809,121.34859484023,117.931625274713,118.393377918702,773984.79392085,0.0,1.0
2023-10-11,124.09,124.68,122.59,122.72,562767,120.629232826437,121.202778215812,119.171066582262,119.29744099009,578912.386274377,0.0,1.0
2023-10-12,120.78,124.77,119.5,124.77,625059,117.411545980958,121.290268190463,116.167244119262,121.290268190463,642991.499594459,0.0,1.0
2023-10-13,119.45,122.74,119.215,121.56,751560,116.118638577789,119.316883206679,115.890192532869,118.169792427929,773121.723605635,0.0,1.0
2023-10-16,120.45,122.58,119.5,121.27,679835,117.090749407239,119.161345473967,116.167244119262,117.887880287388,699338.984202773,0.0,1.0
2023-10-17,122.21,123.095,119.12,119.12,590909,118.801664467071,119.661982551134,115.797842004071,115.797842004071,607861.760304009,0.0,1.0
2023-10-18,119.28,120.475,118.32,120.08,664733,115.953379736783,117.115052177975,115.020153340511,116.731068400343,683803.71852885,0.0,1.0
2023-10-19,116.65,120.12,116.44,118.73,685361,113.39672825533,116.769952833521,113.192584981145,115.418718780585,705023.521225289,0.0,1.0
2023-10-20,115.22,117.545,115.12,116.63,733322,112.006609769216,114.266767447687,111.909398686271,113.377286038741,754360.48831488,0.0,1.0
2023-10-23,113.1,115.5699,113.05,114.16,713616,109.945734810783,112.346751348441,109.89712926931,110.976172289999,734089.137144812,0.0,1.0
2023-10-24,116.17,117.01,113.195,113.97,769406,112.930115057194,113.746688153932,110.03808533958,110.791471232404,791479.712694281,0.0,1.0
2023-10-25,112.94,116.324,112.715,115.47,706623,109.790197078071,113.079820124929,109.571472141444,112.249637476579,726895.512932275,0.0,1.0
2023-10-26,116.6,117.22,113.18,113.18,917695,113.348122713857,113.950831428116,110.023503677139,110.023503677139,944023.018979552,0.0,1.0
2023-10-27,113.5,116.745,112.99,116.26,626538,111.015056723177,114.189011428611,110.516222547593,113.714629908693,640562.326399764,0.7,1.0
2023-10-30,114.28,116.33,112.15,114.19,953733,111.777979579953,113.783097344557,109.694613317219,111.689950019556,975081.206956683,0.0,1.0
2023-10-31,114.51,115.215,113.98,114.97,805215,112.00294401208,112.692508901858,111.484547711963,112.452872876332,823238.803794794,0.0,1.0
2023-11-01,113.02,113.72,110.76,113.72,906585,110.545565734392,111.230240093037,108.335045662195,111.230240093037,926877.853664309,0.0,1.0
2023-11-02,115.57,116.135,114.31,114.5,849216,113.039736612314,113.592366630363,111.807322766752,111.993162949813,868224.715142415,0.0,1.0
2023-11-03,120.96,122.06,116.45,117.0,1116332,118.311729173881,119.387646023181,113.900470091753,114.438428516403,1141319.79697082,0.0,1.0
2023-11-06,120.03,121.92,119.33,121.06,975788,117.40209038311,119.250711151452,116.717416024465,118.409539796545,997629.882549774,0.0,1.0
2023-11-07,116.57,120.11,114.05,114.05,1283050,114.01784283895,117.480338881241,111.553015147827,111.553015147827,1311769.58602226,0.0,1.0
2023-11-08,117.99,118.1,115.51,115.6,787408,115.406753680773,115.514345365703,112.981050238716,113.069079799113,805033.214754384,0.0,1.0
2023-11-09,116.39,119.5899,115.92,119.24,725627,113.841783718155,116.971625832768,113.382073791636,116.629386464068,741869.318730038,0.0,1.0
2023-11-10,118.51,118.795,115.76,117.12,673417,115.915368918623,116.194129193215,113.225576795375,114.555801263599,688490.658439152,0.0,1.0
2023-11-13,117.85,119.225,117.27,117.45,911487,115.269818809044,116.614714870668,114.702517197595,114.878576318389,931889.579248406,0.0,1.0
2023-11-14,125.79,126.33,119.78,119.78,957129,123.035982248533,123.564159610916,117.157563826451,117.157563826451,978553.22247761,0.0,1.0
2023-11-15,127.29,130.205,125.25,125.68,1083908,124.503141588487,127.354321239131,122.507804886149,122.928390563603,1108170.02333986,0.0,1.0
2023-11-16,127.87,128.19,126.19,127.0,968475,125.070443199936,125.383437192459,123.427224739187,124.219490782762,990153.189527223,0.0,1.0
2023-11-17,129.93,129.95,127.706,129.59,849655,127.085342026806,127.104904151338,124.910033778767,126.752785909749,868673.541648213,0.0,1.0
2023-11-20,130.57,131.44,128.99,129.95,686258,127.711330011853,128.562282429026,126.165922173768,127.104904151338,701619.089329691,0.0,1.0
2023-11-21,130.43,130.83,129.55,130.05,741690,127.574395140124,127.965637630778,126.713661660684,127.202714774002,758291.870353335,0.0,1.0
2023-11-22,131.71,131.935,129.98,130.89,693138,128.826371110218,129.046445011211,127.134247338137,128.024324004376,708653.090149483,0.0,1.0
2023-11-24,132.94,133.27,130.98,131.98,321031,130.02944176898,130.35221682377,128.112353564773,129.090459791409,328216.906566627,0.0,1.0
2023-11-27,133.99,134.08,131.53,132.07,1210971,131.056453306947,131.144482867345,128.650311989423,129.178489351806,1238077.18121271,0.0,1.0
2023-11-28,134.51,134.6,132.53,133.92,1181868,131.565068544798,131.653098105195,129.628418216059,130.987985871083,1208322.74431469,0.0,1.0
2023-11-29,137.44,137.95,135.07,135.8,1303323,134.430919788841,134.929753964426,132.112808031714,132.826825577159,1332496.37361233,0.0,1.0
2023-11-30,138.66,138.8,137.34,137.66,1048169,135.624209385337,135.761144257066,134.333109166178,134.646103158701,1071631.04727904,0.0,1.0
2023-12-01,141.04,142.06,138.15,138.34,1032120,137.952102204731,138.949770555899,135.125375209753,135.311215392814,1055222.80902949,0.0,1.0
2023-12-04,141.4,142.84,139.22,139.93,1018728,138.30422044632,139.712693412675,136.171948872253,136.866404293165,1041531.04464306,0.0,1.0
2023-12-05,140.0,140.31,137.93,140.17,1395199,136.934871729029,137.238084659286,134.910191839893,137.101149787557,1426428.91130406,0.0,1.0
2023-12-06,140.93,142.605,140.0,140.15,1191487,137.844510519801,139.482838449416,136.934871729029,137.081587663025,1218157.05447247,0.0,1.0
2023-12-07,141.71,143.355,140.5,141.71,516251,138.607433376577,140.216418119393,137.423924842347,138.607433376577,527806.679828203,0.0,1.0
2023-12-08,141.35,143.47,140.91,141.96,607456,138.255315134988,140.328900335456,137.824948395268,138.851959933236,621053.197963241,0.0,1.0
2023-12-11,142.38,142.75,140.83,141.25,955168,139.262764548423,139.624663852278,137.746699897137,138.157504512324,976548.327767201,0.0,1.0
2023-12-12,141.35,142.36,140.3,142.36,548462,138.255315134988,139.24320242389,137.22830359702,139.24320242389,560738.685701212,0.0,1.0
2023-12-13,145.05,145.445,139.37,141.17,728402,141.874308173541,142.260660133062,136.318664806249,138.079256014193,744706.433886274,0.0,1.0
2023-12-14,151.87,152.4,146.73,146.73,1238684,148.544992639198,149.063388939315,143.517526634289,143.517526634289,1266410.504573,0.0,1.0
2023-12-15,152.0,152.94,150.33,151.27,2185886,148.67214644866,149.591566301698,147.038709050178,147.958128903216,2234814.52267009,0.0,1.0
2023-12-18,150.44,153.08,150.37,153.08,670114,147.146300735108,149.728501173427,147.077833299244,149.728501173427,685113.724615348,0.0,1.0
2023-12-19,151.98,152.465,150.8,151.86,636346,148.652584324128,149.126965844046,147.498418976697,148.535211576931,650589.867103323,0.0,1.0
2023-12-20,151.18,153.22,150.41,150.72,606896,147.870099342819,149.865436045156,147.116957548309,147.420170478566,620480.663012794,0.0,1.0
2023-12-21,154.33,154.38,151.66,152.92,495874,150.951133956722,151.000039268054,148.339590331604,149.572004177165,506973.564318774,0.0,1.0
2023-12-22,155.44,156.98,154.56,155.0,423585,152.036831868288,153.543115457307,151.176098388848,151.606465128568,433066.458902801,0.0,1.0
2023-12-26,157.6,158.505,155.07,156.14,594462,154.149541317822,155.034727452927,151.674932564433,152.721506226933,607768.342345164,0.0,1.0
2023-12-27,158.5,159.06,156.96,157.57,571874,155.029836921794,155.57757640871,153.523553332775,154.120198131023,584674.736165304,0.0,1.0
2023-12-28,157.33,158.92,157.1301,158.0,462753,153.88545263663,155.440641536981,153.689929201925,154.540783808476,473111.189151287,0.0,1.0
2023-12-29,155.37,157.64,155.32,157.01,447165,151.968364432424,154.188665566887,151.919459121092,153.572458644106,457174.269852026,0.0,1.0
2024-01-02,154.72,156.0,153.26,153.58,677775,151.33259538511,152.584571355204,149.904560294222,150.217554286745,692946.207214245,0.0,1.0
2024-01-03,150.24,153.16,148.142,152.12,800186,146.950679489781,149.806749671558,144.898612626299,148.789519195857,818097.235463005,0.0,1.0
2024-01-04,149.75,152.19,149.71,151.08,682506,146.47140743873,148.857986631721,146.432283189664,147.772288720155,697783.105161689,0.0,1.0
2024-01-05,150.13,152.48,148.12,149.22,740832,146.843087804851,149.141637437446,144.877094289313,145.953011138613,757414.665018545,0.0,1.0
2024-01-08,149.16,149.98,148.31,149.77,960421,145.894324765014,146.696371870856,145.062934472374,146.490969563262,981918.910079177,0.0,1.0
2024-01-09,147.6,148.535,145.99,147.9,735528,144.368479051462,145.283008373367,142.793728026579,144.661910919453,751991.94113073,0.0,1.0
2024-01-10,148.99,149.72,146.49,146.5,676195,145.728046706486,146.442064251931,143.282781139897,143.292562202163,691330.840746911,0.0,1.0
2024-01-11,147.38,149.61,146.4669,148.68,674051,144.153295681602,146.334472567001,143.260186886061,145.424833776229,689138.849793767,0.0,1.0
2024-01-12,147.37,149.22,145.655,149.22,478841,144.143514619336,145.953011138613,142.466062440656,145.953011138613,489559.30037059,0.0,1.0
2024-01-16,144.56,145.61,142.79,144.38,701912,141.395036122489,142.422047660457,139.663788101344,141.218977001695,717623.4859624,0.0,1.0
2024-01-17,142.81,143.36,141.56,142.25,595819,139.683350225876,140.221308650526,138.460717442581,139.13561073896,609155.717216163,0.0,1.0
2024-01-18,145.58,145.78,142.73,143.75,639166,142.392704473658,142.588325718985,139.605101727745,140.602770078914,653472.989532366,0.0,1.0
2024-01-19,145.13,146.55,143.465,145.85,581150,141.952556671672,143.341467513495,140.324009804323,142.65679315485,594158.36866594,0.0,1.0
2024-01-22,145.28,146.6,144.27,144.62,661396,142.099272605667,143.390372824826,141.111385316765,141.453722496087,676200.582297477,0.0,1.0
2024-01-23,146.31,147.88,145.44,146.78,616853,143.106722019102,144.64234879492,142.255769601929,143.566431945621,630660.53890853,0.0,1.0
2024-01-24,143.3,147.35,142.95,146.17,677779,140.162622276928,144.123952494803,139.820285097605,142.969787147373,692950.296749605,0.0,1.0
2024-01-25,145.37,145.51,142.76,145.19,639584,142.187302166064,142.324237037793,139.634444914545,142.01124304527,653900.345977524,0.0,1.0
2024-01-26,146.14,146.59,145.115,145.99,582549,142.940443960574,143.38059176256,141.937885078272,142.793728026579,595588.683658221,0.0,1.0
2024-01-29,147.53,147.68,144.16,145.79,509991,144.300011615598,144.446727549593,141.003793631835,142.598106781251,521406.556989266,0.0,1.0
2024-01-30,150.39,150.98,147.1,147.1,682089,147.097395423777,147.674478097492,143.879425938144,143.879425938144,697356.771100374,0.0,1.0
2024-01-31,146.29,151.375,146.24,150.44,755166,143.087159894569,148.060830057013,143.038254583238,147.146300735108,772069.514982337,0.0,1.0
2024-02-01,147.9,147.92,143.93,147.32,616145,144.661910919453,144.681473043986,140.778829199709,144.094609308004,629936.691149749,0.0,1.0
2024-02-02,146.97,147.43,142.84,145.49,757919,143.752272128682,144.202200992934,139.712693412675,142.304674913261,774884.137694091,0.0,1.0
2024-02-05,144.5,146.305,144.02,146.25,858395,141.336349748891,143.101831487969,140.866858760106,143.048035645504,877609.176410566,0.0,1.0
2024-02-06,147.87,149.73,145.5,145.71,793606,144.632567732654,146.451845314197,142.314455975527,142.51985828312,811369.949795239,0.0,1.0
2024-02-07,149.01,149.28,147.03,148.25,369266,145.747608831019,146.011697512211,143.81095850228,145.004248098776,377531.591093173,0.0,1.0
2024-02-08,148.9,149.72,146.92,148.78,460378,145.640017146089,146.442064251931,143.70336681735,145.522644398893,470683.027531083,0.0,1.0
2024-02-09,148.92,149.06,147.27,148.45,435723,145.659579270622,145.796514142351,144.045703996673,145.199869344103,445476.153953763,0.0,1.0
2024-02-12,151.66,153.22,149.51,149.57,570059,148.339590331604,149.865436045156,146.236661944337,146.295348317935,582819.109495549,0.0,1.0
2024-02-13,145.51,148.28,143.8,148.28,978569,142.324237037793,145.033591285575,140.651675390246,145.033591285575,1000473.13200906,0.0,1.0
2024-02-14,148.15,149.12,146.23,147.37,472063,144.906437476112,145.855200515949,143.028473520971,144.143514619336,482629.582702487,0.0,1.0
2024-02-15,152.1,152.56,149.085,149.2,605076,148.769957071324,149.219885935577,145.820966798017,145.93344901408,618619.924423838,0.0,1.0
2024-02-16,151.06,153.15,150.665,150.97,496940,148.437400954268,150.491115822495,148.04925867056,148.348963471904,505719.959507561,0.7,1.0
2024-02-20,149.37,151.12,147.64,149.33,1203282,146.776741563213,148.496359275844,145.076776624441,146.737436015496,1224541.64349052,0.0,1.0
2024-02-21,150.38,152.595,137.635,147.11,1934952,147.769206643074,149.945751347918,135.245476501659,144.555978117187,1969138.82377969,0.0,1.0
2024-02-22,149.54,151.085,147.82,149.97,1226450,146.943790141012,148.461966921591,145.253651589169,147.366324778972,1248118.9768142,0.0,1.0
2024-02-23,149.38,151.45,148.66,150.32,949651,146.786567950143,148.820630044511,146.079068091232,147.710248321498,966429.478943763,0.0,1.0
2024-02-26,150.13,151.42,148.07,151.42,1355263,147.523546969841,148.791150883723,145.499311262402,148.791150883723,1379207.85101239,0.0,1.0
2024-02-27,149.59,151.12,149.08,150.99,704252,146.992922075658,148.496359275844,146.491776342263,148.368616245763,716694.757763754,0.0,1.0
2024-02-28,149.42,150.655,147.53,148.69,657852,146.82587349786,148.03943228363,144.968686368219,146.10854725202,669474.960361347,0.0,1.0
2024-02-29,151.97,152.4448,149.99,150.32,748655,149.331602164836,149.79815901624,147.385977552831,147.710248321498,761882.272075367,0.0,1.0
2024-03-01,153.46,153.545,151.28,152.0,611002,150.795733817304,150.879258106203,148.653581466713,149.361081325624,621797.212337584,0.0,1.0
2024-03-04,154.89,156.53,153.23,153.23,627685,152.200907148196,153.812434604604,150.56972691793,150.56972691793,638774.968373455,0.0,1.0
2024-03-05,151.61,154.65,151.135,152.69,426982,148.97785223538,151.965073861893,148.511098856238,150.039102023747,434525.938242963,0.0,1.0
2024-03-06,151.49,154.32,150.5,153.96,503715,148.859935592228,151.640803093225,147.887123286226,151.28705316377,512614.660529143,0.0,1.0
2024-03-07,156.66,158.61,153.0,153.0,776645,153.940177634686,155.856323085902,150.343720018555,150.343720018555,790366.800723928,0.0,1.0
2024-03-08,155.49,157.94,154.71,157.8,483694,152.790490363955,155.197955161638,152.024032183469,155.060385744628,492239.928550833,0.0,1.0
2024-03-11,157.43,158.08,154.58,156.55,510745,154.696809428243,155.335524578649,151.896289153388,153.832087378463,519768.866902824,0.0,1.0
2024-03-12,156.56,158.27,155.11,158.17,461831,153.841913765392,155.522225930306,152.417087660641,155.423962061012,469990.652029092,0.0,1.0
2024-03-13,157.85,158.58,155.89,156.75,455930,155.109517679274,155.826843925114,153.183545841128,154.028615117049,463985.392880998,0.0,1.0
2024-03-14,157.76,159.48,156.37,156.85,968665,155.02108019691,156.711218748753,153.655212413735,154.126878986343,985779.41919828,0.0,1.0
2024-03-15,160.05,160.48,156.49,156.49,1192278,157.271322803724,157.693857441685,153.773129056887,153.773129056887,1213343.22429621,0.0,1.0
2024-03-18,162.31,163.82,160.8,161.25,1171548,159.49208624975,160.975870676077,158.008301823423,158.450489235242,1192246.96567224,0.0,1.0
2024-03-19,162.15,162.85,160.59,162.0,694204,159.334864058881,160.022711143933,157.801947697907,159.187468254941,706469.229222817,0.0,1.0
2024-03-20,165.45,166.35,161.1453,162.37,739606,162.577571745555,163.461946569194,158.347606964092,159.551044571326,752673.393913854,0.0,1.0
2024-03-21,168.34,168.59,165.04,166.6,721267,165.417397568128,165.663057241361,162.174689881453,163.707606242427,734010.379591381,0.0,1.0
2024-03-22,165.41,169.51,165.4,168.56,769222,162.538266197838,166.567084838858,162.528439810909,165.633578080573,782812.650807594,0.0,1.0
2024-03-25,167.91,168.6,165.41,165.42,900494,164.994862930168,165.67288362829,162.538266197838,162.548092584768,916403.970734497,0.0,1.0
2024-03-26,166.43,169.64,166.34,168.26,363867,163.540557664629,166.694827868939,163.452120182265,165.338786472694,370295.819427169,0.0,1.0
2024-03-27,169.64,169.73,167.36,167.98,490974,166.694827868939,166.783265351303,164.454411649055,165.063647638673,499648.551936383,0.0,1.0
2024-03-28,171.86,172.16,169.71,170.0,686546,168.876285767248,169.171077375127,166.763612577445,167.048577798395,698675.927315326,0.0,1.0
2024-04-01,171.14,172.1,170.03,172.1,539113,168.168785908337,169.112119053552,167.078056959183,169.112119053552,548638.074073329,0.0,1.0
2024-04-02,168.98,170.74,168.03,170.74,693601,166.046286331605,167.775730431164,165.112779573319,167.775730431164,705855.575390194,0.0,1.0
2024-04-03,171.27,171.68,168.85,169.65,870144,168.296528938418,168.69941080252,165.918543301523,166.704654255869,885517.745493919,0.0,1.0
2024-04-04,163.31,171.14,163.18,169.0,1063435,160.474724942682,168.168785908337,160.3469819126,166.065939105463,1082223.82005659,0.0,1.0
2024-04-05,162.62,163.355,160.15,162.93,913650,159.796704244559,160.518943683864,157.369586673017,160.101322239368,929792.411566955,0.0,1.0
2024-04-08,164.72,165.21,163.0,163.0,636926,161.860245499715,162.341738459252,160.170106947873,160.170106947873,648179.238800084,0.0,1.0
2024-04-09,166.28,167.36,164.83,167.36,780561,163.393161860689,164.454411649055,161.968335755938,164.454411649055,794351.988797805,0.0,1.0
2024-04-10,160.07,163.37,158.6726,162.78,958207,157.290975577583,160.533683264257,155.91783626808,159.953926435428,975136.646757881,0.0,1.0
2024-04-11,160.38,161.99,158.82,160.28,624564,157.595593572392,159.177641868012,156.062677211418,157.497329703098,635598.826397311,0.0,1.0
2024-04-12,156.04,158.985,154.68,158.76,690443,153.330941645068,156.224812595752,151.994553022681,156.003718889842,702641.779696299,0.0,1.0
2024-04-15,155.78,158.535,154.2701,157.9,815301,153.075455584906,155.782625183933,151.591769422448,155.158649613921,829705.776766759,0.0,1.0
2024-04-16,154.93,155.995,153.54,154.68,816012,152.240212695914,153.286722903886,150.874344912739,151.994553022681,830429.338748507,0.0,1.0
2024-04-17,154.49,156.95,153.88,156.71,395298,151.807851671024,154.225142855636,151.208442068335,153.989309569332,402282.143827061,0.0,1.0
2024-04-18,154.62,156.04,153.01,155.69,407668,151.935594701105,153.330941645068,150.353546405485,152.987018102542,414870.697574211,0.0,1.0
2024-04-19,154.45,157.04,153.75,155.14,525426,151.768546123306,154.313580338,151.080699038254,152.446566821429,534709.251507668,0.0,1.0
2024-04-22,154.94,156.62,153.5214,154.78,430012,152.250039082843,153.900872086968,150.85606783305,152.092816891974,437609.472426783,0.0,1.0
2024-04-23,156.05,156.91,153.79,153.79,474277,153.340768031997,154.185837307918,151.120004585971,151.120004585971,482656.548547849,0.0,1.0
2024-04-24,155.43,157.11,154.02,156.05,597911,152.73153204238,154.382365046505,151.346011485346,153.340768031997,608474.91992821,0.0,1.0
2024-04-25,153.89,154.525,152.0413,154.51,676187,151.218268455265,151.842244025276,149.401664303642,151.827504444882,688133.904011628,0.0,1.0
2024-04-26,154.49,155.735,153.2,153.9,437698,152.495698756076,153.724627133002,151.222351281189,151.913315027251,443422.106797657,0.7,1.0
2024-04-29,157.6,157.69,155.45,155.45,442705,155.565551970727,155.654390166649,153.443306179248,153.443306179248,448494.587112247,0.0,1.0
2024-04-30,153.61,157.245,153.39,156.3,390393,151.627058618168,155.215134642366,151.409898583691,154.282333585181,395498.46364173,0.0,1.0
2024-05-01,154.44,157.83,153.35,154.67,580021,152.446344202786,155.792582915862,151.370414941059,152.673375147921,587606.371989096,0.0,1.0
2024-05-02,156.38,157.6,153.48,155.85,518784,154.361300870446,155.565551970727,151.498736779614,153.838142605569,525568.529563569,0.0,1.0
2024-05-03,157.17,159.65,156.73,158.52,449820,155.141102812431,157.589088655625,154.706782743477,156.473675751266,455702.635332402,0.0,1.0
2024-05-06,159.08,159.11,156.89,158.42,369637,157.026446748117,157.056059480091,154.864717314006,156.374966644686,374471.021778407,0.0,1.0
2024-05-07,162.73,163.885,159.98,159.98,754519,160.629329138302,161.769419319305,157.91482870734,157.91482870734,764386.413917497,0.0,1.0
2024-05-08,163.27,163.755,161.19,161.53,740933,161.162358313836,161.641097480751,159.109208896963,159.444819859337,750622.739550805,0.0,1.0
2024-05-09,161.42,169.495,158.32,167.56,1481551,159.336239842098,167.307000198466,156.276257538106,165.396978986136,1500926.35960908,0.0,1.0
2024-05-10,156.69,161.5,156.64,161.5,767462,154.667299100845,159.415207127363,154.617944547555,159.415207127363,777498.679288329,0.0,1.0
2024-05-13,160.24,160.65,157.86,158.62,905284,158.171472384449,158.576179721429,155.822195647836,156.572384857847,917123.081508737,0.0,1.0
2024-05-14,159.71,161.935,158.77,160.96,675955,157.648314119573,159.844591740987,156.720448517717,158.882177951828,684794.973247332,0.0,1.0
2024-05-15,158.58,161.44,157.89,161.28,724900,156.532901215215,159.355981663414,155.85180837981,159.198047092886,734380.063919919,0.0,1.0
2024-05-16,155.67,158.6,155.37,158.5,713756,153.660466213725,156.552643036531,153.364338893983,156.45393392995,723090.325428647,0.0,1.0
2024-05-17,157.34,158.075,156.33,157.35,511892,155.308908293618,156.034420226984,154.311946317155,155.318779204276,518586.39768257,0.0,1.0
2024-05-20,156.53,157.74,155.53,157.3,663255,154.509364530316,155.703744719939,153.522273464512,155.269424650985,671928.885770738,0.0,1.0
2024-05-21,155.43,156.5,155.19,156.2,363513,153.423564357932,154.479751798342,153.186662502139,154.183624478601,368266.933612528,0.0,1.0
2024-05-22,153.21,154.545,151.92,154.09,637383,151.232222191847,152.549988764695,149.958874716959,152.100862329754,645718.53811763,0.0,1.0
2024-05-23,151.59,154.08,150.85,154.08,550102,149.633134665244,152.090991419096,148.902687276549,152.090991419096,557296.0986653,0.0,1.0
2024-05-24,152.87,153.465,152.41,152.89,423586,150.896611229473,151.483930413627,150.442549339203,150.916353050789,429125.553532327,0.0,1.0
2024-05-28,151.26,153.705,150.72,153.25,711492,149.307394613529,151.72083226942,148.774365437994,151.271705834479,720796.717393449,0.0,1.0
2024-05-29,148.36,149.58,147.98,149.55,624546,146.444830522697,147.649081622978,146.069735917691,147.619468891004,632713.65898873,0.0,1.0
2024-05-30,151.32,152.07,147.75,148.75,618992,149.366620077477,150.10693837683,145.842704972556,146.82979603836,627087.025142667,0.0,1.0
2024-05-31,152.04,152.11,149.585,151.26,1112264,150.077325644856,150.146422019462,147.654017078307,149.307394613529,1126809.91504459,0.0,1.0
2024-06-03,148.15,152.5,146.49,152.5,800612,146.237541398878,150.531387535126,144.598970229643,150.531387535126,811082.206835502,0.0,1.0
2024-06-04,145.25,147.675,144.8775,146.97,631192,143.374977308046,145.768673142621,143.007285886034,145.072773941229,639446.57374223,0.0,1.0
2024-06-05,146.96,147.67,144.95,145.35,390885,145.062903030571,145.763737687292,143.078849988305,143.473686414626,395996.897896728,0.0,1.0
2024-06-06,147.2,148.59,146.31,147.07,422563,145.299804886364,146.671861467832,144.421293837798,145.171483047809,428089.174989921,0.0,1.0
2024-06-07,146.47,147.06,144.5,145.61,652609,144.579228408327,145.161612137151,142.634659008693,143.730330091735,661143.660000987,0.0,1.0
2024-06-10,144.94,145.205,142.5,142.81,599612,143.068979077647,143.330558210085,140.660476877085,140.966475107484,607453.578268935,0.0,1.0
2024-06-11,145.02,145.92,143.33,144.82,459509,143.147946362911,144.036328322135,141.479762461702,142.95052814975,465518.345691515,0.0,1.0
2024-06-12,145.79,150.31,144.63,149.19,591649,143.90800648358,148.369658101015,142.762980847247,147.264116107314,599386.440113337,0.0,1.0
2024-06-13,144.14,146.0,143.49,145.07,769035,142.279306225003,144.115295607399,141.637697032231,143.197300916201,779092.250595472,0.0,1.0
2024-06-14,139.39,142.8,139.2,142.13,710430,137.590623662434,140.956604196826,137.403076359931,140.295253182737,719720.828818636,0.0,1.0
2024-06-17,139.35,139.68,138.48,139.31,1085583,137.551140019802,137.876880071517,136.692370792552,137.51165637717,1099779.98748845,0.0,1.0
2024-06-18,139.13,139.8,138.84,139.48,690420,137.333979985325,137.995330999414,137.047723576242,137.679461858356,699449.142959844,0.0,1.0
2024-06-20,138.05,139.32,137.84,138.47,814980,136.267921634256,137.521527287828,136.060632510438,136.682499881894,825638.108005875,0.0,1.0
2024-06-21,137.0,138.4489,135.89,137.53,2278622,135.231476015162,136.661672260406,134.13580493212,135.754634280038,2308421.25811745,0.0,1.0
2024-06-24,139.05,139.96,136.6459,138.37,1006525,137.255012700061,138.153265569942,134.881947068761,136.583790775314,1019688.08640777,0.0,1.0
2024-06-25,134.4,138.42,134.16,137.94,900366,132.665039244071,136.633145328604,132.428137388278,136.159341617018,912140.765114258,0.0,1.0
2024-06-26,138.47,138.71,133.705,134.12,1030043,136.682499881894,136.919401737687,131.979010953338,132.388653745646,1043513.64902782,0.0,1.0
2024-06-27,135.97,138.61,135.57,137.51,587960,134.214772217384,136.820692631107,133.819935791062,135.734892458722,595649.196278599,0.0,1.0
2024-06-28,134.89,136.93,134.36,136.18,1868139,133.148713866315,135.162379640556,132.625555601439,134.422061341203,1892570.06239661,0.0,1.0
2024-07-01,131.68,135.615,131.52,135.38,668484,129.980151545084,133.864354889023,129.822216974556,133.632388488559,677226.269346731,0.0,1.0
2024-07-02,132.88,133.3714,131.4,131.68,598885,131.164660824049,131.649717373785,129.703766046659,129.980151545084,606717.070741733,0.0,1.0
2024-07-03,134.76,135.48,133.2764,133.51,439738,133.020392027761,133.73109759514,131.555943722534,131.786528195506,445488.785415944,0.0,1.0
2024-07-05,132.18,133.67,130.915,133.67,1259105,130.473697077986,131.944462766034,129.225026879744,131.944462766034,1275571.26552889,0.0,1.0
2024-07-08,133.99,134.86,133.21,133.3,864906,132.260331907092,133.119101134341,131.490400875765,131.579239071687,876217.027955197,0.0,1.0
2024-07-09,131.4,133.715,131.19,133.0,538804,129.703766046659,131.988881863996,129.49647692284,131.283111751946,545850.346199903,0.0,1.0
2024-07-10,134.69,134.72,131.43,131.69,696466,132.951295653155,132.980908385129,129.733378778633,129.990022455742,705574.211060905,0.0,1.0
2024-07-11,139.19,140.2,136.85,136.85,885186,137.393205449273,138.390167425735,135.083412355292,135.083412355292,896762.244807587,0.0,1.0
2024-07-12,142.24,142.65,138.51,139.93,898456,140.403833199976,140.808540536955,136.721983524526,138.123652837968,910205.786603993,0.0,1.0
2024-07-15,142.84,144.16,141.1834,142.25,516167,140.996087839458,142.299048046319,139.360872779847,140.413704110634,522917.305081189,0.0,1.0
2024-07-16,147.51,147.81,142.99,143.21,694416,145.605803116763,145.901930436504,141.144151499329,141.361311533806,703497.40166508,0.0,1.0
2024-07-17,145.86,147.855,145.38,147.06,727652,143.977102858186,145.946349534466,143.5032991466,145.161612137151,737168.053899103,0.0,1.0
2024-07-18,143.52,147.32,143.345,144.61,641488,141.667309764205,145.41825581426,141.494568827689,142.743239025931,649877.222298057,0.0,1.0
2024-07-19,138.86,143.0,138.36,143.0,982719,137.067465397558,141.154022409987,136.573919864656,141.154022409987,995570.757394564,0.0,1.0
2024-07-22,139.73,139.96,137.46,139.83,533481,137.926234624807,138.153265569942,135.685537905432,138.024943731388,540457.733315028,0.0,1.0
2024-07-23,138.85,140.04,137.95,140.04,752253,137.0575944869,138.232232855207,136.169212527676,138.232232855207,762090.779726791,0.0,1.0
2024-07-24,136.13,140.14,135.87,138.81,504427,134.372706787913,138.330941961787,134.116063110803,137.018110844268,511023.772248493,0.0,1.0
2024-07-25,136.9,139.61,134.63,135.72,878699,135.132766908582,137.807783696911,132.892070189206,133.967999450933,890190.40941698,0.0,1.0
2024-07-26,139.08,139.38,136.32,137.94,718328,137.284625432035,137.580752751776,134.560254090415,136.159341617018,727722.11692022,0.0,1.0
2024-07-29,139.14,139.88,137.99,139.5,520192,137.343850895983,138.074298284678,136.208696170308,137.699203679672,526994.94304129,0.0,1.0
2024-07-30,139.45,140.34,138.11,138.11,599579,138.340812872445,139.223733800781,137.011471250006,137.011471250006,604386.296523301,0.7,1.0
2024-07-31,141.15,143.9,140.02,140.55,900295,140.027291050166,142.755417514126,138.906279084975,139.432063458029,907513.373264314,0.0,1.0
2024-08-01,137.55,144.59,136.555,141.48,1067681,136.455925497345,143.439929245083,135.468839740385,140.354666225841,1076241.43850651,0.0,1.0
2024-08-02,131.55,133.33,128.18,130.43,1558092,130.503649575978,132.26949143265,127.160454600143,129.392558070656,1570584.44929289,0.0,1.0
2024-08-05,125.99,127.64,124.67,126.33,1622779,124.987873888844,126.62474976722,123.678373186144,125.325169524389,1635790.09586024,0.0,1.0
2024-08-06,127.09,130.44,126.6,126.86,1443527,126.079124474428,129.402478530525,125.59302194085,125.850953897443,1455100.89156123,0.0,1.0
2024-08-07,125.04,129.53,124.83,129.34,1145295,124.045430201295,128.499716682451,123.837100544047,128.311227944941,1154477.73100234,0.0,1.0
2024-08-08,126.4,127.35,126.07,126.07,1191250,125.394612743471,126.337056431021,125.067237567796,125.067237567796,1200801.18838949,0.0,1.0
2024-08-09,126.5,127.81,124.67,126.45,942085,125.493817342161,126.793397584992,123.678373186144,125.444215042816,949638.436569913,0.0,1.0
2024-08-12,125.19,126.45,124.42,126.14,912190,124.194237099329,125.444215042816,123.43036168942,125.136680786879,919503.744836941,0.0,1.0
2024-08-13,127.13,127.22,125.26,125.78,1017480,126.118806313904,126.208090452725,124.263680318411,124.779544231597,1025637.9375971,0.0,1.0
2024-08-14,125.74,128.24,125.29,127.6,903541,124.739862392121,127.219977359357,124.293441698018,126.585067927745,910785.398999896,0.0,1.0
2024-08-15,129.33,130.05,127.89,128.0,812507,128.301307485072,129.015580595636,126.872761263944,126.981886322502,819021.507806741,0.0,1.0
2024-08-16,129.06,129.39,127.68,128.93,684137,128.033455068611,128.360830244286,126.664431606696,127.904489090314,689622.264529879,0.0,1.0
2024-08-19,129.71,130.18,128.59,129.38,466818,128.678284960092,129.144546573933,127.56719345477,128.350909784417,470560.847145104,0.0,1.0
2024-08-20,128.5,130.175,128.34,129.41,429539,127.47790931595,129.139586343998,127.319181958047,128.380671164024,432982.952075242,0.0,1.0
2024-08-21,130.73,131.085,129.4,130.18,734153,129.690171866725,130.042348192072,128.370750704155,129.144546573933,740039.282148756,0.0,1.0
2024-08-22,129.53,131.02,128.98,130.17,583361,128.499716682451,129.977865202924,127.954091389659,129.134626114064,588038.26405883,0.0,1.0
2024-08-23,131.97,133.43,130.16,130.54,725090,130.920308890474,132.36869603134,129.124705654195,129.501683129215,730903.616948024,0.0,1.0
2024-08-26,131.5,134.1,131.3,133.02,571828,130.454047276633,133.033366842559,130.255638079254,131.961957176713,576412.794924984,0.0,1.0
2024-08-27,130.99,131.55,130.055,131.26,458368,129.948103823317,130.503649575978,129.020540825571,130.215956239779,462043.096847609,0.0,1.0
2024-08-28,128.82,131.27,128.65,130.06,650385,127.795364031756,130.225876699648,127.626716213984,129.025501055505,655599.648193661,0.0,1.0
2024-08-29,130.06,131.39,128.36,130.65,917019,129.025501055505,130.344922218075,127.339022877784,129.610808187773,924371.46272885,0.0,1.0
2024-08-30,130.6,131.1475,128.61,130.98,924747,129.561205888428,130.104351066253,127.587034374508,129.938183363448,932161.424184359,0.0,1.0
2024-09-03,125.25,129.75,125.22,128.55,991449,124.253759858542,128.717966799568,124.223998478936,127.527511615294,999398.226591878,0.0,1.0
2024-09-04,124.31,126.205,124.15,125.25,767047,123.321236630862,125.201163776027,123.162509272958,124.253759858542,773197.019224,0.0,1.0
2024-09-05,121.44,123.875,120.9,123.68,1082532,120.474064648474,122.889696626562,119.938359815551,122.696247659118,1091211.51065658,0.0,1.0
2024-09-06,120.04,122.29,119.63,121.07,1048136,119.085200266822,121.317303737335,118.678461412195,120.107007633323,1056539.73086573,0.0,1.0
2024-09-09,120.36,121.82,120.14,120.44,1102568,119.402654982628,120.851042123494,119.184404865511,119.48201866158,1111408.15503062,0.0,1.0
2024-09-10,119.16,120.565,118.0,120.39,1405135,118.212199798355,119.606024409941,117.061426453557,119.432416362235,1416401.07269478,0.0,1.0
2024-09-11,120.5,120.67,116.88,119.45,1064594,119.541541420793,119.710189238565,115.950334948235,118.499893134554,1073129.68759901,0.0,1.0
2024-09-12,119.88,121.09,118.87,120.47,651486,118.926472908919,120.126848553061,117.924506462155,119.511780041186,656709.4757768,0.0,1.0
2024-09-13,123.14,123.7,120.74,121.14,914113,122.160542826195,122.716088578856,119.779632457648,120.176450852406,921442.163040739,0.0,1.0
2024-09-16,123.8,125.135,122.39,123.14,673551,122.815293177545,124.13967457005,121.416508336024,122.160542826195,678951.388240026,0.0,1.0
2024-09-17,125.76,127.14,124.34,124.59,840322,124.759703311859,126.128726773773,123.350998010468,123.599009507192,847059.522543404,0.0,1.0
2024-09-18,126.37,128.96,124.95,125.99,952218,125.364851363864,127.934250469921,123.956146062474,124.987873888844,959852.680802406,0.0,1.0
2024-09-19,130.09,131.755,128.825,130.16,1177112,129.055262435112,130.707019003291,127.80032426169,129.124705654195,1186549.83292133,0.0,1.0
2024-09-20,126.9,129.385,126.3365,128.98,3459852,125.890635736918,128.355870014351,125.331617823303,127.954091389659,3487592.35530054,0.0,1.0
2024-09-23,127.73,128.11,126.42,127.34,987951,126.714033906041,127.091011381061,125.414453663209,126.327135971152,995872.180374047,0.0,1.0
2024-09-24,132.56,133.69,129.4,129.8,961605,131.505616022742,132.626627987932,128.370750704155,128.767569098913,969314.94376602,0.0,1.0
2024-09-25,130.03,133.23,129.47,133.2,624384,128.995739675898,132.170286833961,128.440193923237,132.140525454354,629390.177722044,0.0,1.0
2024-09-26,139.82,141.34,132.005,132.95,2121012,138.707869887596,140.215779787676,130.955030500015,131.89251395763,2138017.82177408,0.0,1.0
2024-09-27,139.29,142.54,138.77,140.98,949956,138.182085514542,141.406234971949,137.666221601357,139.858643232394,957572.544568919,0.0,1.0
2024-09-30,135.96,139.02,134.83,138.8,859200,134.878572378183,137.91423309808,133.757560412992,137.695982980964,866088.882320462,0.0,1.0
2024-10-01,135.01,136.05,132.84,136.05,689643,133.936128690633,134.967856517004,131.783388899072,134.967856517004,695172.410463374,0.0,1.0
2024-10-02,134.87,135.68,133.91,134.88,543496,133.797242252468,134.600799501853,132.844878105049,133.807162712337,547853.634992599,0.0,1.0
2024-10-03,133.9,134.33,131.01,133.52,1014857,132.83495764518,133.261537419545,129.967944743055,132.45798017016,1022993.90694262,0.0,1.0
2024-10-04,136.67,137.38,135.455,136.18,636978,135.582925028878,136.287277679573,134.377589154801,135.0968224953,642085.153727564,0.0,1.0
2024-10-07,135.58,136.18,133.63,133.63,823414,134.501594903163,135.0968224953,132.567105228719,132.567105228719,830015.957806123,0.0,1.0
2024-10-08,129.38,132.54,128.825,132.1,1212839,128.350909784417,131.485775103004,127.80032426169,131.04927486877,1222563.28438625,0.0,1.0
2024-10-09,133.25,133.735,128.635,129.35,881013,132.190127753699,132.671270057343,127.61183552418,128.32114840481,888076.774301438,0.0,1.0
2024-10-10,134.85,135.31,132.905,133.32,498276,133.77740133273,134.233742486702,131.84787188822,132.259570972781,502271.070678667,0.0,1.0
2024-10-11,136.18,137.36,134.67,134.67,509141,135.0968224953,136.267436759835,133.598833055089,133.598833055089,513223.183931007,0.0,1.0
2024-10-14,135.66,135.95,133.645,135.13,420787,134.580958582115,134.868651918314,132.581985918522,134.055174209061,424160.780406168,0.0,1.0
2024-10-15,133.77,136.29,133.5,134.67,700290,132.705991666884,135.205947553858,132.438139250422,133.598833055089,705904.775838217,0.0,1.0
2024-10-16,134.97,136.68,134.875,135.06,862004,133.896446851157,135.592845488747,133.802202482402,133.985730989978,868915.364194331,0.0,1.0
2024-10-17,135.49,136.55,133.32,136.2,645203,134.412310764343,135.463879510451,132.259570972781,135.116663415038,650376.100023053,0.0,1.0
2024-10-18,135.97,136.47,134.26,136.47,460807,134.888492838052,135.384515831499,133.192094200462,135.384515831499,464501.652229335,0.0,1.0
2024-10-21,133.0,135.67,132.46,135.67,746487,131.942116256975,134.590879041984,131.406411424052,134.590879041984,752472.173529743,0.0,1.0
2024-10-22,131.38,133.0,130.52,133.0,355992,130.335001758206,131.942116256975,129.481842209477,131.942116256975,358846.26791786,0.0,1.0
2024-10-23,128.94,131.82,127.63,130.46,615094,127.914409550183,130.77150199244,126.614829307351,129.422319450263,620025.692483733,0.0,1.0
2024-10-24,129.78,130.34,127.33,130.34,499836,128.747728179175,129.303273931836,126.317215511283,129.303273931836,503843.578425895,0.0,1.0
2024-10-25,128.87,130.94,128.79,129.99,518830,127.844966331101,129.898501523972,127.765602652149,128.956057836423,522989.868266206,0.0,1.0
2024-10-28,129.97,130.505,129.095,129.78,418354,128.936216916685,129.466961519673,128.068176678152,128.747728179175,421708.273131161,0.0,1.0
2024-10-29,126.88,128.575,126.77,128.09,811541,125.870794817181,127.552312764967,125.761669758622,127.071170461323,818047.762624798,0.0,1.0
2024-10-30,127.02,129.07,125.39,126.33,757723,126.704113446172,128.749015292847,125.078167099791,126.015829409974,759612.082372435,0.7,1.0
2024-10-31,125.97,127.57,125.83,127.17,674535,125.656724695436,127.252745648938,125.517072862005,126.853740410563,676216.686022585,0.0,1.0
2024-11-01,124.81,126.73,124.57,125.63,935923,124.499609504147,126.41483464835,124.260206361121,125.317570242817,938256.353535864,0.0,1.0
2024-11-04,123.5,126.36,123.48,126.05,1337404,123.192867348467,126.045754802852,123.172917086548,125.736525743111,1340738.2874919,0.0,1.0
2024-11-05,91.0,102.0,90.5068,99.86,10733470,90.7736917304491,101.746335785778,90.281718271532,99.6116577604687,10760229.6588358,0.0,1.0
2024-11-06,92.44,93.295,91.41,93.0,4808677,92.2101105886013,93.0629842856291,91.1826720997841,92.7687179223271,4820665.53268996,0.0,1.0
2024-11-07,89.72,92.94,89.12,92.94,3369222,89.4968749676472,92.7088671365708,88.8983671100838,92.7088671365708,3377621.82142422,0.0,1.0
2024-11-08,84.8,89.24,84.75,88.6,4420699,84.5891105356273,89.0180686815965,84.5392348808304,88.3796603001955,4431720.26311956,0.0,1.0
2024-11-11,78.61,84.37,78.44,83.8,4732348,78.4145044717649,84.1601799043736,78.2449272454553,83.5915974396883,4744146.23654163,0.0,1.0
2024-11-12,75.71,78.1,75.26,77.52,3882057,75.5217164935418,77.905772792836,75.0728356003693,77.3272151971914,3891735.37250221,0.0,1.0
2024-11-13,74.0,76.395,73.55,75.91,3144635,73.8159690994861,76.20501296426,73.3670882063136,75.7212191127296,3152474.90263757,0.0,1.0
2024-11-14,73.94,74.825,72.94,74.3,2590255,73.7561183137298,74.6389174036358,72.7586052177908,74.1152230282678,2596712.77554675,0.0,1.0
2024-11-15,73.78,74.76,72.78,74.12,2374629,73.5965162183795,74.5740790523998,72.5990031224405,73.9356706709988,2380549.19746659,0.0,1.0
2024-11-18,73.0,74.165,72.8,74.02,2820441,72.8184560035471,73.9805587603161,72.6189533843593,73.8359193614049,2827472.65322366,0.0,1.0
2024-11-19,72.2,73.41,71.45,71.5,4904461,72.0204455267959,73.2274363728821,71.2723107048417,71.3221863596386,4916688.33217996,0.0,1.0
2024-11-20,72.9,73.22,71.38,72.0,3538965,72.7187046939532,73.0379088846537,71.2024847881259,71.8209429076081,3547788.00840567,0.0,1.0
2024-11-21,75.0,76.17,72.335,72.84,5050436,74.8134821954251,75.9805725176737,72.1551097947477,72.6588539081969,5063027.26306145,0.0,1.0
2024-11-22,74.7,76.0999,74.57,74.98,2839209,74.5142282666434,75.9106468496484,74.3845515641713,74.7935319335063,2846287.44380276,0.0,1.0
2024-11-25,76.5,77.43,74.7,75.18,2691802,76.3097518393336,77.2374390185569,74.5142282666434,74.9930345526941,2698512.9427961,0.0,1.0
2024-11-26,72.85,75.88,72.77,75.45,2417469,72.6688290391563,75.6912937198514,72.5890279914811,75.2623630885977,2423496.00204931,0.0,1.0
2024-11-27,72.91,74.49,72.84,73.11,1559110,72.7286798249126,74.3047505164962,72.6588539081969,72.9281824441004,1562997.02364543,0.0,1.0
2024-11-29,73.21,74.45,72.5,72.74,2884923,73.0279337536943,74.2648499926587,72.3196994555776,72.559102598603,2892115.41356688,0.0,1.0
2024-12-02,74.22,74.39,72.7,73.44,2798036,74.0354219805927,74.2049992069023,72.5192020747654,73.2573617657603,2805011.79522469,0.0,1.0
2024-12-03,72.5,74.77,72.21,74.55,2179260,72.3196994555776,74.5840541833591,72.0304206577553,74.3646013022526,2184693.12219763,0.0,1.0
2024-12-04,70.9,72.16,70.4,71.81,2735779,70.7236785020752,71.9805450029583,70.2249219541057,71.6314154193797,2742599.58203826,0.0,1.0
2024-12-05,69.44,71.5,69.02,71.5,5437142,69.2673093820043,71.3221863596386,68.8483538817099,71.3221863596386,5450697.36140334,0.0,1.0
2024-12-06,70.54,70.62,68.88,70.25,2854823,70.3645737875372,70.4443748352123,68.7087020482784,70.0752949897148,2861940.3711313,0.0,1.0
2024-12-09,72.42,75.41,72.0293,72.25,3305056,72.2398984079025,75.2224625647601,71.8501700413191,72.0703211815929,3313295.84890192,0.0,1.0
2024-12-10,69.65,72.33,69.53,71.42,2780764,69.4767871321515,72.150122229268,69.3570855606388,71.2423853119635,2787696.73432943,0.0,1.0
2024-12-11,68.04,69.75,67.64,69.61,2724584,67.8707910476897,69.5765384417454,67.4717858093141,69.4368866083139,2731376.67173706,0.0,1.0
2024-12-12,68.85,69.32,67.86,68.62,2005464,68.6787766554002,69.1476078104916,67.6912386904206,68.4493486433343,2010463.83066497,0.0,1.0
2024-12-13,68.58,68.69,67.025,68.1,2360283,68.4094481194967,68.51917456005,66.8583152553116,67.930641833446,2366167.43139414,0.0,1.0
2024-12-16,68.16,69.08,67.4,67.61,3099662,67.9904926192023,68.9082046674662,67.2323826662887,67.4418604164359,3107389.78026364,0.0,1.0
2024-12-17,68.41,68.75,67.51,67.83,2237740,68.2398708931871,68.5790253458064,67.342109106842,67.6613132975425,2243318.9189296,0.0,1.0
2024-12-18,67.94,70.09,67.65,68.41,3003442,67.7710397380958,69.9156928943646,67.4817609402735,68.2398708931871,3010929.89378022,0.0,1.0
2024-12-19,67.03,68.74,66.99,68.15,2354495,66.8633028207913,68.569050214847,66.8234022969537,67.980517488243,2360365.00130719,0.0,1.0
2024-12-20,68.25,68.6,66.73,66.78,7876543,68.0802687978369,68.4293983814155,66.5640488920096,66.6139245468065,7896180.04221335,0.0,1.0
2024-12-23,69.2,69.63,68.15,68.49,2011601,69.0279062389789,69.4568368702327,67.980517488243,68.3196719408622,2016616.13084527,0.0,1.0
2024-12-24,68.4,69.41,68.14,69.17,1487187,68.2298957622277,69.2373839891261,67.9705423572836,68.9979808461007,1490894.71211408,0.0,1.0
2024-12-26,69.15,69.27,68.06,68.34,1222128,68.978030584182,69.0977321556946,67.8907413096084,68.1700449764714,1225174.89241538,0.0,1.0
2024-12-27,68.76,70.14,68.28,68.84,2000760,68.5890004767657,69.9655685491616,68.110194190715,68.6688015244409,2005748.10310295,0.0,1.0
2024-12-30,68.22,68.57,67.05,68.48,1698707,68.0503434049587,68.3994729885373,66.88325308271,68.3096968099028,1702942.05350852,0.0,1.0
2024-12-31,69.21,69.7399,68.305,68.5,1193210,69.0378813699383,69.5664635594764,68.1351320181135,68.3296470718216,1196184.79682894,0.0,1.0
2025-01-02,68.42,70.79,68.21,69.51,1825708,68.2498460241465,70.6139520615219,68.0403682739993,69.33713529872,1830259.68023145,0.0,1.0
2025-01-03,66.13,68.94,66.11,68.53,1866736,65.9655410344462,68.7685528340348,65.9455907725274,68.3595724646998,1871389.96730941,0.0,1.0
2025-01-06,66.05,67.99,65.5,66.51,3530050,65.885739986771,67.8209153928927,65.3371077840046,66.344596010903,3538850.78238198,0.0,1.0
2025-01-07,66.3,67.9499,65.785,66.1,1789998,66.1351182607558,67.7809151177456,65.6213990163472,65.935615641568,1794460.65148147,0.0,1.0
2025-01-08,64.94,65.71,64.36,65.63,2651829,64.7785004502788,65.5465855341518,64.1999428546341,65.4667844864767,2658440.28594303,0.0,1.0
2025-01-10,65.01,65.7522,64.05,64.55,1939841,64.8483263669945,65.5886805868004,63.890713794893,64.3894703428625,1944677.2256899,0.0,1.0
2025-01-13,67.38,67.53,64.9733,65.27,1667104,67.2124324043699,67.3620593687608,64.8117176363735,65.1076797719386,1671260.26393737,0.0,1.0
2025-01-14,71.0,72.0799,70.13,70.63,2292171,70.8234298116691,71.9006442039736,69.9555934182022,70.4543499661717,2297885.62108278,0.0,1.0
2025-01-15,71.01,72.23,70.23,72.0,2028551,70.8334049426285,72.0503709196741,70.0553447277961,71.8209429076081,2033608.38896099,0.0,1.0
2025-01-16,71.9,72.0236,70.21,70.69,1316706,71.7211915980142,71.8444842166723,70.0353944658773,70.514200751928,1319988.68522175,0.0,1.0
2025-01-17,72.61,72.77,71.54,72.32,1737593,72.4294258961309,72.5890279914811,71.3620868834762,72.1401470983086,1741925.00035734,0.0,1.0
2025-01-21,74.02,74.84,73.26,73.26,2543850,73.8359193614049,74.6538801000749,73.0778094084912,73.0778094084912,2550192.08304766,0.0,1.0
2025-01-22,73.06,74.27,72.99,74.02,1873675,72.8783067893035,74.0852976353896,72.8084808725877,73.8359193614049,1878346.26695926,0.0,1.0
2025-01-23,73.73,73.94,72.73,73.11,1312681,73.5466405635826,73.7561183137298,72.5491274676436,72.9281824441004,1315953.65047746,0.0,1.0
2025-01-24,74.01,74.61,72.95,74.38,1704707,73.8259442304455,74.4244520880089,72.7685803487502,74.1950240759429,1708957.01213355,0.0,1.0
2025-01-27,74.12,75.84,73.67,75.0,1993883,73.9356706709988,75.6513931960139,73.4867897778262,74.8134821954251,1998853.95802556,0.0,1.0
2025-01-28,71.87,75.3,71.6,74.42,2024691,71.691266205136,75.1127361242068,71.4219376692325,74.2349245997805,2029738.76557889,0.0,1.0
2025-01-29,70.94,72.24,70.74,71.7,1104588,70.7635790259128,72.0603460506335,70.564076406725,71.5216889788264,1107341.85295102,0.0,1.0
2025-01-30,72.17,72.46,69.45,70.97,2193458,71.9905201339177,72.27979893174,69.2772845129637,70.7935044187909,2198926.51929066,0.0,1.0
2025-01-31,71.04,72.62,70.51,71.72,5392069,70.8633303355067,72.4394010270903,70.334648394659,71.5416392407452,5405511.98971901,0.0,1.0
2025-02-03,68.77,70.26,66.54,69.03,3285376,68.5989756077251,70.0852701206743,66.3745214037812,68.8583290126693,3293566.78461182,0.0,1.0
2025-02-04,71.37,71.83,69.35,69.35,2506038,71.1925096571665,71.6513656812985,69.1775332033697,69.1775332033697,2512285.81379271,0.0,1.0
2025-02-05,69.94,71.13,69.565,71.08,2059555,69.7660659299738,70.9531065141412,69.3919985189966,70.9032308593442,2064689.68516273,0.0,1.0
2025-02-06,68.89,71.25,68.525,70.73,2525143,68.7186771792378,71.0728080856539,68.3545848992201,70.5541012757656,2531438.44454791,0.0,1.0
2025-02-07,68.05,69.065,67.82,69.05,1264878,67.8807661786491,68.8932419710271,67.6513381665831,68.8782792745881,1268031.47261873,0.0,1.0
2025-02-10,66.95,68.725,66.94,68.68,1461646,66.7835017731162,68.5540875184079,66.7735266421568,68.5091994290906,1465290.03574042,0.0,1.0
2025-02-11,66.81,67.8554,65.9,66.71,1864822,66.6438499396847,67.6866501301793,65.7361130223802,66.5440986300908,1869471.19550803,0.0,1.0
2025-02-12,66.41,67.47,65.65,66.145,1605048,66.2448447013091,67.3022085830044,65.4867347483954,65.9805037308852,1609049.55186488,0.0,1.0
2025-02-13,65.3,67.0,65.16,66.75,1916679,65.1376051648168,66.8333774279131,64.9979533313853,66.5839991539283,1921457.48041107,0.0,1.0
2025-02-14,68.06,70.51,67.75,68.24,3262265,67.8907413096084,70.334648394659,67.5815122498673,68.0702936668775,3270398.16648131,0.0,1.0
2025-02-18,69.91,70.3,68.35,68.51,3209472,69.7361405370956,70.1251706445118,68.1800201074307,68.339622202781,3217473.54803276,0.0,1.0
2025-02-19,54.91,58.8499,52.97,55.4,13110568,54.7734440980106,58.7035459447006,52.8382686918889,55.2622255150207,13143254.0117766,0.0,1.0
2025-02-20,52.61,54.83,51.515,54.83,6258693,52.4791639773509,54.6936430503354,51.3868871372977,54.6936430503354,6274296.57362886,0.0,1.0
2025-02-21,52.76,53.6499,51.24,53.55,5330917,52.6287909417417,53.5164778458178,51.1125710359144,53.4168262875335,5344207.53141269,0.0,1.0
2025-02-24,52.93,53.02,50.82,52.84,4729982,52.7983681680513,52.8881443466859,50.6936155356201,52.7085919894168,4741774.33785716,0.0,1.0
2025-02-25,54.42,55.185,52.62,52.99,3939406,54.3145880738786,55.0781062634508,52.51807468665,52.8873579940248,3947051.46669615,0.03,1.0
2025-02-26,52.65,55.27,52.64,55.01,3312010,52.5480165764371,55.1629416178477,52.5380359465081,54.9034452396925,3318437.83763652,0.0,1.0
2025-02-27,50.54,52.36,50.51,52.13,4213125,50.442103661408,52.2585783084948,50.4121617716209,52.0290238201267,4221301.69132713,0.0,1.0
2025-02-28,50.94,51.74,49.22,50.0,12600183,50.84132885857,51.6397792528938,49.1246605107737,49.9031496452395,12624637.0114657,0.0,1.0
2025-03-03,47.02,52.1,46.99,51.8,4647363,46.9289219263832,51.9990819303395,46.898980036596,51.6996630324681,4656382.4458356,0.0,1.0
2025-03-04,48.21,49.1,45.94,46.58,5325470,48.1166168879399,49.0048929516252,45.851013894046,46.4897742095051,5335805.4930988,0.0,1.0
2025-03-05,54.33,54.43,48.765,48.765,5829545,54.2247624045172,54.3245687038077,48.670541849002,48.670541849002,5840858.78490849,0.0,1.0
2025-03-06,55.22,56.28,54.21,55.21,2922246,55.1130384682025,56.1709852406815,54.1049948453686,55.1030578382734,2927917.39677174,0.0,1.0
2025-03-07,55.32,55.6,54.12,54.28,2280918,55.2128447674929,55.4923024055063,54.0151691760072,54.174859254872,2285344.72895499,0.0,1.0
2025-03-10,54.22,56.78,53.72,54.96,3240101,54.1149754752977,56.6700167371339,53.6159439788453,54.8535420900472,3246389.27906737,0.0,1.0
2025-03-11,54.61,55.23,53.6,55.2,2680822,54.5042200425305,55.1230190981315,53.4961764196967,55.0930772083444,2686024.8491908,0.0,1.0
2025-03-12,52.79,54.77,52.51,54.36,2155415,52.6877453954438,54.6639101213953,52.4082877574305,54.2547042943043,2159598.15695282,0.0,1.0
2025-03-13,53.09,54.34,52.39,52.75,2055683,52.9871642933153,54.2347430344462,52.2885201982819,52.6478228757276,2059672.60044086,0.0,1.0
2025-03-14,57.05,57.25,54.0,54.58,2435020,56.9394937452182,57.1391063437992,53.8954016168586,54.4742781527434,2439745.80493467,0.0,1.0
2025-03-17,57.97,59.47,57.275,57.76,2717774,57.8577116986906,59.3548061880478,57.1640579186218,57.6481184701806,2723048.56438983,0.0,1.0
2025-03-18,58.52,58.68,56.865,58.13,2099419,58.4066463447883,58.566336423653,56.7548520915308,58.0174017775554,2103493.48179897,0.0,1.0
2025-03-19,57.2,58.62,56.46,58.11,1793126,57.0892031941539,58.5064526440787,56.3506365794044,57.9974405176973,1796606.03864415,0.0,1.0
2025-03-20,56.82,57.07,55.1,55.82,1786340,56.7099392568501,56.9594550050763,54.9932709090539,55.7118762639453,1789806.86860354,0.0,1.0
2025-03-21,57.1,57.98,55.73,56.43,27641807,56.9893968948635,57.8676923286197,55.6220505945839,56.3206946896173,27695453.2895269,0.0,1.0
2025-03-24,59.44,59.57,57.765,57.83,4724829,59.3248642982607,59.4546124873383,57.6531087851452,57.717982879684,4733998.78924348,0.0,1.0
2025-03-25,59.17,60.84,58.59,59.79,2583804,59.0553872901764,60.7221524883274,58.4765107542916,59.6741863457773,2588818.55991878,0.0,1.0
2025-03-26,59.16,59.935,58.41,59.08,1860440,59.0454066602473,59.8189054797485,58.2968594155687,58.9655616208149,1864050.67939182,0.0,1.0
2025-03-27,58.23,58.605,55.42,56.2,2687974,58.1172080768459,58.4914816991852,55.3126510667834,56.0911402012492,2693190.7295519,0.0,1.0
2025-03-28,57.2,58.52,56.665,58.27,2553459,57.0892031941539,58.4066463447883,56.5552394929499,58.1571305965621,2558414.66736318,0.0,1.0
2025-03-31,56.77,57.26,55.21,56.62,2272526,56.6600361072049,57.1490869737282,55.1030578382734,56.5103266582692,2276936.44204358,0.0,1.0
2025-04-01,55.68,56.64,54.86,56.64,2092747,55.5721474449387,56.5302879181273,54.7537357907567,56.5302879181273,2096808.53300573,0.0,1.0
2025-04-02,56.58,56.98,54.78,54.97,1803485,56.470404138553,56.8696293357149,54.6738907513244,54.8635227199763,1806985.14304301,0.0,1.0
2025-04-03,47.2,53.955,47.095642,53.71,4206456,47.1085732651061,53.8504887821779,47.0044174072925,53.6059633489162,4214619.74835618,0.0,1.0
2025-04-04,40.99,45.32,39.62,45.32,5316050,40.9106020791673,45.232214838445,39.5432557788877,45.232214838445,5326367.21107956,0.0,1.0
2025-04-07,40.51,42.87,36.75,39.1,5594645,40.431531842573,42.7869605058283,36.678814989251,39.0242630225773,5605502.89888737,0.0,1.0
2025-04-08,37.49,43.18,36.68,42.74,5295081,37.4173816040005,43.0963600336288,36.6089505797477,42.6572123167507,5305357.51514948,0.0,1.0
2025-04-09,43.9,45.24,36.29,36.66,6193718,43.8149653885202,45.1523697990127,36.2197060125148,36.5889893198896,6205738.55962102,0.0,1.0
2025-04-10,37.58,41.5,36.95,41.5,4331274,37.507207273362,41.4196142055488,36.878427587832,41.4196142055488,4339679.99093338,0.0,1.0
2025-04-11,38.38,38.585,36.3,36.95,4045895,38.3056576676858,38.5102605812313,36.2296866424438,36.878427587832,4053747.1369665,0.0,1.0
2025-04-14,39.19,40.18,38.315,39.04,3735324,39.1140886919387,40.1021710549144,38.240783573147,38.964379243003,3742573.39121313,0.0,1.0
2025-04-15,37.93,39.69,37.895,38.9,2606761,37.8565293208787,39.6131201883911,37.821597116127,38.8246504239963,2611820.11409241,0.0,1.0
2025-04-16,37.53,38.77,36.82,37.85,3147305,37.4573041237167,38.6949022349187,36.7486793987543,37.7766842814463,3153413.18371098,0.0,1.0
2025-04-17,40.09,40.16,37.65,37.71,2591485,40.012345385553,40.0822097950563,37.5770716828653,37.6369554624396,2596514.46694529,0.0,1.0
2025-04-21,39.31,40.0,38.71,39.73,2830611,39.2338562510873,39.9225197161916,38.6350184553444,39.6530427081073,2836104.5546451,0.0,1.0
2025-04-22,41.56,41.68,39.93,39.93,2534632,41.479497985123,41.5992655442716,39.8526553066882,39.8526553066882,2539551.12855466,0.0,1.0
2025-04-23,41.59,45.415399,41.405,44.84,1647986,41.5094398749102,45.3274290499052,41.3247982212228,44.7531446018507,1651184.35581271,0.0,1.0
2025-04-24,43.71,44.16,41.42,41.89,2176743,43.6253334198683,44.0744617666755,41.3397691661164,41.8088587727816,2180967.54961804,0.0,1.0
2025-04-25,43.53,43.62,42.495,42.76,2317587,43.4456820811455,43.5355077505069,42.412686883489,42.6771735766088,2322084.89491714,0.0,1.0
2025-04-28,43.81,45.27,43.27,43.84,2875950,43.755081608946,45.2132514137636,43.2157585304518,43.7850440021956,2879559.69608429,0.03,1.0
2025-04-29,44.48,44.7,43.61,43.93,5251008,44.4242417248554,44.6439659420197,43.5553323206148,43.8749311819447,5257598.70672863,0.0,1.0
2025-04-30,44.51,44.71,42.59,43.48,3418913,44.4542041181051,44.6539534064363,42.5366109501257,43.4254952831995,3423204.18617106,0.0,1.0
2025-05-01,45.4,45.705,43.87,44.55,2583470,45.3430884511789,45.6477061158839,43.8150063954453,44.4941539757713,2586712.59515739,0.0,1.0
2025-05-02,45.95,47.0,45.29,46.38,2097240,45.8923989940896,46.9410827578284,45.2332263425967,46.3218599640017,2099872.31245878,0.0,1.0
2025-05-05,44.77,45.55,44.12,45.35,6417513,44.7138781929356,45.4929004174273,44.0646930058593,45.2931511290961,6425567.82416142,0.0,1.0
2025-05-06,49.05,49.58,46.7884,47.615,6192288,48.988512963223,49.5178485773006,46.729748010774,47.5553118194467,6200060.13711867,0.0,1.0
2025-05-07,48.45,49.77,47.675,48.67,3796742,48.3892650982294,49.7076104012153,47.6152366059461,48.6089893153937,3801507.41133556,0.0,1.0
2025-05-08,51.71,52.27,48.755,48.82,2971589,51.6451784980277,52.2044765053551,48.6938827629345,48.7588012816421,2975318.73562734,0.0,1.0
2025-05-09,51.21,53.19,50.71,52.39,2396600,51.1458052771998,53.1233232316785,50.6464320563718,52.3243260783538,2399608.04869195,0.0,1.0
2025-05-12,54.53,57.91,54.53,55.39,2941045,54.4616434634975,57.8374064362945,54.4616434634975,55.3205654033215,2944736.39888393,0.0,1.0
2025-05-13,53.45,55.32,53.44,54.56,2364477,53.3829973065091,55.2506531524056,53.3730098420925,54.4916058567471,2367444.73009555,0.0,1.0
2025-05-14,52.5,53.72,52.045,53.07,1770943,52.4341881869359,53.6526588457562,51.9797585559825,53.0034736586798,1773165.76674233,0.0,1.0
2025-05-15,52.21,52.33,50.56,51.42,1749976,52.1445517188557,52.2644012918544,50.4966200901234,51.3555420299475,1752172.45039546,0.0,1.0
2025-05-16,53.52,53.58,51.57,52.21,1513438,53.452909557425,53.5128343439243,51.5053539961959,52.1445517188557,1515337.5640475,0.0,1.0
2025-05-19,52.47,52.48,51.42,52.15,1497226,52.4042257936862,52.4142132581028,51.3555420299475,52.0846269323564,1499105.21585198,0.0,1.0
2025-05-20,53.72,54.46,52.3174,53.0,1739751,53.6526588457562,54.3917312125815,52.2518170866896,52.9335614077639,1741934.61667357,0.0,1.0
2025-05-21,52.42,53.73,52.26,52.95,1553803,52.3542884716035,53.6626463101727,52.1944890409385,52.8836240856811,1555753.22743958,0.0,1.0
2025-05-22,53.56,53.98,51.895,52.07,1712608,53.4928594150912,53.9123329205867,51.8299465897341,52.0047272170239,1714757.54863316,0.0,1.0
2025-05-23,52.5,52.7,51.37,52.5,1409368,52.4341881869359,52.6339374752671,51.3056047078647,52.4341881869359,1411136.94248889,0.0,1.0
2025-05-27,55.16,55.88,53.3201,53.78,2420125,55.0908537217407,55.8099511597329,53.2532601437379,53.7125836322555,2423162.57566578,0.0,1.0
2025-05-28,53.93,55.465,53.6,54.92,2244536,53.8623955985039,55.3954713864457,53.5328092727574,54.8511545757433,2247353.18834133,0.0,1.0
2025-05-29,54.51,55.71,53.21,55.695,1671498,54.4416685346643,55.6401642646514,53.1432981605116,55.6251830680266,1673595.95016795,0.0,1.0
2025-05-30,52.83,54.29,52.3,54.29,1742884,52.7637745126824,54.2219443175,52.2344388986047,54.2219443175,1745071.54900126,0.0,1.0
2025-06-02,52.48,53.025,51.34,52.81,1697833,52.4142132581028,52.9585300688053,51.2756423146151,52.7437995838493,1699964.00406192,0.0,1.0
2025-06-03,53.78,54.456,51.34,52.35,1255620,53.7125836322555,54.3877362268149,51.2756423146151,52.2843762206875,1257195.96849645,0.0,1.0
2025-06-04,54.67,54.96,53.965,54.0,1097369,54.6014679653293,54.8911044334095,53.8973517239619,53.9323078494198,1098746.34264585,0.0,1.0
2025-06-05,54.52,55.53,53.91,55.16,1538268,54.4516559990809,55.4603899051534,53.8424206696708,55.0908537217407,1540198.72896824,0.0,1.0
2025-06-06,55.46,55.93,54.9,55.46,1078405,55.3904776542375,55.8598884818157,54.8311796469101,55.3904776542375,1079758.54032782,0.0,1.0
2025-06-09,56.91,58.15,56.0,56.0,2098849,56.8386599946385,58.0771055822919,55.9298007327317,55.9298007327317,2101483.33196573,0.0,1.0
2025-06-10,59.36,59.97,57.06,57.565,2163003,59.2855887766956,59.8948241061057,56.9884719608869,57.4928389139232,2165717.8536864,0.0,1.0
2025-06-11,58.19,60.36,57.87,60.0,1863083,58.1170554399581,60.2843352183515,57.7974565786282,59.9247864993553,1865421.41457947,0.0,1.0
2025-06-12,56.87,57.67,56.0001,56.73,1218724,56.7987101369723,57.597707290297,55.9299006073758,56.6588856351405,1220253.65915633,0.0,1.0
2025-06-13,54.63,57.04,54.32,55.58,1737158,54.561518107663,56.9684970320538,54.2519067107497,55.5103272272362,1739338.36211701,0.0,1.0
2025-06-16,56.24,56.29,54.56,55.78,1802508,56.1694998787291,56.2194372008119,54.4916058567471,55.7100765155674,1804770.38497523,0.0,1.0
2025-06-17,54.48,55.87,54.46,55.68,1229018,54.4117061414146,55.7999636953164,54.3917312125815,55.6102018714018,1230560.5794823,0.0,1.0
2025-06-18,54.39,55.14,53.975,54.14,1527089,54.3218189616656,55.0708787929076,53.9073391883784,54.0721323512516,1529005.69785068,0.0,1.0
2025-06-20,53.51,54.52,53.425,54.37,1259253,53.4429220930084,54.4516559990809,53.3580286454676,54.3018440328325,1260833.52839001,0.0,1.0
2025-06-23,54.6,54.74,52.51,52.89,1753723,54.5315557144134,54.6713802162452,52.4441756513525,52.8236992991817,1755924.15337403,0.0,1.0
2025-06-24,56.02,56.7,55.21,55.49,1067553,55.9497756615648,56.6289232418908,55.1407910438235,55.4204400474871,1068892.91963834,0.0,1.0
2025-06-25,55.61,56.0999,54.86,56.05,852318,55.5402896204858,56.0295755022531,54.7912297892439,55.9797380548144,853387.771361525,0.0,1.0
2025-06-26,56.55,57.15,55.8622,56.26,1410494,56.4791112756424,57.078359140636,55.7921734730715,56.1894748075622,1412264.35576722,0.0,1.0
2025-06-27,56.77,57.94,56.01,56.86,3103063,56.6988354928067,57.8673688295441,55.9397881971482,56.7887226725557,3106957.75281574,0.0,1.0
2025-06-30,55.33,56.7,54.97,56.2,1538756,55.2606406168222,56.6289232418908,54.901091897826,56.1295500210628,1540687.34147252,0.0,1.0
2025-07-01,58.13,59.84,55.15,55.32,2588266,58.0571306534588,59.7649870686904,55.0808662573241,55.2506531524056,2591514.61476914,0.0,1.0
2025-07-02,60.62,60.85,58.21,58.89,2601783,60.544009293182,60.7737209747629,58.1370303687912,58.8161779491173,2605048.58038467,0.0,1.0
2025-07-03,60.88,61.24,60.33,61.0,1082023,60.8036833680126,61.1632320870087,60.2543728251018,60.9235329410113,1083381.0813944,0.0,1.0
2025-07-07,58.1,60.65,57.88,59.97,1624905,58.0271682602091,60.5739716864317,57.8074440430448,59.8948241061057,1626944.46981549,0.0,1.0
2025-07-08,60.36,62.24,58.49,58.6,1851998,60.2843352183515,62.1619785286646,58.4166793724549,58.5265414810371,1854322.5014443,0.0,1.0
2025-07-09,60.77,61.75,59.22,61.05,1386750,60.6938212594304,61.6725927722532,59.1457642748637,60.9734702630941,1388490.55391954,0.0,1.0
2025-07-10,62.39,63.55,60.86,61.25,1785008,62.311790494913,63.4703363672339,60.7837084391794,61.1732195514252,1787248.42017004,0.0,1.0
2025-07-11,61.03,61.46,60.23,60.64,814337,60.9534953342609,61.382956304173,60.1544981809362,60.5639842220151,815359.10020348,0.0,1.0
2025-07-14,59.27,60.9,58.7,60.48,1528231,59.1957015969465,60.8236582968457,58.6264161252026,60.4041847913502,1530149.13121111,0.0,1.0
2025-07-15,57.51,60.395,57.465,60.39,1885363,57.4379078596321,60.3192913438094,57.3929642697576,60.3142976116012,1887729.3789143,0.0,1.0
2025-07-16,56.92,58.09,55.3882,57.51,1411167,56.8486474590551,58.0171807957925,55.3187676597266,57.4379078596321,1412938.20047087,0.0,1.0
2025-07-17,58.5,59.01,56.75,56.92,1724032,58.4266668368715,58.936027522116,56.6788605639736,56.8486474590551,1726195.88725798,0.0,1.0
2025-07-18,57.31,59.28,56.955,59.0,1810332,57.2381585713009,59.2056890613631,56.8836035845131,58.9260400576994,1812604.20512585,0.0,1.0
2025-07-21,58.01,59.23,57.6101,58.25,1043681,57.9372810804601,59.1557517392803,57.5378823784419,58.1769802264575,1044990.9571338,0.0,1.0
2025-07-22,58.74,59.52,57.95,58.41,1511895,58.6663659828689,59.4453882073605,57.8773562939607,58.3367796571224,1513792.62737925,0.0,1.0
2025-07-23,59.75,60.94,58.755,60.03,1496024,59.6750998889414,60.8636081545119,58.6813471794937,59.954748892605,1497901.70718365,0.0,1.0
2025-07-24,57.1,58.88,56.5953,58.06,2189155,57.0284218185532,58.8061904847007,56.5243544894494,57.9872184025429,2191902.67789128,0.0,1.0
2025-07-25,58.7,58.97,56.86,57.62,1419328,58.6264161252026,58.8960776644497,56.7887226725557,57.5477699682142,1421109.44360087,0.0,1.0
2025-07-28,57.91,58.68,57.4,58.49,1202317,57.8374064362945,58.6064411963695,57.3280457510499,58.4166793724549,1203826.06621012,0.0,1.0
2025-07-29,56.97,58.33,56.73,58.08,2507598,56.9285471743876,58.2875576036866,56.6887218045113,58.0377395100655,2509423.92087379,0.03,1.0
2025-07-30,54.14,56.99,53.6,56.76,1642854,54.1006063545962,56.9485326218773,53.5609992723745,56.7186999757458,1644050.25291262,0.0,1.0
2025-07-31,52.23,54.0,51.98,53.29,2516096,52.1919961193306,53.9607082221683,51.9421780257094,53.2512248362843,2517928.10873786,0.0,1.0
2025-08-01,48.55,50.86,46.63,50.86,2774873,48.5146737812273,50.8229929662867,46.5960708222168,50.8229929662867,2776893.53859223,0.0,1.0
2025-08-04,48.07,49.145,47.92,48.93,2018631,48.0350230414747,49.1092408440456,47.885132185302,48.8943972835314,2020100.87694175,0.0,1.0
2025-08-05,49.35,50.0,48.12,48.95,1686000,49.3140916808149,49.9636187242299,48.0849866601989,48.9143827310211,1687227.66990291,0.0,1.0
2025-08-06,47.82,50.1905,47.501,49.45,2015285,47.7852049478535,50.1539801115692,47.4664370603929,49.4140189182634,2016752.44053398,0.0,1.0
2025-08-07,48.65,49.9922,48.27,49.425,1532138,48.6146010186757,49.955824399709,48.2348775163716,49.3890371089013,1533253.63446602,0.0,1.0
2025-08-08,48.05,49.04,47.63,48.75,1759097,48.015037593985,49.0043172447247,47.5953431967014,48.7145282561242,1760377.89587379,0.0,1.0
2025-08-11,47.42,48.9,45.82,48.41,3839709,47.3854959980597,48.8644191122969,45.7866601988843,48.3747756487994,3842504.90461165,0.0,1.0
2025-08-12,41.22,42.99,36.98,40.0,12813092,41.1900072762552,42.9587193790929,36.9530924084405,39.9708949793839,12822421.9213592,0.0,1.0
2025-08-13,41.8,43.36,40.87,41.08,3994900,41.7695852534562,43.3284501576522,40.8402619451855,41.0501091438273,3997808.90776699,0.0,1.0
2025-08-14,42.62,42.87,40.31,40.7,3401019,42.5889886005336,42.8388066941547,40.2806694154742,40.6703856415232,3403495.47014563,0.0,1.0
2025-08-15,42.48,43.12,41.995,42.86,1773036,42.4490904681058,43.0886247877759,41.9644433664807,42.8288139704099,1774327.04563107,0.0,1.0
2025-08-18,43.11,44.22,42.0,42.06,2262246,43.078632064031,44.187824399709,41.9694397283531,42.0293960708222,2263893.26650486,0.0,1.0
2025-08-19,45.24,46.0,43.89,43.89,2708425,45.2070822216832,45.9665292262915,43.858064516129,43.858064516129,2710397.15412622,0.0,1.0
2025-08-20,45.39,45.81,44.73,45.09,1629526,45.3569730778559,45.7766674751395,44.6974533106961,45.0571913655106,1630712.54805825,0.0,1.0
2025-08-21,44.68,45.12,44.0801,44.75,1687297,44.6474896919719,45.0871695367451,44.0480261945186,44.7174387581858,1688525.61432039,0.0,1.0
2025-08-22,48.63,48.86,44.6359,44.94,2787689,48.594615571186,48.8244482173175,44.6034217802571,44.9073005093379,2789718.87063107,0.0,1.0
2025-08-25,47.32,48.63,46.79,48.11,2324892,47.2855687606112,48.594615571186,46.7559544021344,48.074993936454,2326584.88252427,0.0,1.0
2025-08-26,47.09,47.85,46.82,47.28,1555164,47.0557361144798,47.815183119088,46.7859325733689,47.2455978656318,1556296.40097087,0.0,1.0
2025-08-27,47.16,47.7322,46.67,46.71,1635242,47.1256851806937,47.6974688333738,46.6360417171962,46.6760126121756,1636432.71019417,0.0,1.0
2025-08-28,46.87,47.84,46.425,47.84,1348855,46.8358961920931,47.8051903953432,46.3912199854475,47.8051903953432,1349837.17597087,0.0,1.0
2025-08-29,47.63,47.9,46.85,46.89,1801423,47.5953431967014,47.8651467378123,46.8159107446034,46.8558816395828,1802734.7157767,0.0,1.0
2025-09-02,46.07,46.65,44.92,46.65,1860364,46.0364782925055,46.6160562697065,44.8873150618482,46.6160562697065,1861718.63398058,0.0,1.0
2025-09-03,44.64,46.1,44.3154,45.56,1755641,44.6075187969925,46.06645646374,44.2831549842348,45.5268493815183,1756919.37936893,0.0,1.0
2025-09-04,46.43,46.53,43.705,44.42,2374062,46.3962163473199,46.4961435847684,43.6731991268494,44.3876788746059,2375790.68592233,0.0,1.0
2025-09-05,48.73,49.3299,46.341,46.51,2223201,48.6945428086345,49.2940063060878,46.3072811059908,46.4761581372787,2224819.83567961,0.0,1.0
2025-09-08,46.52,48.16,45.65,47.84,2091106,46.4861508610235,48.1249575551783,45.6167838952219,47.8051903953432,2092628.65,0.0,1.0
2025-09-09,44.68,46.37,44.51,46.285,2473766,44.6474896919719,46.3362600048508,44.4776133883095,46.2513218530196,2475567.28592233,0.0,1.0
2025-09-10,44.22,45.63,44.05,44.5,1934104,44.187824399709,45.5967984477322,44.0179480960466,44.4676206645646,1935512.32815534,0.0,1.0
2025-09-11,46.87,46.97,43.84,43.99,1728760,46.8358961920931,46.9358234295416,43.8081008974048,43.9579917535775,1730018.80582524,0.0,1.0
2025-09-12,45.6,46.84,45.4,46.84,1014016,45.5668202764977,46.8059180208586,45.3669658016008,46.8059180208586,1014754.36116505,0.0,1.0
2025-09-15,44.78,46.83,44.75,46.21,1352628,44.7474169294203,46.7959252971138,44.7174387581858,46.1763764249333,1353612.92330097,0.0,1.0
2025-09-16,45.42,45.9,44.59,45.01,1933890,45.3869512490905,45.8666019888431,44.5575551782683,44.9772495755518,1935298.1723301,0.0,1.0
2025-09-17,45.11,47.75,44.705,45.6,2195665,45.0771768130002,47.7152558816396,44.672471501334,45.5668202764977,2197263.78519418,0.0,1.0
2025-09-18,45.48,46.355,44.88,45.98,1878972,45.4469075915595,46.3212709192336,44.8473441668688,45.9465437788018,1880340.18349515,0.0,1.0
2025-09-19,44.25,45.415,44.12,45.31,2567453,44.2178025709435,45.3819548872181,44.0878971622605,45.2770312878972,2569322.50461165,0.0,1.0
2025-09-22,43.69,44.25,43.34,44.25,3055431,43.6582100412321,44.2178025709435,43.3084647101625,44.2178025709435,3057655.82839806,0.0,1.0
2025-09-23,42.6,44.3399,42.55,43.93,2402024,42.5690031530439,44.3076371574097,42.5190395343197,43.8980354111084,2403773.04660194,0.0,1.0
2025-09-24,42.38,43.225,42.2,42.81,1528951,42.3491632306573,43.1935483870968,42.1692942032501,42.7788503516857,1530064.31383495,0.0,1.0
2025-09-25,39.94,42.0888,39.88,41.51,2316677,39.9109386369149,42.0581751152074,39.8509822944458,41.4797962648557,2318363.90072815,0.0,1.0
2025-09-26,40.78,41.71,39.83,40.02,2383433,40.7503274314819,41.6796507397526,39.8010186757216,39.9908804268736,2385168.50946602,0.0,1.0
2025-09-29,40.84,41.425,40.13,41.31,1625919,40.810283773951,41.3948581130245,40.100800388067,41.2799417899588,1627102.92160194,0.0,1.0
2025-09-30,42.08,42.25,40.39,40.88,1683061,42.0493815183119,42.2192578219743,40.3606112054329,40.8502546689304,1684286.52985437,0.0,1.0
2025-10-01,42.35,42.762,41.59,41.98,1402119,42.3191850594228,42.7308852777104,41.5597380548145,41.9494542808634,1403139.96043689,0.0,1.0
2025-10-02,45.31,45.47,43.845,43.86,2359946,45.2770312878972,45.4369148678147,43.8130972592772,43.8280863448945,2361664.40728155,0.0,1.0
2025-10-03,45.14,45.8294,44.82,45.38,1727861,45.1071549842348,45.7960533592045,44.7873878243997,45.3469803541111,1729119.15121359,0.0,1.0
2025-10-06,44.29,45.0713,44.1328,45.05,1481918,44.2577734659229,45.0385049721077,44.1006878486539,45.0172204705312,1482997.06650485,0.0,1.0
2025-10-07,42.61,44.8863,42.462,44.73,1676638,42.5789958767887,44.853639582828,42.431103565365,44.6974533106961,1677858.85291262,0.0,1.0
2025-10-08,42.63,43.3,42.52,42.94,1427855,42.5989813242784,43.2684938151831,42.4890613630851,42.9087557603687,1428894.70024272,0.0,1.0
2025-10-09,42.21,43.05,41.71,43.0,1138651,42.1792869269949,43.018675721562,41.6796507397526,42.9687121028377,1139480.11480583,0.0,1.0
2025-10-10,39.29,42.61,39.21,42.41,2509519,39.2614115934999,42.5789958767887,39.1814698035411,42.3791414018918,2511346.31966019,0.0,1.0
2025-10-13,40.16,41.38,40.04,40.18,1343295,40.1307785593015,41.3498908561727,40.0108658743633,40.1507640067912,1344273.12742718,0.0,1.0
2025-10-14,40.82,41.13,38.85,39.24,1069868,40.7902983264613,41.1000727625515,38.8217317487267,39.2114479747757,1070647.03009709,0.0,1.0
2025-10-15,40.19,41.81,40.15,41.38,1474999,40.160756730536,41.7795779772011,40.1207858355566,41.3498908561727,1476073.02839806,0.0,1.0
2025-10-16,39.98,40.7999,39.57,40.53,1298198,39.9509095318943,40.7702129517342,39.5412078583556,40.5005093378608,1299143.28980582,0.0,1.0
2025-10-17,40.19,40.23,39.3501,39.76,1697212,40.160756730536,40.2007276255154,39.3214678632064,39.7310696095076,1698447.83398058,0.0,1.0
2025-10-20,41.04,41.65,40.17,40.69,1704273,41.0101382488479,41.6196943972835,40.1407712830463,40.6603929177783,1705513.97548544,0.0,1.0
2025-10-21,41.61,42.085,40.66,41.02,1160381,41.5797235023041,42.0543778801843,40.6304147465438,40.9901528013582,1161225.93762136,0.0,1.0
2025-10-22,40.44,42.01,40.4,41.32,1165123,40.4105748241572,41.979432452098,40.3706039291778,41.2899345137036,1165971.39053398,0.0,1.0
2025-10-23,42.35,43.25,41.66,41.76,1560512,42.3191850594228,43.2185301964589,41.6296871210284,41.7296143584768,1561648.29514563,0.0,1.0
2025-10-24,42.21,43.08,42.15,43.08,817666,42.1792869269949,43.0486538927965,42.1193305845258,43.0486538927965,818261.387864078,0.0,1.0
2025-10-27,43.84,44.17,42.713,42.77,1888449,43.8081008974048,44.1378607809847,42.6819209313607,42.7388794567063,1889824.0842233,0.0,1.0
2025-10-28,41.2,43.715,41.16,43.52,1476185,41.2,43.715,41.16,43.52,1476185,0.03,1.0
2025-10-29,40.12,42.47,39.66,40.85,2297394,40.12,42.47,39.66,40.85,2297394,0.0,1.0
2025-10-30,38.0,39.3,37.9,38.785,2784672,38.0,39.3,37.9,38.785,2784672,0.0,1.0
2025-10-31,38.44,38.87,37.57,37.86,3161274,38.44,38.87,37.57,37.86,3161274,0.0,1.0
2025-11-03,37.06,38.15,36.74,38.1,3980711,37.06,38.15,36.74,38.1,3980711,0.0,1.0
2025-11-04,37.34,37.5,35.71,36.3,2867536,37.34,37.5,35.71,36.3,2867536,0.0,1.0
2025-11-05,36.94,37.67,36.45,37.5,2334019,36.94,37.67,36.45,37.5,2334019,0.0,1.0
2025-11-06,36.11,37.655,35.48,37.09,4091178,36.11,37.655,35.48,37.09,4091178,0.0,1.0
2025-11-07,41.3,41.67,39.21,39.21,5374246,41.3,41.67,39.21,39.21,5374246,0.0,1.0
2025-11-10,41.29,42.38,40.435,41.9,3963854,41.29,42.38,40.435,41.9,3963854,0.0,1.0
2025-11-11,41.4,42.76,40.9,41.915,2258707,41.4,42.76,40.9,41.915,2258707,0.0,1.0
2025-11-12,39.12,41.95,39.0142,41.81,2422601,39.12,41.95,39.0142,41.81,2422601,0.0,1.0
2025-11-13,39.97,40.4,38.59,39.07,2138571,39.97,40.4,38.59,39.07,2138571,0.0,1.0
2025-11-14,38.94,39.67,38.26,39.18,1511569,38.94,39.67,38.26,39.18,1511569,0.0,1.0
2025-11-17,36.93,38.97,36.84,38.7,2056835,36.93,38.97,36.84,38.7,2056835,0.0,1.0
2025-11-18,36.36,36.63,35.13,36.46,2304346,36.36,36.63,35.13,36.46,2304346,0.0,1.0
2025-11-19,36.15,36.81,35.39,36.33,1810802,36.15,36.81,35.39,36.33,1810802,0.0,1.0
2025-11-20,35.53,37.305,35.475,36.53,1897302,35.53,37.305,35.475,36.53,1897302,0.0,1.0
2025-11-21,37.93,38.9,35.71,35.73,2298328,37.93,38.9,35.71,35.73,2298328,0.0,1.0
2025-11-24,38.75,38.83,37.27,38.0,2315376,38.75,38.83,37.27,38.0,2315376,0.0,1.0
2025-11-25,39.46,40.46,38.9273,39.45,2423067,39.46,40.46,38.9273,39.45,2423067,0.0,1.0
2025-11-26,40.48,40.98,39.3,39.35,1683039,40.48,40.98,39.3,39.35,1683039,0.0,1.0